stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,201600,2341267025,2910,2910,2910,2910,24874
20230705,201500,2341267025,2910,2910,2910,2910,0
20230705,201400,2341267025,2910,2910,2910,2910,0
20230705,201300,2341267025,2910,2910,2910,2910,0
20230705,201200,2341267025,2910,2910,2910,2910,0
20230705,201100,2341267025,2910,2910,2910,2910,0
20230705,201000,2341267025,2910,2910,2910,2910,0
20230705,200900,2341267025,2910,2910,2910,2910,0
20230705,200800,2341267025,2910,2910,2910,2910,0
20230705,200700,2341267025,2910,2910,2910,2910,0
20230705,200600,2341267025,2910,2910,2910,2910,0
20230705,200500,2341267025,2910,2910,2910,2910,0
20230705,200400,2341267025,2910,2910,2910,2910,0
20230705,200300,2341267025,2910,2910,2910,2910,0
20230705,200200,2341267025,2910,2910,2910,2910,0
20230705,200100,2341267025,2910,2910,2910,2910,0
20230705,200000,2341267025,2910,2910,2910,2910,0
20230705,195900,2341267025,2910,2910,2910,2910,0
20230705,195800,2341267025,2910,2910,2910,2910,0
20230705,195700,2341267025,2910,2910,2910,2910,0
20230705,195600,2341267025,2910,2910,2910,2910,0
20230705,195500,2341267025,2910,2910,2910,2910,0
20230705,195400,2341267025,2910,2910,2910,2910,0
20230705,195300,2341267025,2910,2910,2910,2910,0
20230705,195200,2341267025,2910,2910,2910,2910,0
20230705,195100,2341267025,2910,2910,2910,2910,0
20230705,195000,2341267025,2910,2910,2910,2910,0
20230705,194900,2341267025,2910,2910,2910,2910,0
20230705,194800,2341267025,2910,2910,2910,2910,0
20230705,194700,2341267025,2910,2910,2910,2910,0
20230705,194600,2341267025,2910,2910,2910,2910,24874
20230705,194500,2341267025,2910,2910,2910,2910,0
20230705,194400,2341267025,2910,2910,2910,2910,0
20230705,194300,2341267025,2910,2910,2910,2910,0
20230705,194200,2341267025,2910,2910,2910,2910,0
20230705,194100,2341267025,2910,2910,2910,2910,0
20230705,194000,2341267025,2910,2910,2910,2910,0
20230705,193900,2341267025,2910,2910,2910,2910,0
20230705,193800,2341267025,2910,2910,2910,2910,0
20230705,193700,2341267025,2910,2910,2910,2910,0
20230705,193600,2341267025,2910,2910,2910,2910,0
20230705,193500,2341267025,2910,2910,2910,2910,0
20230705,193400,2341267025,2910,2910,2910,2910,0
20230705,193300,2341267025,2910,2910,2910,2910,0
20230705,193200,2341267025,2910,2910,2910,2910,0
20230705,193100,2341267025,2910,2910,2910,2910,0
20230705,193000,2341267025,2910,2910,2910,2910,0
20230705,192900,2341267025,2910,2910,2910,2910,0
20230705,192800,2341267025,2910,2910,2910,2910,0
20230705,192700,2341267025,2910,2910,2910,2910,0
20230705,192600,2341267025,2910,2910,2910,2910,0
20230705,192500,2341267025,2910,2910,2910,2910,0
20230705,192400,2341267025,2910,2910,2910,2910,0
20230705,192300,2341267025,2910,2910,2910,2910,0
20230705,192200,2341267025,2910,2910,2910,2910,0
20230705,192100,2341267025,2910,2910,2910,2910,0
20230705,192000,2341267025,2910,2910,2910,2910,0
20230705,191900,2341267025,2910,2910,2910,2910,0
20230705,191800,2341267025,2910,2910,2910,2910,0
20230705,191700,2341267025,2910,2910,2910,2910,0
20230705,191600,2341267025,2910,2910,2910,2910,24874
20230705,191500,2341267025,2910,2910,2910,2910,0
20230705,191400,2341267025,2910,2910,2910,2910,0
20230705,191300,2341267025,2910,2910,2910,2910,0
20230705,191200,2341267025,2910,2910,2910,2910,0
20230705,191100,2341267025,2910,2910,2910,2910,0
20230705,191000,2341267025,2910,2910,2910,2910,0
20230705,190900,2341267025,2910,2910,2910,2910,0
20230705,190800,2341267025,2910,2910,2910,2910,0
20230705,190700,2341267025,2910,2910,2910,2910,0
