stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200800,4139901700,3005,3005,3005,3005,32039
20230704,200700,4139901700,3005,3005,3005,3005,0
20230704,200600,4139901700,3005,3005,3005,3005,0
20230704,200500,4139901700,3005,3005,3005,3005,0
20230704,200400,4139901700,3005,3005,3005,3005,0
20230704,200300,4139901700,3005,3005,3005,3005,0
20230704,200200,4139901700,3005,3005,3005,3005,0
20230704,200100,4139901700,3005,3005,3005,3005,0
20230704,200000,4139901700,3005,3005,3005,3005,0
20230704,195900,4139901700,3005,3005,3005,3005,0
20230704,195800,4139901700,3005,3005,3005,3005,0
20230704,195700,4139901700,3005,3005,3005,3005,0
20230704,195600,4139901700,3005,3005,3005,3005,0
20230704,195500,4139901700,3005,3005,3005,3005,0
20230704,195400,4139901700,3005,3005,3005,3005,0
20230704,195300,4139901700,3005,3005,3005,3005,0
20230704,195200,4139901700,3005,3005,3005,3005,0
20230704,195100,4139901700,3005,3005,3005,3005,0
20230704,195000,4139901700,3005,3005,3005,3005,0
20230704,194900,4139901700,3005,3005,3005,3005,0
20230704,194800,4139901700,3005,3005,3005,3005,0
20230704,194700,4139901700,3005,3005,3005,3005,0
20230704,194600,4139901700,3005,3005,3005,3005,0
20230704,194500,4139901700,3005,3005,3005,3005,0
20230704,194400,4139901700,3005,3005,3005,3005,0
20230704,194300,4139901700,3005,3005,3005,3005,0
20230704,194200,4139901700,3005,3005,3005,3005,0
20230704,194100,4139901700,3005,3005,3005,3005,0
20230704,194000,4139901700,3005,3005,3005,3005,0
20230704,193900,4139901700,3005,3005,3005,3005,0
20230704,193800,4139901700,3005,3005,3005,3005,32039
20230704,193700,4139901700,3005,3005,3005,3005,0
20230704,193600,4139901700,3005,3005,3005,3005,0
20230704,193500,4139901700,3005,3005,3005,3005,0
20230704,193400,4139901700,3005,3005,3005,3005,0
20230704,193300,4139901700,3005,3005,3005,3005,0
20230704,193200,4139901700,3005,3005,3005,3005,0
20230704,193100,4139901700,3005,3005,3005,3005,0
20230704,193000,4139901700,3005,3005,3005,3005,0
20230704,192900,4139901700,3005,3005,3005,3005,0
20230704,192800,4139901700,3005,3005,3005,3005,0
20230704,192700,4139901700,3005,3005,3005,3005,0
20230704,192600,4139901700,3005,3005,3005,3005,0
20230704,192500,4139901700,3005,3005,3005,3005,0
20230704,192400,4139901700,3005,3005,3005,3005,0
20230704,192300,4139901700,3005,3005,3005,3005,0
20230704,192200,4139901700,3005,3005,3005,3005,0
20230704,192100,4139901700,3005,3005,3005,3005,0
20230704,192000,4139901700,3005,3005,3005,3005,0
20230704,191900,4139901700,3005,3005,3005,3005,0
20230704,191800,4139901700,3005,3005,3005,3005,0
20230704,191700,4139901700,3005,3005,3005,3005,0
20230704,191600,4139901700,3005,3005,3005,3005,0
20230704,191500,4139901700,3005,3005,3005,3005,0
20230704,191400,4139901700,3005,3005,3005,3005,0
20230704,191300,4139901700,3005,3005,3005,3005,0
20230704,191200,4139901700,3005,3005,3005,3005,0
20230704,191100,4139901700,3005,3005,3005,3005,0
20230704,191000,4139901700,3005,3005,3005,3005,0
20230704,190900,4139901700,3005,3005,3005,3005,0
20230704,190800,4139901700,3005,3005,3005,3005,32039
20230704,190700,4139901700,3005,3005,3005,3005,0
20230704,190600,4139901700,3005,3005,3005,3005,0
20230704,190500,4139901700,3005,3005,3005,3005,0
20230704,190400,4139901700,3005,3005,3005,3005,0
20230704,190300,4139901700,3005,3005,3005,3005,0
20230704,190200,4139901700,3005,3005,3005,3005,0
20230704,190100,4139901700,3005,3005,3005,3005,0
20230704,190000,4139901700,3005,3005,3005,3005,0
20230704,185900,4139901700,3005,3005,3005,3005,0
20230704,185800,4139901700,3005,3005,3005,3005,0
20230704,185700,4139901700,3005,3005,3005,3005,0
20230704,185600,4139901700,3005,3005,3005,3005,0
20230704,185500,4139901700,3005,3005,3005,3005,0
20230704,185400,4139901700,3005,3005,3005,3005,0
20230704,185300,4139901700,3005,3005,3005,3005,0
20230704,185200,4139901700,3005,3005,3005,3005,0
20230704,185100,4139901700,3005,3005,3005,3005,0
20230704,185000,4139901700,3005,3005,3005,3005,0
20230704,184900,4139901700,3005,3005,3005,3005,0
20230704,184800,4139901700,3005,3005,3005,3005,0
20230704,184700,4139901700,3005,3005,3005,3005,0
20230704,184600,4139901700,3005,3005,3005,3005,0
20230704,184500,4139901700,3005,3005,3005,3005,0
20230704,184400,4139901700,3005,3005,3005,3005,0
