stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194800,10233879910,2710,2710,2710,2710,76531
20230705,194700,10233879910,2710,2710,2710,2710,0
20230705,194600,10233879910,2710,2710,2710,2710,0
20230705,194500,10233879910,2710,2710,2710,2710,0
20230705,194400,10233879910,2710,2710,2710,2710,0
20230705,194300,10233879910,2710,2710,2710,2710,0
20230705,194200,10233879910,2710,2710,2710,2710,0
20230705,194100,10233879910,2710,2710,2710,2710,0
20230705,194000,10233879910,2710,2710,2710,2710,0
20230705,193900,10233879910,2710,2710,2710,2710,0
20230705,193800,10233879910,2710,2710,2710,2710,0
20230705,193700,10233879910,2710,2710,2710,2710,0
20230705,193600,10233879910,2710,2710,2710,2710,0
20230705,193500,10233879910,2710,2710,2710,2710,0
20230705,193400,10233879910,2710,2710,2710,2710,0
20230705,193300,10233879910,2710,2710,2710,2710,0
20230705,193200,10233879910,2710,2710,2710,2710,0
20230705,193100,10233879910,2710,2710,2710,2710,0
20230705,193000,10233879910,2710,2710,2710,2710,0
20230705,192900,10233879910,2710,2710,2710,2710,0
20230705,192800,10233879910,2710,2710,2710,2710,0
20230705,192700,10233879910,2710,2710,2710,2710,0
20230705,192600,10233879910,2710,2710,2710,2710,0
20230705,192500,10233879910,2710,2710,2710,2710,0
20230705,192400,10233879910,2710,2710,2710,2710,0
20230705,192300,10233879910,2710,2710,2710,2710,0
20230705,192200,10233879910,2710,2710,2710,2710,0
20230705,192100,10233879910,2710,2710,2710,2710,0
20230705,192000,10233879910,2710,2710,2710,2710,0
20230705,191900,10233879910,2710,2710,2710,2710,0
20230705,191800,10233879910,2710,2710,2710,2710,76531
20230705,191700,10233879910,2710,2710,2710,2710,0
20230705,191600,10233879910,2710,2710,2710,2710,0
20230705,191500,10233879910,2710,2710,2710,2710,0
20230705,191400,10233879910,2710,2710,2710,2710,0
20230705,191300,10233879910,2710,2710,2710,2710,0
20230705,191200,10233879910,2710,2710,2710,2710,0
20230705,191100,10233879910,2710,2710,2710,2710,0
20230705,191000,10233879910,2710,2710,2710,2710,0
20230705,190900,10233879910,2710,2710,2710,2710,0
20230705,190800,10233879910,2710,2710,2710,2710,0
20230705,190700,10233879910,2710,2710,2710,2710,0
20230705,190600,10233879910,2710,2710,2710,2710,0
20230705,190500,10233879910,2710,2710,2710,2710,0
20230705,190400,10233879910,2710,2710,2710,2710,0
20230705,190300,10233879910,2710,2710,2710,2710,0
20230705,190200,10233879910,2710,2710,2710,2710,0
20230705,190100,10233879910,2710,2710,2710,2710,0
20230705,190000,10233879910,2710,2710,2710,2710,0
20230705,185900,10233879910,2710,2710,2710,2710,0
20230705,185800,10233879910,2710,2710,2710,2710,0
20230705,185700,10233879910,2710,2710,2710,2710,0
20230705,185600,10233879910,2710,2710,2710,2710,0
20230705,185500,10233879910,2710,2710,2710,2710,0
20230705,185400,10233879910,2710,2710,2710,2710,0
20230705,185300,10233879910,2710,2710,2710,2710,0
20230705,185200,10233879910,2710,2710,2710,2710,0
20230705,185100,10233879910,2710,2710,2710,2710,0
20230705,185000,10233879910,2710,2710,2710,2710,0
20230705,184900,10233879910,2710,2710,2710,2710,0
20230705,184800,10233879910,2710,2710,2710,2710,76531
20230705,184700,10233879910,2710,2710,2710,2710,0
20230705,184600,10233879910,2710,2710,2710,2710,0
20230705,184500,10233879910,2710,2710,2710,2710,0
20230705,184400,10233879910,2710,2710,2710,2710,0
20230705,184300,10233879910,2710,2710,2710,2710,0
20230705,184200,10233879910,2710,2710,2710,2710,0
20230705,184100,10233879910,2710,2710,2710,2710,0
20230705,184000,10233879910,2710,2710,2710,2710,0
20230705,183900,10233879910,2710,2710,2710,2710,0
20230705,183800,10233879910,2710,2710,2710,2710,0
20230705,183700,10233879910,2710,2710,2710,2710,0
20230705,183600,10233879910,2710,2710,2710,2710,0
20230705,183500,10233879910,2710,2710,2710,2710,0
20230705,183400,10233879910,2710,2710,2710,2710,0
20230705,183300,10233879910,2710,2710,2710,2710,0
20230705,183200,10233879910,2710,2710,2710,2710,0
20230705,183100,10233879910,2710,2710,2710,2710,0
20230705,183000,10233879910,2710,2710,2710,2710,0
20230705,182900,10233879910,2710,2710,2710,2710,0
20230705,182800,10233879910,2710,2710,2710,2710,0
20230705,182700,10233879910,2710,2710,2710,2710,0