20230705,190600,2341267025,2910,2910,2910,2910,0
20230705,190500,2341267025,2910,2910,2910,2910,0
20230705,190400,2341267025,2910,2910,2910,2910,0
20230705,190300,2341267025,2910,2910,2910,2910,0
20230705,190200,2341267025,2910,2910,2910,2910,0
20230705,190100,2341267025,2910,2910,2910,2910,0
20230705,190000,2341267025,2910,2910,2910,2910,0
20230705,185900,2341267025,2910,2910,2910,2910,0
20230705,185800,2341267025,2910,2910,2910,2910,0
20230705,185700,2341267025,2910,2910,2910,2910,0
20230705,185600,2341267025,2910,2910,2910,2910,0
20230705,185500,2341267025,2910,2910,2910,2910,0
20230705,185400,2341267025,2910,2910,2910,2910,0
20230705,185300,2341267025,2910,2910,2910,2910,0
20230705,185200,2341267025,2910,2910,2910,2910,0
20230705,185100,2341267025,2910,2910,2910,2910,0
20230705,185000,2341267025,2910,2910,2910,2910,0
20230705,184900,2341267025,2910,2910,2910,2910,0
20230705,184800,2341267025,2910,2910,2910,2910,0
20230705,184700,2341267025,2910,2910,2910,2910,0
20230705,184600,2341267025,2910,2910,2910,2910,24874
20230705,184500,2341267025,2910,2910,2910,2910,0
20230705,184400,2341267025,2910,2910,2910,2910,0
20230705,184300,2341267025,2910,2910,2910,2910,0
20230705,184200,2341267025,2910,2910,2910,2910,0
20230705,184100,2341267025,2910,2910,2910,2910,0
20230705,184000,2341267025,2910,2910,2910,2910,0
20230705,183900,2341267025,2910,2910,2910,2910,0
20230705,183800,2341267025,2910,2910,2910,2910,0
20230705,183700,2341267025,2910,2910,2910,2910,0
20230705,183600,2341267025,2910,2910,2910,2910,0
20230705,183500,2341267025,2910,2910,2910,2910,0
20230705,183400,2341267025,2910,2910,2910,2910,0
20230705,183300,2341267025,2910,2910,2910,2910,0
20230705,183200,2341267025,2910,2910,2910,2910,0
20230705,183100,2341267025,2910,2910,2910,2910,0
20230705,183000,2341267025,2910,2910,2910,2910,0
20230705,182900,2341267025,2910,2910,2910,2910,0
20230705,182800,2341267025,2910,2910,2910,2910,0
20230705,182700,2341267025,2910,2910,2910,2910,0
20230705,182600,2341267025,2910,2910,2910,2910,0
20230705,182500,2341267025,2910,2910,2910,2910,0
20230705,182400,2341267025,2910,2910,2910,2910,0
20230705,182300,2341267025,2910,2910,2910,2910,0
20230705,182200,2341267025,2910,2910,2910,2910,0
20230705,182100,2341267025,2910,2910,2910,2910,0
20230705,182000,2341267025,2910,2910,2910,2910,0
20230705,181900,2341267025,2910,2910,2910,2910,0
20230705,181800,2341267025,2910,2910,2910,2910,0
20230705,181700,2341267025,2910,2910,2910,2910,0
20230705,181600,2341267025,2910,2910,2910,2910,24874
20230705,181500,2341267025,2910,2910,2910,2910,0
20230705,181400,2341267025,2910,2910,2910,2910,0
20230705,181300,2341267025,2910,2910,2910,2910,0
20230705,181200,2341267025,2910,2910,2910,2910,0
20230705,181100,2341267025,2910,2910,2910,2910,0
20230705,181000,2341267025,2910,2910,2910,2910,0
20230705,180900,2341267025,2910,2910,2910,2910,0
20230705,180800,2341267025,2910,2910,2910,2910,0
20230705,180700,2341267025,2910,2910,2910,2910,0
20230705,180600,2341267025,2910,2910,2910,2910,0
20230705,180500,2341267025,2910,2910,2910,2910,0
20230705,180400,2341267025,2910,2910,2910,2910,0
20230705,180300,2341267025,2910,2910,2910,2910,0
20230705,180200,2341267025,2910,2910,2910,2910,0
20230705,180100,2341267025,2910,2910,2910,2910,0
20230705,180000,2341267025,2910,2910,2910,2910,0
20230705,175900,2341267025,2910,2910,2910,2910,0
20230705,175800,2341267025,2910,2910,2910,2910,0
20230705,175700,2341267025,2910,2910,2910,2910,0
20230705,175600,2341267025,2910,2910,2910,2910,0