20230704,184300,4139901700,3005,3005,3005,3005,0
20230704,184200,4139901700,3005,3005,3005,3005,0
20230704,184100,4139901700,3005,3005,3005,3005,0
20230704,184000,4139901700,3005,3005,3005,3005,0
20230704,183900,4139901700,3005,3005,3005,3005,0
20230704,183800,4139901700,3005,3005,3005,3005,32039
20230704,183700,4139901700,3005,3005,3005,3005,0
20230704,183600,4139901700,3005,3005,3005,3005,0
20230704,183500,4139901700,3005,3005,3005,3005,0
20230704,183400,4139901700,3005,3005,3005,3005,0
20230704,183300,4139901700,3005,3005,3005,3005,0
20230704,183200,4139901700,3005,3005,3005,3005,0
20230704,183100,4139901700,3005,3005,3005,3005,0
20230704,183000,4139901700,3005,3005,3005,3005,0
20230704,182900,4139901700,3005,3005,3005,3005,0
20230704,182800,4139901700,3005,3005,3005,3005,0
20230704,182700,4139901700,3005,3005,3005,3005,0
20230704,182600,4139901700,3005,3005,3005,3005,0
20230704,182500,4139901700,3005,3005,3005,3005,0
20230704,182400,4139901700,3005,3005,3005,3005,0
20230704,182300,4139901700,3005,3005,3005,3005,0
20230704,182200,4139901700,3005,3005,3005,3005,0
20230704,182100,4139901700,3005,3005,3005,3005,0
20230704,182000,4139901700,3005,3005,3005,3005,0
20230704,181900,4139901700,3005,3005,3005,3005,0
20230704,181800,4139901700,3005,3005,3005,3005,0
20230704,181700,4139901700,3005,3005,3005,3005,0
20230704,181600,4139901700,3005,3005,3005,3005,0
20230704,181500,4139901700,3005,3005,3005,3005,0
20230704,181400,4139901700,3005,3005,3005,3005,0
20230704,181300,4139901700,3005,3005,3005,3005,0
20230704,181200,4139901700,3005,3005,3005,3005,0
20230704,181100,4139901700,3005,3005,3005,3005,0
20230704,181000,4139901700,3005,3005,3005,3005,0
20230704,180900,4139901700,3005,3005,3005,3005,0
20230704,180800,4139901700,3005,3005,3005,3005,32039
20230704,180700,4139901700,3005,3005,3005,3005,0
20230704,180600,4139901700,3005,3005,3005,3005,0
20230704,180500,4139901700,3005,3005,3005,3005,0
20230704,180400,4139901700,3005,3005,3005,3005,0
20230704,180300,4139901700,3005,3005,3005,3005,0
20230704,180200,4139901700,3005,3005,3005,3005,0
20230704,180100,4139901700,3005,3005,3005,3005,0
20230704,180000,4139901700,3005,3005,3005,3005,0
20230704,175900,4139901700,3005,3005,3005,3005,0
20230704,175800,4139901700,3005,3005,3005,3005,0
20230704,175700,4139901700,3005,3005,3005,3005,0
20230704,175600,4139901700,3005,3005,3005,3005,0
20230704,175500,4139901700,3005,3005,3005,3005,0
20230704,175400,4139901700,3005,3005,3005,3005,0
20230704,175300,4139901700,3005,3005,3005,3005,0
20230704,175200,4139901700,3005,3005,3005,3005,0
20230704,175100,4139901700,3005,3005,3005,3005,0
20230704,175000,4139901700,3005,3005,3005,3005,0
20230704,174900,4139901700,3005,3005,3005,3005,0
20230704,174800,4139901700,3005,3005,3005,3005,0
20230704,174700,4139901700,3005,3005,3005,3005,0
20230704,174600,4139901700,3005,3005,3005,3005,0
20230704,174500,4139901700,3005,3005,3005,3005,0
20230704,174400,4139901700,3005,3005,3005,3005,0
20230704,174300,4139901700,3005,3005,3005,3005,0
20230704,174200,4139901700,3005,3005,3005,3005,0
20230704,174100,4139901700,3005,3005,3005,3005,0
20230704,174000,4139901700,3005,3005,3005,3005,0
20230704,173900,4139901700,3005,3005,3005,3005,0
20230704,173800,4139901700,3005,3005,3005,3005,32039
20230704,173700,4139901700,3005,3005,3005,3005,0
20230704,173600,4139901700,3005,3005,3005,3005,0
20230704,173500,4139901700,3005,3005,3005,3005,0
20230704,173400,4139901700,3005,3005,3005,3005,0
20230704,173300,4139901700,3005,3005,3005,3005,0
20230704,173200,4139901700,3005,3005,3005,3005,0
20230704,173100,4139901700,3005,3005,3005,3005,0
20230704,173000,4139901700,3005,3005,3005,3005,0
20230704,172900,4139901700,3005,3005,3005,3005,0
20230704,172800,4139901700,3005,3005,3005,3005,0
20230704,172700,4139901700,3005,3005,3005,3005,0
20230704,172600,4139901700,3005,3005,3005,3005,0
20230704,172500,4139901700,3005,3005,3005,3005,0
20230704,172400,4139901700,3005,3005,3005,3005,0
20230704,172300,4139901700,3005,3005,3005,3005,0
20230704,172200,4139901700,3005,3005,3005,3005,0
20230704,172100,4139901700,3005,3005,3005,3005,0
20230704,172000,4139901700,3005,3005,3005,3005,0
20230704,171900,4139901700,3005,3005,3005,3005,0
20230704,171800,4139901700,3005,3005,3005,3005,0