20230705,182600,10233879910,2710,2710,2710,2710,0
20230705,182500,10233879910,2710,2710,2710,2710,0
20230705,182400,10233879910,2710,2710,2710,2710,0
20230705,182300,10233879910,2710,2710,2710,2710,0
20230705,182200,10233879910,2710,2710,2710,2710,0
20230705,182100,10233879910,2710,2710,2710,2710,0
20230705,182000,10233879910,2710,2710,2710,2710,0
20230705,181900,10233879910,2710,2710,2710,2710,0
20230705,181800,10233879910,2710,2710,2710,2710,76531
20230705,181700,10233879910,2710,2710,2710,2710,0
20230705,181600,10233879910,2710,2710,2710,2710,0
20230705,181500,10233879910,2710,2710,2710,2710,0
20230705,181400,10233879910,2710,2710,2710,2710,0
20230705,181300,10233879910,2710,2710,2710,2710,0
20230705,181200,10233879910,2710,2710,2710,2710,0
20230705,181100,10233879910,2710,2710,2710,2710,0
20230705,181000,10233879910,2710,2710,2710,2710,0
20230705,180900,10233879910,2710,2710,2710,2710,0
20230705,180800,10233879910,2710,2710,2710,2710,0
20230705,180700,10233879910,2710,2710,2710,2710,0
20230705,180600,10233879910,2710,2710,2710,2710,0
20230705,180500,10233879910,2710,2710,2710,2710,0
20230705,180400,10233879910,2710,2710,2710,2710,0
20230705,180300,10233879910,2710,2710,2710,2710,0
20230705,180200,10233879910,2710,2710,2710,2710,0
20230705,180100,10233879910,2710,2710,2710,2710,0
20230705,180000,10233879910,2710,2710,2710,2710,0
20230705,175900,10233879910,2710,2710,2710,2710,0
20230705,175800,10233879910,2710,2710,2710,2710,0
20230705,175700,10233879910,2710,2710,2710,2710,0
20230705,175600,10233879910,2710,2710,2710,2710,0
20230705,175500,10233879910,2710,2710,2710,2710,0
20230705,175400,10233879910,2710,2710,2710,2710,0
20230705,175300,10233879910,2710,2710,2710,2710,0
20230705,175200,10233879910,2710,2710,2710,2710,0
20230705,175100,10233879910,2710,2710,2710,2710,0
20230705,175000,10233879910,2710,2710,2710,2710,0
20230705,174900,10233879910,2710,2710,2710,2710,0
20230705,174800,10233879910,2710,2710,2710,2710,76531
20230705,174700,10233879910,2710,2710,2710,2710,0
20230705,174600,10233879910,2710,2710,2710,2710,0
20230705,174500,10233879910,2710,2710,2710,2710,0
20230705,174400,10233879910,2710,2710,2710,2710,0
20230705,174300,10233879910,2710,2710,2710,2710,0
20230705,174200,10233879910,2710,2710,2710,2710,0
20230705,174100,10233879910,2710,2710,2710,2710,0
20230705,174000,10233879910,2710,2710,2710,2710,0
20230705,173900,10233879910,2710,2710,2710,2710,0
20230705,173800,10233879910,2710,2710,2710,2710,0
20230705,173700,10233879910,2710,2710,2710,2710,0
20230705,173600,10233879910,2710,2710,2710,2710,0
20230705,173500,10233879910,2710,2710,2710,2710,0
20230705,173400,10233879910,2710,2710,2710,2710,0
20230705,173300,10233879910,2710,2710,2710,2710,0
20230705,173200,10233879910,2710,2710,2710,2710,0
20230705,173100,10233879910,2710,2710,2710,2710,0
20230705,173000,10233879910,2710,2710,2710,2710,0
20230705,172900,10233879910,2710,2710,2710,2710,0
20230705,172800,10233879910,2710,2710,2710,2710,0
20230705,172700,10233879910,2710,2710,2710,2710,0
20230705,172600,10233879910,2710,2710,2710,2710,0
20230705,172500,10233879910,2710,2710,2710,2710,0
20230705,172400,10233879910,2710,2710,2710,2710,0
20230705,172300,10233879910,2710,2710,2710,2710,0
20230705,172200,10233879910,2710,2710,2710,2710,0
20230705,172100,10233879910,2710,2710,2710,2710,0
20230705,172000,10233879910,2710,2710,2710,2710,0
20230705,171900,10233879910,2710,2710,2710,2710,0
20230705,171800,10233879910,2710,2710,2710,2710,76531
20230705,171700,10233879910,2710,2710,2710,2710,0
20230705,171600,10233879910,2710,2710,2710,2710,0
20230705,171500,10233879910,2710,2710,2710,2710,0
20230705,171400,10233879910,2710,2710,2710,2710,0
20230705,171300,10233879910,2710,2710,2710,2710,0
20230705,171200,10233879910,2710,2710,2710,2710,0
20230705,171100,10233879910,2710,2710,2710,2710,0
20230705,171000,10233879910,2710,2710,2710,2710,0
20230705,170900,10233879910,2710,2710,2710,2710,0
20230705,170800,10233879910,2710,2710,2710,2710,0
20230705,170700,10233879910,2710,2710,2710,2710,0
20230705,170600,10233879910,2710,2710,2710,2710,0
20230705,170500,10233879910,2710,2710,2710,2710,0
20230705,170400,10233879910,2710,2710,2710,2710,0