20230705,175500,2341267025,2910,2910,2910,2910,0
20230705,175400,2341267025,2910,2910,2910,2910,0
20230705,175300,2341267025,2910,2910,2910,2910,0
20230705,175200,2341267025,2910,2910,2910,2910,0
20230705,175100,2341267025,2910,2910,2910,2910,0
20230705,175000,2341267025,2910,2910,2910,2910,0
20230705,174900,2341267025,2910,2910,2910,2910,0
20230705,174800,2341267025,2910,2910,2910,2910,0
20230705,174700,2341267025,2910,2910,2910,2910,0
20230705,174600,2341267025,2910,2910,2910,2910,24874
20230705,174500,2341267025,2910,2910,2910,2910,0
20230705,174400,2341267025,2910,2910,2910,2910,0
20230705,174300,2341267025,2910,2910,2910,2910,0
20230705,174200,2341267025,2910,2910,2910,2910,0
20230705,174100,2341267025,2910,2910,2910,2910,0
20230705,174000,2341267025,2910,2910,2910,2910,0
20230705,173900,2341267025,2910,2910,2910,2910,0
20230705,173800,2341267025,2910,2910,2910,2910,0
20230705,173700,2341267025,2910,2910,2910,2910,0
20230705,173600,2341267025,2910,2910,2910,2910,0
20230705,173500,2341267025,2910,2910,2910,2910,0
20230705,173400,2341267025,2910,2910,2910,2910,0
20230705,173300,2341267025,2910,2910,2910,2910,0
20230705,173200,2341267025,2910,2910,2910,2910,0
20230705,173100,2341267025,2910,2910,2910,2910,0
20230705,173000,2341267025,2910,2910,2910,2910,0
20230705,172900,2341267025,2910,2910,2910,2910,0
20230705,172800,2341267025,2910,2910,2910,2910,0
20230705,172700,2341267025,2910,2910,2910,2910,0
20230705,172600,2341267025,2910,2910,2910,2910,0
20230705,172500,2341267025,2910,2910,2910,2910,0
20230705,172400,2341267025,2910,2910,2910,2910,0
20230705,172300,2341267025,2910,2910,2910,2910,0
20230705,172200,2341267025,2910,2910,2910,2910,0
20230705,172100,2341267025,2910,2910,2910,2910,0
20230705,172000,2341267025,2910,2910,2910,2910,0
20230705,171900,2341267025,2910,2910,2910,2910,0
20230705,171800,2341267025,2910,2910,2910,2910,0
20230705,171700,2341267025,2910,2910,2910,2910,0
20230705,171600,2341267025,2910,2910,2910,2910,24874
20230705,171500,2341267025,2910,2910,2910,2910,0
20230705,171400,2341267025,2910,2910,2910,2910,0
20230705,171300,2341267025,2910,2910,2910,2910,0
20230705,171200,2341267025,2910,2910,2910,2910,0
20230705,171100,2341267025,2910,2910,2910,2910,0
20230705,171000,2341267025,2910,2910,2910,2910,0
20230705,170900,2341267025,2910,2910,2910,2910,0
20230705,170800,2341267025,2910,2910,2910,2910,0
20230705,170700,2341267025,2910,2910,2910,2910,0
20230705,170600,2341267025,2910,2910,2910,2910,0
20230705,170500,2341267025,2910,2910,2910,2910,0
20230705,170400,2341267025,2910,2910,2910,2910,0
20230705,170300,2341267025,2910,2910,2910,2910,0
20230705,170200,2341267025,2910,2910,2910,2910,0
20230705,170100,2341267025,2910,2910,2910,2910,0
20230705,170000,2341267025,2910,2910,2910,2910,0
20230705,165900,2341267025,2910,2910,2910,2910,0
20230705,165800,2341267025,2910,2910,2910,2910,0
20230705,165700,2341267025,2910,2910,2910,2910,0
20230705,165600,2341267025,2910,2910,2910,2910,0
20230705,165500,2341267025,2910,2910,2910,2910,0
20230705,165400,2341267025,2910,2910,2910,2910,0
20230705,165300,2341267025,2910,2910,2910,2910,0
20230705,165200,2341267025,2910,2910,2910,2910,0
20230705,165100,2341267025,2910,2910,2910,2910,0
20230705,165000,2341267025,2910,2910,2910,2910,0
20230705,164900,2341267025,2910,2910,2910,2910,0
20230705,164800,2341267025,2910,2910,2910,2910,0
20230705,164700,2341267025,2910,2910,2910,2910,0
20230705,164600,2341267025,2910,2910,2910,2910,24874
20230705,164500,2341267025,2910,2910,2910,2910,0