20230704,171700,4139901700,3005,3005,3005,3005,0
20230704,171600,4139901700,3005,3005,3005,3005,0
20230704,171500,4139901700,3005,3005,3005,3005,0
20230704,171400,4139901700,3005,3005,3005,3005,0
20230704,171300,4139901700,3005,3005,3005,3005,0
20230704,171200,4139901700,3005,3005,3005,3005,0
20230704,171100,4139901700,3005,3005,3005,3005,0
20230704,171000,4139901700,3005,3005,3005,3005,0
20230704,170900,4139901700,3005,3005,3005,3005,0
20230704,170800,4139901700,3005,3005,3005,3005,32039
20230704,170700,4139901700,3005,3005,3005,3005,0
20230704,170600,4139901700,3005,3005,3005,3005,0
20230704,170500,4139901700,3005,3005,3005,3005,0
20230704,170400,4139901700,3005,3005,3005,3005,0
20230704,170300,4139901700,3005,3005,3005,3005,0
20230704,170200,4139901700,3005,3005,3005,3005,0
20230704,170100,4139901700,3005,3005,3005,3005,0
20230704,170000,4139901700,3005,3005,3005,3005,0
20230704,165900,4139901700,3005,3005,3005,3005,0
20230704,165800,4139901700,3005,3005,3005,3005,0
20230704,165700,4139901700,3005,3005,3005,3005,0
20230704,165600,4139901700,3005,3005,3005,3005,0
20230704,165500,4139901700,3005,3005,3005,3005,0
20230704,165400,4139901700,3005,3005,3005,3005,0
20230704,165300,4139901700,3005,3005,3005,3005,0
20230704,165200,4139901700,3005,3005,3005,3005,0
20230704,165100,4139901700,3005,3005,3005,3005,0
20230704,165000,4139901700,3005,3005,3005,3005,0
20230704,164900,4139901700,3005,3005,3005,3005,0
20230704,164800,4139901700,3005,3005,3005,3005,0
20230704,164700,4139901700,3005,3005,3005,3005,0
20230704,164600,4139901700,3005,3005,3005,3005,0
20230704,164500,4139901700,3005,3005,3005,3005,0
20230704,164400,4139901700,3005,3005,3005,3005,0
20230704,164300,4139901700,3005,3005,3005,3005,0
20230704,164200,4139901700,3005,3005,3005,3005,0
20230704,164100,4139901700,3005,3005,3005,3005,0
20230704,164000,4139901700,3005,3005,3005,3005,0
20230704,163900,4139901700,3005,3005,3005,3005,0
20230704,163800,4139901700,3005,3005,3005,3005,32039
20230704,163700,4139901700,3005,3005,3005,3005,0
20230704,163600,4139901700,3005,3005,3005,3005,0
20230704,163500,4139901700,3005,3005,3005,3005,0
20230704,163400,4139901700,3005,3005,3005,3005,0
20230704,163300,4139901700,3005,3005,3005,3005,0
20230704,163200,4139901700,3005,3005,3005,3005,0
20230704,163100,4139901700,3005,3005,3005,3005,0
20230704,163000,4139901700,3005,3005,3005,3005,0
20230704,162900,4139901700,3005,3005,3005,3005,0
20230704,162800,4139901700,3005,3005,3005,3005,0
20230704,162700,4139901700,3005,3005,3005,3005,0
20230704,162600,4139901700,3005,3005,3005,3005,0
20230704,162500,4139901700,3005,3005,3005,3005,0
20230704,162400,4139901700,3005,3005,3005,3005,0
20230704,162300,4139901700,3005,3005,3005,3005,0
20230704,162200,4139901700,3005,3005,3005,3005,0
20230704,162100,4139901700,3005,3005,3005,3005,0
20230704,162000,4139901700,3005,3005,3005,3005,0
20230704,161900,4139901700,3005,3005,3005,3005,0
20230704,161800,4139901700,3005,3005,3005,3005,0
20230704,161700,4139901700,3005,3005,3005,3005,0
20230704,161600,4139901700,3005,3005,3005,3005,0
20230704,161500,4139901700,3005,3005,3005,3005,0
20230704,161400,4139901700,3005,3005,3005,3005,0
20230704,161300,4139901700,3005,3005,3005,3005,0
20230704,161200,4139901700,3005,3005,3005,3005,0
20230704,161100,4139901700,3005,3005,3005,3005,0
20230704,161000,4139901700,3005,3005,3005,3005,0
20230704,160900,4139901700,3005,3005,3005,3005,0
20230704,160800,4139901700,3005,3005,3005,3005,32039
20230704,160700,4139901700,3005,3005,3005,3005,0
20230704,160600,4139901700,3005,3005,3005,3005,0
20230704,160500,4139901700,3005,3005,3005,3005,0
20230704,160400,4139901700,3005,3005,3005,3005,0
20230704,160300,4139901700,3005,3005,3005,3005,0
20230704,160200,4139901700,3005,3005,3005,3005,0
20230704,160100,4139901700,3005,3005,3005,3005,0
20230704,160000,4139901700,3005,3005,3005,3005,0
20230704,155900,4139901700,3005,3005,3005,3005,0
20230704,155800,4139901700,3005,3005,3005,3005,0
20230704,155700,4139901700,3005,3005,3005,3005,0
20230704,155600,4139901700,3005,3005,3005,3005,0
20230704,155500,4139901700,3005,3005,3005,3005,0
20230704,155400,4139901700,3005,3005,3005,3005,0
20230704,155300,4139901700,3005,3005,3005,3005,0
20230704,155200,4139901700,3005,3005,3005,3005,0