20230705,170300,10233879910,2710,2710,2710,2710,0
20230705,170200,10233879910,2710,2710,2710,2710,0
20230705,170100,10233879910,2710,2710,2710,2710,0
20230705,170000,10233879910,2710,2710,2710,2710,0
20230705,165900,10233879910,2710,2710,2710,2710,0
20230705,165800,10233879910,2710,2710,2710,2710,0
20230705,165700,10233879910,2710,2710,2710,2710,0
20230705,165600,10233879910,2710,2710,2710,2710,0
20230705,165500,10233879910,2710,2710,2710,2710,0
20230705,165400,10233879910,2710,2710,2710,2710,0
20230705,165300,10233879910,2710,2710,2710,2710,0
20230705,165200,10233879910,2710,2710,2710,2710,0
20230705,165100,10233879910,2710,2710,2710,2710,0
20230705,165000,10233879910,2710,2710,2710,2710,0
20230705,164900,10233879910,2710,2710,2710,2710,0
20230705,164800,10233879910,2710,2710,2710,2710,76531
20230705,164700,10233879910,2710,2710,2710,2710,0
20230705,164600,10233879910,2710,2710,2710,2710,0
20230705,164500,10233879910,2710,2710,2710,2710,0
20230705,164400,10233879910,2710,2710,2710,2710,0
20230705,164300,10233879910,2710,2710,2710,2710,0
20230705,164200,10233879910,2710,2710,2710,2710,0
20230705,164100,10233879910,2710,2710,2710,2710,0
20230705,164000,10233879910,2710,2710,2710,2710,0
20230705,163900,10233879910,2710,2710,2710,2710,0
20230705,163800,10233879910,2710,2710,2710,2710,0
20230705,163700,10233879910,2710,2710,2710,2710,0
20230705,163600,10233879910,2710,2710,2710,2710,0
20230705,163500,10233879910,2710,2710,2710,2710,0
20230705,163400,10233879910,2710,2710,2710,2710,0
20230705,163300,10233879910,2710,2710,2710,2710,0
20230705,163200,10233879910,2710,2710,2710,2710,0
20230705,163100,10233879910,2710,2710,2710,2710,0
20230705,163000,10233879910,2710,2710,2710,2710,0
20230705,162900,10233879910,2710,2710,2710,2710,0
20230705,162800,10233879910,2710,2710,2710,2710,0
20230705,162700,10233879910,2710,2710,2710,2710,0
20230705,162600,10233879910,2710,2710,2710,2710,0
20230705,162500,10233879910,2710,2710,2710,2710,0
20230705,162400,10233879910,2710,2710,2710,2710,0
20230705,162300,10233879910,2710,2710,2710,2710,0
20230705,162200,10233879910,2710,2710,2710,2710,0
20230705,162100,10233879910,2710,2710,2710,2710,0
20230705,162000,10233879910,2710,2710,2710,2710,0
20230705,161900,10233879910,2710,2710,2710,2710,0
20230705,161800,10233879910,2710,2710,2710,2710,76531
20230705,161700,10233879910,2710,2710,2710,2710,0
20230705,161600,10233879910,2710,2710,2710,2710,0
20230705,161500,10233879910,2710,2710,2710,2710,0
20230705,161400,10233879910,2710,2710,2710,2710,0
20230705,161300,10233879910,2710,2710,2710,2710,0
20230705,161200,10233879910,2710,2710,2710,2710,0
20230705,161100,10233879910,2710,2710,2710,2710,0
20230705,161000,10233879910,2710,2710,2710,2710,0
20230705,160900,10233879910,2710,2710,2710,2710,0
20230705,160800,10233879910,2710,2710,2710,2710,0
20230705,160700,10233879910,2710,2710,2710,2710,0
20230705,160600,10233879910,2710,2710,2710,2710,0
20230705,160500,10233879910,2710,2710,2710,2710,0
20230705,160400,10233879910,2710,2710,2710,2710,0
20230705,160300,10233879910,2710,2710,2710,2710,0
20230705,160200,10233879910,2710,2710,2710,2710,0
20230705,160100,10233879910,2710,2710,2710,2710,0
20230705,160000,10233879910,2710,2710,2710,2710,0
20230705,155900,10233879910,2710,2710,2710,2710,0
20230705,155800,10233879910,2710,2710,2710,2710,0
20230705,155700,10233879910,2710,2710,2710,2710,0
20230705,155600,10233879910,2710,2710,2710,2710,0
20230705,155500,10233879910,2710,2710,2710,2710,0
20230705,155400,10233879910,2710,2710,2710,2710,0
20230705,155300,10233879910,2710,2710,2710,2710,0
20230705,155200,10233879910,2710,2710,2710,2710,0
20230705,155100,10233879910,2710,2710,2710,2710,0
20230705,155000,10233879910,2710,2710,2710,2710,0
20230705,154900,10233879910,2710,2710,2710,2710,0
20230705,154800,10233879910,2710,2710,2710,2710,76531
20230705,154700,10233879910,2710,2710,2710,2710,0
20230705,154600,10233879910,2710,2710,2710,2710,0
20230705,154500,10233879910,2710,2710,2710,2710,0
20230705,154400,10233879910,2710,2710,2710,2710,0
20230705,154300,10233879910,2710,2710,2710,2710,0
20230705,154200,10233879910,2710,2710,2710,2710,0
20230705,154100,10233879910,2710,2710,2710,2710,0