20230705,164400,2341267025,2910,2910,2910,2910,0
20230705,164300,2341267025,2910,2910,2910,2910,0
20230705,164200,2341267025,2910,2910,2910,2910,0
20230705,164100,2341267025,2910,2910,2910,2910,0
20230705,164000,2341267025,2910,2910,2910,2910,0
20230705,163900,2341267025,2910,2910,2910,2910,0
20230705,163800,2341267025,2910,2910,2910,2910,0
20230705,163700,2341267025,2910,2910,2910,2910,0
20230705,163600,2341267025,2910,2910,2910,2910,0
20230705,163500,2341267025,2910,2910,2910,2910,0
20230705,163400,2341267025,2910,2910,2910,2910,0
20230705,163300,2341267025,2910,2910,2910,2910,0
20230705,163200,2341267025,2910,2910,2910,2910,0
20230705,163100,2341267025,2910,2910,2910,2910,0
20230705,163000,2341267025,2910,2910,2910,2910,0
20230705,162900,2341267025,2910,2910,2910,2910,0
20230705,162800,2341267025,2910,2910,2910,2910,0
20230705,162700,2341267025,2910,2910,2910,2910,0
20230705,162600,2341267025,2910,2910,2910,2910,0
20230705,162500,2341267025,2910,2910,2910,2910,0
20230705,162400,2341267025,2910,2910,2910,2910,0
20230705,162300,2341267025,2910,2910,2910,2910,0
20230705,162200,2341267025,2910,2910,2910,2910,0
20230705,162100,2341267025,2910,2910,2910,2910,0
20230705,162000,2341267025,2910,2910,2910,2910,0
20230705,161900,2341267025,2910,2910,2910,2910,0
20230705,161800,2341267025,2910,2910,2910,2910,0
20230705,161700,2341267025,2910,2910,2910,2910,0
20230705,161600,2341267025,2910,2910,2910,2910,24874
20230705,161500,2341267025,2910,2910,2910,2910,0
20230705,161400,2341267025,2910,2910,2910,2910,0
20230705,161300,2341267025,2910,2910,2910,2910,0
20230705,161200,2341267025,2910,2910,2910,2910,0
20230705,161100,2341267025,2910,2910,2910,2910,0
20230705,161000,2341267025,2910,2910,2910,2910,0
20230705,160900,2341267025,2910,2910,2910,2910,0
20230705,160800,2341267025,2910,2910,2910,2910,0
20230705,160700,2341267025,2910,2910,2910,2910,0
20230705,160600,2341267025,2910,2910,2910,2910,0
20230705,160500,2341267025,2910,2910,2910,2910,0
20230705,160400,2341267025,2910,2910,2910,2910,0
20230705,160300,2341267025,2910,2910,2910,2910,0
20230705,160200,2341267025,2910,2910,2910,2910,0
20230705,160100,2341267025,2910,2910,2910,2910,0
20230705,160000,2341267025,2910,2910,2910,2910,0
20230705,155900,2341267025,2910,2910,2910,2910,0
20230705,155800,2341267025,2910,2910,2910,2910,0
20230705,155700,2341267025,2910,2910,2910,2910,0
20230705,155600,2341267025,2910,2910,2910,2910,0
20230705,155500,2341267025,2910,2910,2910,2910,0
20230705,155400,2341267025,2910,2910,2910,2910,0
20230705,155300,2341267025,2910,2910,2910,2910,0
20230705,155200,2341267025,2910,2910,2910,2910,0
20230705,155100,2341267025,2910,2910,2910,2910,0
20230705,155000,2341267025,2910,2910,2910,2910,0
20230705,154900,2341267025,2910,2910,2910,2910,0
20230705,154800,2341267025,2910,2910,2910,2910,0
20230705,154700,2341267025,2910,2910,2910,2910,0
20230705,154600,2341267025,2910,2910,2910,2910,24874
20230705,154500,2341267025,2910,2910,2910,2910,0
20230705,154400,2341267025,2910,2910,2910,2910,0
20230705,154300,2341267025,2910,2910,2910,2910,0
20230705,154200,2341267025,2910,2910,2910,2910,0
20230705,154100,2341267025,2910,2910,2910,2910,0
20230705,154000,2341267025,2910,2910,2910,2910,0
20230705,153900,2341267025,2910,2910,2910,2910,0
20230705,153800,2341267025,2910,2910,2910,2910,0
20230705,153700,2341267025,2910,2910,2910,2910,0
20230705,153600,2341267025,2910,2910,2910,2910,0
20230705,153500,2341267025,2910,2910,2910,2910,0
20230705,153400,2341267025,2910,2910,2910,2910,0