20230704,155100,4139901700,3005,3005,3005,3005,0
20230704,155000,4139901700,3005,3005,3005,3005,0
20230704,154900,4139901700,3005,3005,3005,3005,0
20230704,154800,4139901700,3005,3005,3005,3005,0
20230704,154700,4139901700,3005,3005,3005,3005,0
20230704,154600,4139901700,3005,3005,3005,3005,0
20230704,154500,4139901700,3005,3005,3005,3005,0
20230704,154400,4139901700,3005,3005,3005,3005,0
20230704,154300,4139901700,3005,3005,3005,3005,0
20230704,154200,4139901700,3005,3005,3005,3005,0
20230704,154100,4139901700,3005,3005,3005,3005,0
20230704,154000,4139901700,3005,3005,3005,3005,0
20230704,153900,4139901700,3005,3005,3005,3005,0
20230704,153800,4139901700,3005,3005,3005,3005,32039
20230704,153700,4139901700,3005,3005,3005,3005,0
20230704,153600,4139901700,3005,3005,3005,3005,0
20230704,153500,4139901700,3005,3005,3005,3005,0
20230704,153400,4139901700,3005,3005,3005,3005,0
20230704,153300,4139901700,3005,3005,3005,3005,0
20230704,153200,4139901700,3005,3005,3005,3005,0
20230704,153100,4139901700,3005,3005,3005,3005,0
20230704,153000,4139901700,3005,3005,3005,3005,32039
20230704,152900,4043624505,3005,3005,3005,3005,0
20230704,152800,4043624505,3005,3005,3005,3005,0
20230704,152700,4043624505,3005,3005,3005,3005,0
20230704,152600,4043624505,3005,3005,3005,3005,0
20230704,152500,4043624505,3005,3005,3005,3005,0
20230704,152400,4043624505,3005,3005,3005,3005,0
20230704,152300,4043624505,3005,3005,3005,3005,0
20230704,152200,4043624505,3005,3005,3005,3005,0
20230704,152100,4043624505,3005,3005,3005,3005,0
20230704,152000,4043624505,3005,3005,3005,3005,0
20230704,151900,4043624505,3005,3005,3005,3000,3356
20230704,151800,4033548405,3000,3000,3005,3000,2424
20230704,151700,4026271170,3005,2995,3005,2995,5422
20230704,151600,4010005235,2995,2990,2995,2990,1258
20230704,151500,4006240115,2995,2990,3000,2990,5474
20230704,151400,3989867465,2990,2990,3000,2990,4702
20230704,151300,3975798985,2995,2995,2995,2990,1605
20230704,151200,3970993010,2995,2990,3000,2990,458
20230704,151100,3969620785,2990,3000,3000,2990,1157
20230704,151000,3966155450,3000,2995,3000,2990,8429
20230704,150900,3940886370,2995,2990,2995,2990,174
20230704,150800,3940365945,2985,2990,2995,2985,4092
20230704,150700,3928149315,2995,2995,2995,2995,350
20230704,150600,3927101065,2995,2990,2995,2980,2401
20230704,150500,3919927590,2985,2990,2990,2985,230
20230704,150400,3919241010,2990,2985,2990,2980,1320
20230704,150300,3915303790,2990,2985,2990,2985,475
20230704,150200,3913885815,2985,2985,2985,2985,2340
20230704,150100,3906900915,2990,2985,2990,2985,248
20230704,150000,3906159635,2975,2995,2995,2975,1942
20230704,145900,3900377185,2970,2990,2995,2970,10007
20230704,145800,3870600715,2990,2995,2995,2990,1505
20230704,145700,3866093290,2975,2980,2980,2975,7929
20230704,145600,3842503965,2995,2995,2995,2980,1302
20230704,145500,3838622475,2980,2995,2995,2980,1475
20230704,145400,3834224395,2995,2980,2995,2980,3851
20230704,145300,3822748400,2980,2980,2995,2980,103
20230704,145200,3822441430,2980,2990,2990,2980,6022
20230704,145100,3804459865,2990,2985,3000,2985,140
20230704,145000,3804041445,2985,2995,2995,2985,1500
20230704,144900,3799556645,2995,3000,3000,2995,153
20230704,144800,3799098360,3000,2995,3005,2995,603
20230704,144700,3797288355,3010,3000,3010,2995,8387
20230704,144600,3772121415,3000,2995,3005,2995,7181
20230704,144500,3750593980,2990,2985,2990,2980,3681
20230704,144400,3739599460,2985,2985,2990,2985,338
20230704,144300,3738590510,2985,2975,2985,2975,7292
20230704,144200,3716871540,2975,2975,2975,2975,1683
20230704,144100,3711864615,2975,2975,2975,2975,2486
20230704,144000,3704468765,2980,2980,2980,2980,467
20230704,143900,3703077105,2980,2980,2980,2980,100
20230704,143800,3702779105,2980,2975,2980,2975,2162
20230704,143700,3696339010,2975,2980,2980,2975,1586
20230704,143600,3691620155,2980,2980,2980,2980,183
20230704,143500,3691074815,2975,2975,2975,2975,3608
20230704,143400,3680341015,2975,2980,2980,2975,4209
20230704,143300,3667813795,2985,2985,2985,2985,2175
20230704,143200,3661321420,2985,2990,2990,2985,3
20230704,143100,3661312455,2990,2990,2990,2990,802
20230704,143000,3658914475,2990,2990,2990,2990,371
20230704,142900,3657805185,2990,2990,2990,2990,202