20230705,154000,10233879910,2710,2710,2710,2710,0
20230705,153900,10233879910,2710,2710,2710,2710,0
20230705,153800,10233879910,2710,2710,2710,2710,0
20230705,153700,10233879910,2710,2710,2710,2710,0
20230705,153600,10233879910,2710,2710,2710,2710,0
20230705,153500,10233879910,2710,2710,2710,2710,0
20230705,153400,10233879910,2710,2710,2710,2710,0
20230705,153300,10233879910,2710,2710,2710,2710,0
20230705,153200,10233879910,2710,2710,2710,2710,0
20230705,153100,10233879910,2710,2710,2710,2710,0
20230705,153000,10233879910,2710,2710,2710,2710,76531
20230705,152900,10026480900,2705,2705,2705,2705,0
20230705,152800,10026480900,2705,2705,2705,2705,0
20230705,152700,10026480900,2705,2705,2705,2705,0
20230705,152600,10026480900,2705,2705,2705,2705,0
20230705,152500,10026480900,2705,2705,2705,2705,0
20230705,152400,10026480900,2705,2705,2705,2705,0
20230705,152300,10026480900,2705,2705,2705,2705,0
20230705,152200,10026480900,2705,2705,2705,2705,0
20230705,152100,10026480900,2705,2705,2705,2705,0
20230705,152000,10026480900,2705,2705,2705,2705,0
20230705,151900,10026480900,2705,2710,2710,2700,21240
20230705,151800,9968993465,2705,2680,2710,2680,130936
20230705,151700,9616888995,2685,2685,2685,2680,20344
20230705,151600,9562296760,2685,2680,2685,2675,8487
20230705,151500,9539539710,2680,2680,2685,2675,7799
20230705,151400,9518631640,2685,2675,2685,2675,3517
20230705,151300,9509209550,2680,2675,2680,2675,5549
20230705,151200,9494344520,2680,2680,2685,2665,34817
20230705,151100,9401382465,2675,2680,2680,2670,8216
20230705,151000,9379402885,2680,2680,2685,2665,98279
20230705,150900,9116847160,2680,2680,2690,2680,7159
20230705,150800,9097656650,2680,2680,2685,2675,11602
20230705,150700,9066563455,2685,2690,2690,2680,8770
20230705,150600,9043038135,2690,2695,2695,2685,4855
20230705,150500,9029988970,2695,2695,2695,2695,108
20230705,150400,9029697910,2695,2690,2700,2690,17395
20230705,150300,8982854755,2700,2695,2700,2690,242
20230705,150200,8982202945,2700,2695,2700,2695,7758
20230705,150100,8961294690,2700,2700,2700,2695,2710
20230705,150000,8953977695,2700,2700,2700,2695,1733
20230705,145900,8949298980,2700,2700,2705,2690,12582
20230705,145800,8915382995,2700,2700,2700,2695,1362
20230705,145700,8911710110,2695,2690,2700,2690,11916
20230705,145600,8879604650,2695,2695,2695,2690,3444
20230705,145500,8870337140,2695,2695,2695,2690,1412
20230705,145400,8866537940,2695,2695,2695,2690,16089
20230705,145300,8823210705,2700,2695,2700,2695,1982
20230705,145200,8817868660,2695,2700,2700,2695,1274
20230705,145100,8814432470,2700,2695,2700,2695,346
20230705,145000,8813499805,2700,2700,2700,2695,2546
20230705,144900,8806631190,2700,2700,2700,2695,3105
20230705,144800,8798250230,2705,2705,2705,2700,4670
20230705,144700,8785640905,2705,2700,2705,2700,6331
20230705,144600,8768542040,2700,2700,2700,2700,856
20230705,144500,8766230840,2700,2700,2700,2695,6760
20230705,144400,8748011340,2700,2700,2705,2700,1471
20230705,144300,8744039635,2705,2700,2705,2695,588
20230705,144200,8742452235,2705,2705,2705,2695,657
20230705,144100,8740680045,2705,2705,2705,2695,5443
20230705,144000,8726010635,2705,2700,2705,2700,599
20230705,143900,8724390530,2710,2700,2710,2700,13498
20230705,143800,8687891795,2700,2700,2700,2695,3697
20230705,143700,8677920625,2700,2700,2700,2695,6302
20230705,143600,8660905280,2695,2695,2700,2695,1016
20230705,143500,8658167140,2700,2700,2700,2695,243
20230705,143400,8657511555,2695,2700,2700,2695,6266
20230705,143300,8640620725,2700,2700,2700,2700,202
20230705,143200,8640075325,2700,2690,2700,2690,12407
20230705,143100,8606640900,2690,2690,2695,2685,5268
20230705,143000,8592454810,2695,2680,2695,2680,45881
20230705,142900,8469293050,2680,2680,2685,2675,38272
20230705,142800,8366803205,2680,2685,2685,2675,27424
20230705,142700,8293308225,2685,2680,2685,2675,32106
20230705,142600,8207253320,2685,2690,2695,2680,52533
20230705,142500,8066164115,2690,2700,2700,2690,6825
20230705,142400,8047792625,2695,2695,2700,2690,27218
20230705,142300,7974438260,2695,2700,2700,2695,2518
20230705,142200,7967646155,2700,2695,2700,2695,1160
20230705,142100,7964518905,2695,2700,2700,2695,15186
20230705,142000,7923579650,2700,2700,2700,2695,5850