20230704,142800,3657201205,2985,2985,2990,2985,200
20230704,142700,3656603805,2985,2990,2990,2985,439
20230704,142600,3655291695,2990,2975,2990,2975,3301
20230704,142500,3645429655,2970,2980,2980,2970,2132
20230704,142400,3639082380,2985,2985,2985,2985,33
20230704,142300,3638983875,2980,2985,2985,2980,282
20230704,142200,3638142470,2985,2980,2985,2980,2734
20230704,142100,3629988230,2980,2975,2980,2975,1308
20230704,142000,3626095500,2975,2975,2975,2970,1114
20230704,141900,3622786910,2975,2975,2975,2975,854
20230704,141800,3620246260,2975,2975,2975,2970,503
20230704,141700,3618751300,2975,2975,2975,2975,1288
20230704,141600,3614919500,2975,2975,2975,2975,150
20230704,141500,3614473250,2975,2975,2975,2970,2814
20230704,141400,3606105115,2975,2975,2975,2970,1779
20230704,141300,3600815235,2975,2975,2975,2975,163
20230704,141200,3600330310,2980,2980,2980,2980,0
20230704,141100,3600330310,2980,2980,2980,2980,13
20230704,141000,3600291570,2980,2980,2980,2980,0
20230704,140900,3600291570,2980,2975,2985,2975,13
20230704,140800,3600252825,2980,2980,2980,2980,370
20230704,140700,3599150225,2980,2980,2980,2980,50
20230704,140600,3599001225,2980,2970,2980,2970,15256
20230704,140500,3553668890,2970,2975,2975,2970,7508
20230704,140400,3531365460,2975,2980,2980,2975,868
20230704,140300,3528782820,2985,2985,2985,2985,21
20230704,140200,3528720135,2985,2980,2985,2975,85
20230704,140100,3528467240,2985,2985,2985,2985,10
20230704,140000,3528437390,2985,2985,2985,2985,801
20230704,135900,3526046405,2970,2985,2985,2970,9300
20230704,135800,3498370175,2985,2985,2985,2985,429
20230704,135700,3497089610,2990,2990,2990,2990,0
20230704,135600,3497089610,2990,2990,2990,2990,11
20230704,135500,3497056720,2990,2985,2990,2985,104
20230704,135400,3496746260,2980,2990,2990,2980,4741
20230704,135300,3482605135,2995,2995,2995,2990,594
20230704,135200,3480827415,2995,2995,2995,2995,108
20230704,135100,3480503955,2990,2990,2990,2985,242
20230704,135000,3479781145,2990,2990,2990,2990,202
20230704,134900,3479177165,2990,2990,2990,2990,131
20230704,134800,3478785475,2985,2985,2985,2985,1234
20230704,134700,3475101985,2985,2990,2990,2985,58
20230704,134600,3474928805,2990,2990,2990,2990,4410
20230704,134500,3461742905,2995,2995,2995,2995,866
20230704,134400,3459149235,2995,2995,2995,2995,1
20230704,134300,3459146240,2995,2995,2995,2995,2036
20230704,134200,3453048420,2995,3000,3000,2995,977
20230704,134100,3450121230,2995,2995,2995,2995,0
20230704,134000,3450121230,2995,2995,2995,2995,695
20230704,133900,3448039705,3000,3000,3000,3000,0
20230704,133800,3448039705,3000,3000,3000,2995,72
20230704,133700,3447823850,3000,3000,3000,3000,4
20230704,133600,3447811850,3000,3000,3000,3000,906
20230704,133500,3445093850,3000,3000,3000,3000,357
20230704,133400,3444022850,3000,3000,3000,3000,0
20230704,133300,3444022850,3000,3000,3000,3000,1000
20230704,133200,3441022850,3000,3000,3000,3000,344
20230704,133100,3439990850,3000,3000,3000,3000,3698
20230704,133000,3428896850,3005,3005,3005,3005,1
20230704,132900,3428893845,3000,3005,3005,3000,815
20230704,132800,3426445290,3005,3005,3005,3005,5
20230704,132700,3426430265,3005,3005,3005,3005,0
20230704,132600,3426430265,3005,3005,3005,3005,163
20230704,132500,3425940450,3000,3005,3005,3000,779
20230704,132400,3423600450,3000,3000,3000,3000,1000
20230704,132300,3420600450,3005,3005,3005,3005,2988
20230704,132200,3411621510,3005,2995,3005,2995,83
20230704,132100,3411372915,3000,3000,3000,2995,2331
20230704,132000,3404385415,3000,3000,3000,3000,1336
20230704,131900,3400377415,2995,2995,2995,2995,550
20230704,131800,3398730165,2995,2995,2995,2995,1955
20230704,131700,3392874940,2995,2995,2995,2995,130
20230704,131600,3392485590,2995,2995,2995,2995,100
20230704,131500,3392186090,2995,2995,2995,2995,1002
20230704,131400,3389185100,2995,2995,2995,2995,418
20230704,131300,3387933190,2995,2995,2995,2995,88
20230704,131200,3387669630,2995,2990,2995,2990,821
20230704,131100,3385213285,2990,2990,2990,2990,1310
20230704,131000,3381296385,2990,2995,2995,2990,10
20230704,130900,3381266475,2990,2990,2995,2990,284
20230704,130800,3380416455,2995,2995,2995,2995,0
20230704,130700,3380416455,2995,2995,2995,2990,377
20230704,130600,3379287345,2990,2995,2995,2990,2635