20230705,141900,7907804125,2700,2695,2700,2695,1494
20230705,141800,7903770535,2700,2700,2700,2695,13033
20230705,141700,7868584685,2700,2700,2700,2695,1002
20230705,141600,7865882855,2700,2700,2700,2695,6352
20230705,141500,7848747355,2705,2700,2705,2700,13874
20230705,141400,7811287480,2700,2700,2700,2700,6259
20230705,141300,7794388180,2705,2710,2710,2695,67186
20230705,141200,7612876845,2705,2710,2710,2705,12
20230705,141100,7612844330,2705,2705,2705,2705,640
20230705,141000,7611113130,2710,2705,2710,2705,3830
20230705,140900,7600752695,2710,2705,2710,2705,2449
20230705,140800,7594127800,2710,2710,2710,2705,1588
20230705,140700,7589826430,2710,2710,2710,2705,1855
20230705,140600,7584800880,2710,2705,2710,2705,115
20230705,140500,7584489780,2710,2710,2710,2705,1773
20230705,140400,7579693295,2710,2710,2710,2710,2328
20230705,140300,7573384415,2710,2710,2710,2710,2277
20230705,140200,7567213745,2710,2710,2710,2710,1934
20230705,140100,7561972605,2710,2710,2710,2710,3347
20230705,140000,7552902235,2710,2710,2715,2710,3231
20230705,135900,7544145725,2715,2710,2715,2705,9132
20230705,135800,7519395395,2710,2710,2710,2710,460
20230705,135700,7518148795,2710,2715,2715,2710,2600
20230705,135600,7511102295,2710,2710,2715,2710,20547
20230705,135500,7455370670,2710,2710,2715,2710,3028
20230705,135400,7447164785,2710,2715,2715,2710,8417
20230705,135300,7424321050,2715,2710,2715,2710,5046
20230705,135200,7410631160,2710,2710,2710,2710,7666
20230705,135100,7389856300,2710,2715,2715,2710,1587
20230705,135000,7385553930,2710,2715,2715,2710,4149
20230705,134900,7374300570,2715,2715,2715,2715,2777
20230705,134800,7366761015,2715,2715,2715,2715,88
20230705,134700,7366522095,2715,2715,2715,2715,1521
20230705,134600,7362392580,2715,2715,2720,2715,2698
20230705,134500,7355067505,2715,2710,2715,2710,383
20230705,134400,7354028910,2710,2715,2715,2710,229
20230705,134300,7353407210,2710,2715,2715,2710,7414
20230705,134200,7333303905,2715,2715,2715,2715,152
20230705,134100,7332891225,2715,2715,2715,2715,50
20230705,134000,7332755475,2715,2715,2715,2710,844
20230705,133900,7330467515,2715,2715,2715,2715,5056
20230705,133800,7316740475,2715,2715,2715,2710,7159
20230705,133700,7297303810,2715,2715,2715,2710,5183
20230705,133600,7283233130,2710,2710,2710,2705,17485
20230705,133500,7235855270,2710,2715,2715,2710,2458
20230705,133400,7229191105,2715,2715,2715,2715,102
20230705,133300,7228914175,2715,2710,2715,2710,1113
20230705,133200,7225897740,2710,2710,2715,2710,10470
20230705,133100,7197521890,2710,2710,2715,2710,3935
20230705,133000,7186858035,2710,2715,2715,2710,5797
20230705,132900,7171119205,2720,2715,2720,2715,8
20230705,132800,7171097455,2715,2715,2720,2715,8876
20230705,132700,7146999110,2715,2720,2720,2715,7611
20230705,132600,7126327405,2720,2720,2730,2720,3831
20230705,132500,7115900930,2720,2720,2725,2720,7072
20230705,132400,7096665085,2720,2720,2725,2720,10034
20230705,132300,7069372225,2720,2720,2725,2720,9212
20230705,132200,7044314525,2725,2720,2725,2720,502
20230705,132100,7042946585,2725,2725,2725,2725,6969
20230705,132000,7023956060,2725,2720,2725,2720,7207
20230705,131900,7004323090,2725,2725,2730,2725,2585
20230705,131800,6997278715,2730,2725,2730,2720,4786
20230705,131700,6984218110,2725,2725,2725,2720,632
20230705,131600,6982496260,2725,2725,2725,2725,641
20230705,131500,6980749535,2725,2725,2730,2725,5599
20230705,131400,6965492110,2725,2735,2735,2725,8053
20230705,131300,6943520640,2730,2735,2735,2730,205
20230705,131200,6942959990,2735,2730,2735,2730,4856
20230705,131100,6929703105,2730,2725,2730,2725,5
20230705,131000,6929689460,2725,2730,2730,2725,636
20230705,130900,6927956260,2730,2730,2730,2725,3393
20230705,130800,6918697735,2730,2730,2730,2730,2540
20230705,130700,6911763535,2730,2735,2735,2730,110
20230705,130600,6911462935,2735,2735,2735,2735,53
20230705,130500,6911317980,2735,2730,2735,2730,1683
20230705,130400,6906714980,2730,2735,2735,2730,866
20230705,130300,6904350620,2735,2735,2740,2735,1751
20230705,130200,6899561630,2740,2735,2740,2735,480
20230705,130100,6898248640,2740,2735,2740,2735,1608
20230705,130000,6893850750,2740,2740,2740,2740,2049