20230704,130500,3371396310,2995,2995,2995,2995,0
20230704,130400,3371396310,2995,2995,2995,2995,72
20230704,130300,3371180670,3000,3000,3000,3000,1019
20230704,130200,3368123670,3005,3000,3005,3000,227
20230704,130100,3367442635,3005,3005,3005,3005,130
20230704,130000,3367051985,3005,3005,3005,3000,533
20230704,125900,3365452820,3005,3005,3005,3005,2
20230704,125800,3365446810,3005,3000,3005,3000,205
20230704,125700,3364831805,3005,3000,3005,3000,1521
20230704,125600,3360268800,3000,3000,3000,3000,65
20230704,125500,3360073800,3000,3000,3000,3000,2
20230704,125400,3360067800,3000,2995,3000,2990,802
20230704,125300,3357667310,2990,2990,3000,2990,62
20230704,125200,3357481830,2990,2995,3000,2990,378
20230704,125100,3356349810,2990,2990,2995,2990,3048
20230704,125000,3347236140,2990,2995,2995,2990,417
20230704,124900,3345987975,2990,3000,3000,2985,582
20230704,124800,3344247830,2990,2990,2990,2990,0
20230704,124700,3344247830,2990,2995,2995,2990,2000
20230704,124600,3338266205,2995,2995,2995,2995,300
20230704,124500,3337367705,2995,2995,2995,2995,18
20230704,124400,3337313795,2995,2995,2995,2995,938
20230704,124300,3334504485,2995,2995,3000,2995,1094
20230704,124200,3331227615,3000,3000,3000,3000,342
20230704,124100,3330201615,2995,2995,2995,2995,1088
20230704,124000,3326943055,2990,2990,2995,2985,316
20230704,123900,3325998535,2985,2985,2985,2985,0
20230704,123800,3325998535,2985,2990,2990,2985,3190
20230704,123700,3316466275,2990,2990,2990,2990,606
20230704,123600,3314654335,2990,2990,2990,2990,3279
20230704,123500,3304850125,2990,2990,2990,2990,1
20230704,123400,3304847135,2990,2985,2990,2985,559
20230704,123300,3303178505,2985,2990,2990,2985,5460
20230704,123200,3286876250,2990,2995,2995,2990,454
20230704,123100,3285518485,2995,3000,3000,2995,896
20230704,123000,3282834735,3000,3000,3000,3000,1
20230704,122900,3282831735,3000,2990,3000,2985,341
20230704,122800,3281813160,2995,2995,2995,2995,110
20230704,122700,3281483710,2990,2990,2990,2990,43
20230704,122600,3281355140,2990,2990,2990,2990,647
20230704,122500,3279420610,2990,2990,2990,2990,323
20230704,122400,3278454840,2990,2990,2990,2990,200
20230704,122300,3277856840,2990,2990,2995,2990,128
20230704,122200,3277474105,2990,2995,2995,2990,157
20230704,122100,3277004190,2995,2995,2995,2995,160
20230704,122000,3276524990,2995,2995,2995,2985,930
20230704,121900,3273744300,3000,3000,3000,3000,318
20230704,121800,3272790300,3000,2995,3000,2995,651
20230704,121700,3270837320,2990,2995,2995,2990,796
20230704,121600,3268454800,2990,2990,2990,2990,515
20230704,121500,3266914950,2990,2985,2990,2985,21
20230704,121400,3266852260,2985,2985,2985,2985,463
20230704,121300,3265470205,2985,2980,2985,2980,793
20230704,121200,3263104785,2980,2980,2980,2980,205
20230704,121100,3262493885,2980,2975,2985,2975,514
20230704,121000,3260964700,2975,2975,2975,2975,5048
20230704,120900,3245946900,2975,2985,2985,2975,1157
20230704,120800,3242501200,2985,2985,2985,2985,4179
20230704,120700,3230026885,2990,2990,2990,2985,914
20230704,120600,3227297335,2985,2985,2990,2985,341
20230704,120500,3226278005,2990,2990,2990,2990,1164
20230704,120400,3222797645,2990,2990,2990,2990,9
20230704,120300,3222770735,2985,2985,2985,2985,0
20230704,120200,3222770735,2985,2990,2990,2985,1104
20230704,120100,3219472095,3000,2990,3000,2990,565
20230704,120000,3217778435,2995,2990,2995,2990,2929
20230704,115900,3209019300,2990,2995,2995,2990,372
20230704,115800,3207905520,2995,2995,2995,2995,930
20230704,115700,3205120170,2995,2990,2995,2990,844
20230704,115600,3202592395,2990,2985,2990,2985,11551
20230704,115500,3168108905,2980,2975,2980,2975,10121
20230704,115400,3137990845,2970,2975,2975,2970,1030
20230704,115300,3134931595,2975,2975,2975,2975,241
20230704,115200,3134214620,2975,2975,2975,2975,333
20230704,115100,3133223945,2975,2970,2975,2970,1238
20230704,115000,3129546085,2970,2970,2970,2965,2787
20230704,114900,3121275220,2970,2975,2975,2970,385
20230704,114800,3120131270,2975,2975,2975,2975,1749
20230704,114700,3114927995,2980,2975,2980,2975,151
20230704,114600,3114478515,2975,2975,2975,2975,373
20230704,114500,3113368840,2980,2980,2980,2980,22
20230704,114400,3113303280,2980,2980,2980,2980,246
20230704,114300,3112570200,2980,2980,2980,2980,477