20230705,125900,6888236490,2740,2740,2740,2735,510
20230705,125800,6886839345,2740,2740,2740,2740,53
20230705,125700,6886694125,2735,2740,2740,2735,950
20230705,125600,6884091225,2740,2740,2740,2740,914
20230705,125500,6881586865,2740,2735,2740,2735,1806
20230705,125400,6876638645,2735,2740,2745,2735,3535
20230705,125300,6866954595,2740,2730,2745,2730,17044
20230705,125200,6820292085,2730,2730,2730,2730,3148
20230705,125100,6811698045,2730,2725,2730,2725,127
20230705,125000,6811351470,2730,2730,2730,2730,434
20230705,124900,6810166650,2730,2730,2730,2725,2755
20230705,124800,6802646275,2725,2730,2730,2720,8513
20230705,124700,6779447815,2730,2730,2730,2725,2836
20230705,124600,6771710530,2730,2725,2730,2725,2622
20230705,124500,6764565485,2725,2725,2725,2725,6840
20230705,124400,6745926485,2725,2730,2730,2725,2231
20230705,124300,6739847005,2725,2725,2725,2720,4312
20230705,124200,6728096810,2725,2725,2730,2725,5667
20230705,124100,6712654145,2730,2725,2735,2725,5800
20230705,124000,6696820665,2730,2730,2730,2730,10021
20230705,123900,6669463335,2730,2730,2730,2730,8400
20230705,123800,6646531335,2725,2725,2725,2725,858
20230705,123700,6644193285,2720,2725,2730,2720,862
20230705,123600,6641846195,2730,2725,2730,2720,1178
20230705,123500,6638633455,2730,2730,2730,2730,0
20230705,123400,6638633455,2730,2725,2730,2725,2104
20230705,123300,6632900050,2730,2730,2730,2720,602
20230705,123200,6631261590,2720,2730,2730,2720,10984
20230705,123100,6601285290,2725,2730,2730,2725,13770
20230705,123000,6563720875,2725,2725,2730,2725,3069
20230705,122900,6555347795,2730,2730,2730,2730,255
20230705,122800,6554651645,2730,2725,2730,2725,7988
20230705,122700,6532881845,2720,2725,2725,2720,3168
20230705,122600,6524249050,2725,2725,2730,2725,103
20230705,122500,6523967875,2730,2730,2730,2725,718
20230705,122400,6522008775,2730,2730,2730,2730,101
20230705,122300,6521733045,2725,2725,2730,2725,1182
20230705,122200,6518512090,2730,2725,2730,2725,2018
20230705,122100,6513008595,2725,2725,2725,2720,774
20230705,122000,6510899625,2720,2725,2725,2720,174
20230705,121900,6510425755,2725,2725,2730,2725,6289
20230705,121800,6493286230,2730,2730,2730,2725,5142
20230705,121700,6479248575,2730,2720,2730,2720,12047
20230705,121600,6446409440,2725,2730,2730,2725,11126
20230705,121500,6416090590,2730,2720,2730,2720,6971
20230705,121400,6397110030,2720,2715,2720,2715,19694
20230705,121300,6343640815,2715,2715,2715,2715,10
20230705,121200,6343613665,2715,2715,2715,2710,306
20230705,121100,6342782890,2710,2710,2710,2710,1818
20230705,121000,6337856110,2710,2710,2710,2710,22
20230705,120900,6337796490,2710,2710,2710,2710,2273
20230705,120800,6331636660,2710,2710,2710,2710,5076
20230705,120700,6317880700,2715,2720,2720,2715,1275
20230705,120600,6314418225,2720,2715,2720,2710,1500
20230705,120500,6310351095,2720,2720,2720,2715,2471
20230705,120400,6303630475,2720,2720,2720,2720,0
20230705,120300,6303630475,2720,2715,2720,2715,9793
20230705,120200,6277041865,2715,2715,2715,2715,525
20230705,120100,6275616490,2715,2720,2720,2715,3
20230705,120000,6275608340,2720,2720,2720,2720,4120
20230705,115900,6264401940,2720,2720,2725,2720,420
20230705,115800,6263259510,2725,2720,2725,2715,1757
20230705,115700,6258481470,2715,2720,2720,2715,1247
20230705,115600,6255090165,2715,2715,2720,2710,5221
20230705,115500,6240911440,2720,2715,2720,2715,18063
20230705,115400,6191867730,2720,2725,2725,2720,743
20230705,115300,6189845980,2720,2715,2720,2715,1083
20230705,115200,6186905485,2715,2715,2725,2715,3393
20230705,115100,6177676660,2720,2725,2725,2720,662
20230705,115000,6175875300,2720,2720,2720,2720,1826
20230705,114900,6170908580,2720,2715,2720,2715,4158
20230705,114800,6159618295,2720,2725,2725,2720,4080
20230705,114700,6148520395,2725,2725,2725,2720,1426
20230705,114600,6144640305,2725,2730,2730,2725,1570
20230705,114500,6140360225,2725,2730,2730,2725,83
20230705,114400,6140133640,2730,2730,2730,2725,1219
20230705,114300,6136811080,2725,2730,2730,2725,1620
20230705,114200,6132394035,2725,2725,2725,2725,258
20230705,114100,6131690985,2730,2730,2730,2730,156
20230705,114000,6131265105,2730,2730,2730,2730,3
20230705,113900,6131256915,2735,2720,2735,2720,20548