20230704,114200,3111148740,2980,2980,2980,2980,2
20230704,114100,3111142780,2980,2980,2980,2980,90
20230704,114000,3110874580,2980,2985,2985,2980,470
20230704,113900,3109473905,2980,2980,2980,2980,1302
20230704,113800,3105593945,2975,2975,2975,2975,386
20230704,113700,3104445595,2975,2980,2980,2975,25
20230704,113600,3104371195,2975,2980,2980,2975,661
20230704,113500,3102404645,2980,2980,2985,2980,917
20230704,113400,3099671655,2980,2980,2985,2980,80
20230704,113300,3099433245,2980,2980,2980,2980,108
20230704,113200,3099111405,2980,2980,2980,2980,3561
20230704,113100,3088499625,2980,2980,2980,2980,0
20230704,113000,3088499625,2980,2980,2980,2975,142
20230704,112900,3088076560,2975,2980,2980,2970,326
20230704,112800,3087105250,2970,2980,2980,2970,372
20230704,112700,3085998410,2985,2980,2985,2980,1895
20230704,112600,3080351245,2980,2965,2980,2960,5259
20230704,112500,3064721900,2960,2970,2970,2960,2663
20230704,112400,3056835275,2965,2965,2965,2965,19
20230704,112300,3056778940,2960,2970,2970,2960,2035
20230704,112200,3050742925,2965,2965,2965,2965,514
20230704,112100,3049218915,2970,2975,2975,2965,3564
20230704,112000,3038635530,2970,2965,2970,2960,1603
20230704,111900,3033875895,2960,2960,2965,2960,1735
20230704,111800,3028738890,2965,2965,2970,2965,2182
20230704,111700,3022269255,2970,2965,2970,2965,413
20230704,111600,3021044160,2965,2965,2965,2965,1869
20230704,111500,3015502575,2965,2970,2970,2965,708
20230704,111400,3013401720,2970,2970,2970,2970,1419
20230704,111300,3009187290,2970,2975,2975,2970,811
20230704,111200,3006778565,2975,2965,2975,2965,332
20230704,111100,3005794175,2965,2970,2970,2965,670
20230704,111000,3003807325,2970,2980,2980,2970,43
20230704,110900,3003679240,2980,2970,2980,2970,501
20230704,110800,3002191260,2970,2970,2970,2970,0
20230704,110700,3002191260,2970,2970,2970,2970,100
20230704,110600,3001894260,2970,2965,2975,2965,1133
20230704,110500,2998532845,2975,2970,2975,2970,2198
20230704,110400,2991998650,2970,2970,2970,2970,0
20230704,110300,2991998650,2970,2975,2975,2970,3679
20230704,110200,2981071475,2970,2970,2970,2965,2650
20230704,110100,2973201225,2970,2970,2970,2970,0
20230704,110000,2973201225,2970,2965,2970,2965,2293
20230704,105900,2966401190,2965,2965,2965,2960,3454
20230704,105800,2956160585,2965,2965,2965,2965,447
20230704,105700,2954835230,2965,2960,2965,2960,822
20230704,105600,2952398675,2965,2965,2965,2965,176
20230704,105500,2951876835,2965,2970,2970,2965,40
20230704,105400,2951758070,2970,2970,2970,2970,4
20230704,105300,2951746190,2960,2970,2970,2960,501
20230704,105200,2950261230,2975,2975,2975,2955,10577
20230704,105100,2918946075,2975,2975,2975,2975,982
20230704,105000,2916024625,2975,2985,2985,2970,2709
20230704,104900,2907966680,2980,2985,2985,2980,262
20230704,104800,2907184615,2975,2980,2980,2975,1627
20230704,104700,2902341155,2980,2990,2990,2980,5404
20230704,104600,2886214715,2985,2990,3000,2985,10962
20230704,104500,2853361705,2990,2985,2995,2985,3209
20230704,104400,2843775330,2985,2985,2985,2980,26
20230704,104300,2843697810,2985,2990,2990,2985,4571
20230704,104200,2830053350,2990,2980,2990,2980,2678
20230704,104100,2822054100,2990,2970,2990,2970,3959
20230704,104000,2810245980,2955,2970,2980,2955,7717
20230704,103900,2787332470,2955,2955,2965,2955,2772
20230704,103800,2779132715,2955,2960,2960,2955,2528
20230704,103700,2771662220,2955,2970,2970,2955,1161
20230704,103600,2768226745,2970,2960,2970,2960,1315
20230704,103500,2764334295,2975,2950,2975,2950,3789
20230704,103400,2753142530,2950,2955,2955,2950,2960
20230704,103300,2744401730,2955,2960,2960,2955,3482
20230704,103200,2734100760,2960,2965,2965,2960,3067
20230704,103100,2725019320,2965,2970,2970,2965,1999
20230704,103000,2719090175,2970,2970,2975,2970,1030
20230704,102900,2716030975,2970,2970,2975,2970,648
20230704,102800,2714106405,2970,2980,2980,2970,3264
20230704,102700,2704395725,2980,2985,2985,2980,311
20230704,102600,2703468195,2985,2965,2990,2965,7331
20230704,102500,2681688715,2965,2950,2965,2950,3553
20230704,102400,2671161300,2950,2950,2955,2945,6629
20230704,102300,2651606200,2950,2945,2950,2940,5830
20230704,102200,2634439550,2945,2950,2950,2940,7636
20230704,102100,2611963195,2950,2960,2965,2950,31649