20230705,113800,6075204520,2725,2725,2725,2725,1758
20230705,113700,6070413970,2725,2730,2730,2725,1537
20230705,113600,6066225075,2725,2725,2725,2725,2243
20230705,113500,6060112900,2725,2725,2725,2720,356
20230705,113400,6059143695,2725,2725,2725,2715,1028
20230705,113300,6056349400,2720,2720,2725,2720,1057
20230705,113200,6053469620,2720,2725,2725,2715,5428
20230705,113100,6038705085,2725,2725,2725,2720,589
20230705,113000,6037101890,2720,2725,2725,2720,4739
20230705,112900,6024191795,2725,2720,2725,2720,240
20230705,112800,6023538295,2720,2720,2720,2720,3599
20230705,112700,6013749015,2725,2720,2725,2720,20416
20230705,112600,5958215450,2725,2725,2730,2725,1545
20230705,112500,5954004675,2725,2725,2725,2725,1459
20230705,112400,5950028900,2725,2725,2725,2725,2515
20230705,112300,5943175525,2725,2725,2730,2725,4890
20230705,112200,5929849560,2725,2730,2730,2725,1010
20230705,112100,5927097260,2730,2725,2730,2720,1830
20230705,112000,5922114535,2725,2730,2730,2725,3416
20230705,111900,5912803630,2730,2730,2735,2730,526
20230705,111800,5911367635,2730,2730,2730,2725,10091
20230705,111700,5883866090,2730,2730,2735,2730,3296
20230705,111600,5874866860,2730,2735,2735,2730,4396
20230705,111500,5862865285,2735,2730,2735,2730,468
20230705,111400,5861587055,2730,2735,2740,2730,9703
20230705,111300,5835060835,2735,2740,2740,2735,9961
20230705,111200,5807812835,2740,2740,2740,2735,6942
20230705,111100,5788791760,2740,2730,2740,2730,37934
20230705,111000,5685108540,2730,2720,2730,2715,48128
20230705,110900,5554086560,2720,2715,2720,2715,1077
20230705,110800,5551160570,2720,2720,2720,2715,4914
20230705,110700,5537800015,2720,2720,2720,2715,507
20230705,110600,5536423475,2720,2715,2720,2715,835
20230705,110500,5534155935,2710,2715,2720,2710,5886
20230705,110400,5518189885,2720,2715,2720,2715,393
20230705,110300,5517122120,2720,2715,2720,2715,573
20230705,110200,5515564790,2720,2720,2725,2720,6021
20230705,110100,5499187355,2725,2725,2725,2725,1092
20230705,110000,5496211655,2725,2725,2725,2720,16054
20230705,105900,5452467945,2725,2715,2725,2715,6220
20230705,105800,5435564400,2715,2715,2715,2705,4933
20230705,105700,5422197575,2720,2715,2720,2710,37166
20230705,105600,5321380080,2720,2720,2720,2715,6303
20230705,105500,5304235970,2720,2710,2720,2705,20854
20230705,105400,5247693755,2710,2710,2710,2705,1850
20230705,105300,5242683855,2705,2710,2710,2700,10217
20230705,105200,5215060345,2705,2710,2710,2705,5714
20230705,105100,5199598025,2710,2710,2710,2705,2124
20230705,105000,5193851985,2710,2705,2710,2700,1196
20230705,104900,5190618735,2710,2710,2710,2700,612
20230705,104800,5188962265,2710,2710,2710,2700,700
20230705,104700,5187071685,2710,2710,2710,2700,33
20230705,104600,5186982265,2710,2710,2710,2700,6514
20230705,104500,5169361570,2710,2705,2710,2705,5541
20230705,104400,5154355650,2705,2705,2710,2705,3459
20230705,104300,5144998955,2710,2715,2715,2710,1303
20230705,104200,5141467820,2715,2710,2715,2705,643
20230705,104100,5139727325,2710,2715,2715,2710,1730
20230705,104000,5135038665,2715,2710,2715,2705,11594
20230705,103900,5103672415,2715,2710,2715,2705,2332
20230705,103800,5097354735,2710,2710,2715,2705,10232
20230705,103700,5069651690,2715,2705,2715,2705,5911
20230705,103600,5053640260,2705,2715,2715,2705,2221
20230705,103500,5047621830,2710,2720,2720,2710,10445
20230705,103400,5019289565,2720,2715,2720,2710,2847
20230705,103300,5011560735,2720,2720,2720,2715,125
20230705,103200,5011220740,2720,2715,2720,2715,11771
20230705,103100,4979257450,2710,2710,2710,2705,9179
20230705,103000,4954382680,2710,2710,2710,2705,3184
20230705,102900,4945764430,2710,2700,2710,2700,4140
20230705,102800,4934570030,2700,2705,2710,2700,1264
20230705,102700,4931151400,2705,2700,2710,2700,1729
20230705,102600,4926474930,2705,2700,2705,2700,6938
20230705,102500,4907724940,2700,2700,2710,2700,10110
20230705,102400,4880427690,2700,2710,2710,2700,12126
20230705,102300,4847680035,2705,2705,2710,2700,12724
20230705,102200,4813246100,2700,2710,2710,2700,18907
20230705,102100,4762162615,2710,2710,2710,2705,5171
20230705,102000,4748174205,2705,2705,2710,2700,4924
20230705,101900,4734877270,2700,2695,2715,2695,21588