20230704,102000,2518518400,2960,2965,2970,2960,18257
20230704,101900,2464439375,2965,2975,2975,2965,6954
20230704,101800,2443793835,2975,2985,2985,2975,5583
20230704,101700,2427164395,2985,2990,2990,2985,404
20230704,101600,2425958435,2985,2990,2990,2985,729
20230704,101500,2423781340,2990,2990,2990,2990,3102
20230704,101400,2414506360,2995,3005,3005,2995,5201
20230704,101300,2398908265,3000,2995,3000,2995,6317
20230704,101200,2379973505,2995,2995,2995,2990,852
20230704,101100,2377422490,2995,2995,2995,2995,1
20230704,101000,2377419495,2990,2985,2990,2985,4846
20230704,100900,2362950205,2985,2980,2985,2975,1079
20230704,100800,2359735175,2975,2980,2980,2975,6032
20230704,100700,2341781850,2985,2975,2985,2970,6309
20230704,100600,2323029910,2980,2980,2980,2975,10398
20230704,100500,2292090555,2980,2985,2985,2980,5131
20230704,100400,2276791170,2985,2985,2985,2985,2137
20230704,100300,2270412225,2985,2990,2990,2985,5706
20230704,100200,2253374190,2990,2985,2990,2985,1839
20230704,100100,2247881075,2985,2990,2990,2985,894
20230704,100000,2245208125,2980,2985,2985,2970,15947
20230704,095900,2197790925,2980,2985,2985,2975,5198
20230704,095800,2182320910,2985,2985,2985,2980,4192
20230704,095700,2169813540,2985,2985,2985,2980,3870
20230704,095600,2158269175,2980,2995,2995,2980,9085
20230704,095500,2131169250,3000,2990,3000,2985,2000
20230704,095400,2125181495,2985,2985,2995,2985,5209
20230704,095300,2109612025,2985,2985,2985,2980,8675
20230704,095200,2083747830,2985,2985,2985,2985,1130
20230704,095100,2080374780,2985,2985,2995,2985,2856
20230704,095000,2071843505,2985,2990,2995,2985,3886
20230704,094900,2060240295,2985,2985,2990,2980,2863
20230704,094800,2051685870,2995,2980,2995,2975,7927
20230704,094700,2028049705,2980,2985,2985,2980,12436
20230704,094600,1990978040,2980,2990,2990,2980,16259
20230704,094500,1942419445,2990,2985,2990,2985,4465
20230704,094400,1929078700,2990,2985,2995,2980,12943
20230704,094300,1890416715,2985,3000,3005,2980,39941
20230704,094200,1770851720,3005,3010,3015,3000,16790
20230704,094100,1720360645,3005,3010,3015,3005,23229
20230704,094000,1650474290,3015,3020,3025,3015,15284
20230704,093900,1604365005,3025,3025,3030,3020,3128
20230704,093800,1594912040,3025,3025,3025,3020,3205
20230704,093700,1585219185,3025,3030,3035,3025,4292
20230704,093600,1572224575,3035,3030,3035,3025,4115
20230704,093500,1559756455,3030,3035,3035,3025,2402
20230704,093400,1552478090,3035,3025,3040,3025,9514
20230704,093300,1523672190,3025,3015,3025,3015,8773
20230704,093200,1497174695,3020,3010,3020,3005,8554
20230704,093100,1471431375,3010,3010,3015,3005,11364
20230704,093000,1437224575,3010,3015,3020,3005,51242
20230704,092900,1282935050,3015,3030,3040,3015,23655
20230704,092800,1211434020,3030,3035,3035,3025,14610
20230704,092700,1167167045,3035,3045,3050,3035,17566
20230704,092600,1113816820,3035,3055,3055,3035,41834
20230704,092500,986564775,3060,3055,3060,3045,22891
20230704,092400,916712675,3065,3065,3065,3050,13950
20230704,092300,874066885,3070,3085,3085,3070,14736
20230704,092200,828758945,3085,3085,3085,3080,2277
20230704,092100,821745435,3080,3080,3085,3080,4361
20230704,092000,808312850,3085,3075,3090,3075,1950
20230704,091900,802305025,3080,3090,3100,3080,3494
20230704,091800,791522185,3090,3095,3100,3085,3582
20230704,091700,780449720,3100,3110,3110,3100,24809
20230704,091600,703527190,3110,3105,3110,3105,1416
20230704,091500,699128125,3105,3100,3110,3100,23043
20230704,091400,627692370,3100,3120,3120,3095,33225
20230704,091300,524522485,3120,3120,3125,3115,4374
20230704,091200,510864620,3120,3120,3120,3110,4064
20230704,091100,498212245,3115,3120,3130,3115,7845
20230704,091000,473751275,3125,3135,3145,3125,31416
20230704,090900,375190330,3135,3120,3135,3115,16153
20230704,090800,324679390,3120,3110,3125,3105,11396
20230704,090700,289134580,3100,3110,3115,3100,18406
20230704,090600,231950785,3105,3090,3115,3090,8127
20230704,090500,206785950,3085,3085,3090,3085,3516
20230704,090400,195922880,3085,3070,3095,3070,3677
20230704,090300,184579345,3080,3060,3080,3055,5134
20230704,090200,168823620,3055,3055,3060,3050,12700
20230704,090100,130028890,3055,3060,3060,3055,10697
20230704,090000,97342980,3060,3055,3075,3055,31834