20230705,101800,4676577585,2690,2695,2700,2690,39392
20230705,101700,4570436300,2695,2700,2700,2695,3992
20230705,101600,4559677255,2705,2705,2705,2695,25399
20230705,101500,4491100080,2705,2700,2705,2700,18735
20230705,101400,4440515070,2700,2705,2705,2700,582
20230705,101300,4438941570,2700,2700,2705,2700,3092
20230705,101200,4430588165,2705,2705,2705,2700,1082
20230705,101100,4427663755,2705,2705,2710,2705,1913
20230705,101000,4422489085,2705,2705,2710,2705,11382
20230705,100900,4391689475,2700,2700,2705,2700,4245
20230705,100800,4380224720,2700,2705,2710,2695,15373
20230705,100700,4338708690,2705,2705,2710,2705,21476
20230705,100600,4280613780,2710,2715,2715,2705,8150
20230705,100500,4258519290,2715,2705,2715,2700,6792
20230705,100400,4240146300,2705,2705,2710,2700,8021
20230705,100300,4218447295,2700,2705,2705,2695,56114
20230705,100200,4066928445,2705,2705,2710,2700,10601
20230705,100100,4038252780,2710,2705,2715,2705,29394
20230705,100000,3958724365,2705,2710,2715,2705,3543
20230705,095900,3949125140,2710,2715,2715,2705,19665
20230705,095800,3895846730,2715,2725,2725,2715,9282
20230705,095700,3870595015,2720,2725,2725,2720,6302
20230705,095600,3853451805,2725,2715,2725,2715,6958
20230705,095500,3834547985,2720,2725,2725,2715,5533
20230705,095400,3819498140,2725,2720,2725,2715,7427
20230705,095300,3799296705,2725,2720,2725,2720,3276
20230705,095200,3790385690,2720,2720,2720,2715,1966
20230705,095100,3785047865,2720,2715,2720,2715,2915
20230705,095000,3777129100,2715,2715,2720,2710,11813
20230705,094900,3745106440,2715,2715,2720,2710,16462
20230705,094800,3700436185,2720,2725,2725,2715,4245
20230705,094700,3688895085,2725,2720,2725,2720,10147
20230705,094600,3661287910,2720,2720,2725,2720,2971
20230705,094500,3653201780,2725,2725,2730,2720,10451
20230705,094400,3624724910,2725,2725,2730,2725,3386
20230705,094300,3615498045,2730,2725,2730,2725,1686
20230705,094200,3610902550,2725,2725,2730,2725,4224
20230705,094100,3599389345,2725,2725,2725,2725,8801
20230705,094000,3575406620,2725,2725,2725,2720,6167
20230705,093900,3558601725,2725,2720,2730,2720,5366
20230705,093800,3544003845,2720,2725,2725,2720,16145
20230705,093700,3500058345,2730,2735,2735,2725,6799
20230705,093600,3481525955,2735,2725,2735,2720,14688
20230705,093500,3441458290,2725,2725,2730,2720,13396
20230705,093400,3404922200,2725,2715,2725,2715,12295
20230705,093300,3371460185,2715,2715,2720,2715,3800
20230705,093200,3361139885,2720,2710,2720,2710,8605
20230705,093100,3337760610,2715,2705,2715,2700,33285
20230705,093000,3247712955,2710,2705,2710,2705,24086
20230705,092900,3182554225,2705,2710,2710,2700,35616
20230705,092800,3086228985,2710,2705,2715,2705,23897
20230705,092700,3021503665,2705,2720,2720,2705,44910
20230705,092600,2899758865,2720,2715,2725,2710,43410
20230705,092500,2781855520,2720,2720,2730,2720,9033
20230705,092400,2757278775,2725,2720,2730,2720,7483
20230705,092300,2736888375,2725,2720,2725,2720,10616
20230705,092200,2708004120,2715,2715,2720,2710,19798
20230705,092100,2654295655,2710,2715,2715,2710,18904
20230705,092000,2602992795,2720,2705,2720,2705,9989
20230705,091900,2575871945,2710,2715,2715,2705,50401
20230705,091800,2439388045,2715,2720,2725,2710,11071
20230705,091700,2409329315,2720,2710,2730,2705,21262
20230705,091600,2351577585,2705,2705,2715,2700,65661
20230705,091500,2173950565,2705,2725,2725,2700,111336
20230705,091400,1871940425,2725,2740,2745,2725,43216
20230705,091300,1753816030,2745,2740,2750,2735,26236
20230705,091200,1681898510,2745,2735,2745,2730,18630
20230705,091100,1630854130,2735,2735,2740,2730,45450
20230705,091000,1506706035,2730,2740,2745,2720,66872
20230705,090900,1324290040,2735,2745,2750,2720,113889
20230705,090800,1013085615,2745,2730,2755,2730,47205
20230705,090700,883766525,2730,2775,2780,2730,112878
20230705,090600,573061100,2775,2775,2785,2775,9457
20230705,090500,546812455,2775,2785,2790,2770,37463
20230705,090400,442635890,2785,2800,2800,2785,20453
20230705,090300,385559640,2795,2815,2815,2795,43867
20230705,090200,262706750,2815,2800,2815,2795,16966
20230705,090100,215040185,2800,2785,2805,2785,23863
20230705,090000,148429055,2785,2795,2800,2780,53157