20230705,153300,2341267025,2910,2910,2910,2910,0
20230705,153200,2341267025,2910,2910,2910,2910,0
20230705,153100,2341267025,2910,2910,2910,2910,0
20230705,153000,2341267025,2910,2910,2910,2910,24874
20230705,152900,2268883685,2915,2915,2915,2915,0
20230705,152800,2268883685,2915,2915,2915,2915,0
20230705,152700,2268883685,2915,2915,2915,2915,0
20230705,152600,2268883685,2915,2915,2915,2915,0
20230705,152500,2268883685,2915,2915,2915,2915,0
20230705,152400,2268883685,2915,2915,2915,2915,0
20230705,152300,2268883685,2915,2915,2915,2915,0
20230705,152200,2268883685,2915,2915,2915,2915,0
20230705,152100,2268883685,2915,2915,2915,2915,0
20230705,152000,2268883685,2915,2915,2915,2915,0
20230705,151900,2268883685,2915,2915,2915,2915,1279
20230705,151800,2265155400,2915,2915,2915,2915,2736
20230705,151700,2257179960,2915,2915,2920,2915,1337
20230705,151600,2253281745,2915,2920,2920,2915,1108
20230705,151500,2250048410,2915,2915,2915,2915,2715
20230705,151400,2242134185,2920,2920,2920,2920,344
20230705,151300,2241129705,2920,2915,2920,2910,1523
20230705,151200,2236695320,2920,2920,2920,2920,23
20230705,151100,2236628160,2920,2915,2920,2915,2031
20230705,151000,2230707790,2915,2915,2915,2915,180
20230705,150900,2230183090,2920,2920,2920,2915,9070
20230705,150800,2203743690,2915,2915,2915,2915,1500
20230705,150700,2199371190,2915,2920,2920,2915,74
20230705,150600,2199155460,2915,2915,2915,2915,0
20230705,150500,2199155460,2915,2925,2925,2915,2183
20230705,150400,2192787120,2920,2920,2920,2920,1
20230705,150300,2192784200,2925,2920,2925,2915,308
20230705,150200,2191884775,2920,2920,2920,2920,421
20230705,150100,2190655455,2915,2920,2920,2915,448
20230705,150000,2189348680,2915,2920,2920,2915,1751
20230705,145900,2184240765,2920,2920,2920,2920,2046
20230705,145800,2178266445,2920,2920,2920,2920,409
20230705,145700,2177072165,2920,2920,2925,2915,1575
20230705,145600,2172473250,2920,2920,2920,2915,331
20230705,145500,2171506735,2925,2920,2925,2920,453
20230705,145400,2170182210,2920,2920,2925,2920,437
20230705,145300,2168904325,2915,2905,2915,2905,1230
20230705,145200,2165325240,2900,2905,2905,2900,4140
20230705,145100,2153318130,2905,2905,2905,2905,981
20230705,145000,2150468325,2910,2905,2910,2905,3
20230705,144900,2150459600,2905,2905,2905,2905,30
20230705,144800,2150372450,2910,2905,2910,2905,274
20230705,144700,2149575760,2905,2910,2910,2905,902
20230705,144600,2146950950,2905,2905,2905,2905,0
20230705,144500,2146950950,2905,2905,2905,2905,566
20230705,144400,2145306720,2910,2910,2910,2910,850
20230705,144300,2142833220,2900,2910,2910,2900,104
20230705,144200,2142530590,2910,2905,2910,2900,1780
20230705,144100,2137359685,2905,2905,2905,2905,385
20230705,144000,2136241260,2900,2900,2905,2900,391
20230705,143900,2135106470,2905,2900,2910,2900,3629
20230705,143800,2124582015,2900,2905,2905,2900,1000
20230705,143700,2121681180,2905,2905,2905,2905,1325
20230705,143600,2117832055,2905,2905,2905,2905,1201
20230705,143500,2114343150,2910,2915,2915,2910,621
20230705,143400,2112535990,2915,2915,2915,2915,0
20230705,143300,2112535990,2915,2905,2915,2900,21
20230705,143200,2112475060,2900,2910,2910,2900,14177
20230705,143100,2071315965,2915,2915,2915,2915,50
20230705,143000,2071170215,2915,2915,2915,2915,2
20230705,142900,2071164385,2915,2915,2915,2910,140
20230705,142800,2070756300,2915,2915,2915,2915,0
20230705,142700,2070756300,2915,2915,2915,2915,311
20230705,142600,2069849735,2915,2915,2915,2915,0
20230705,142500,2069849735,2915,2915,2915,2915,4434
20230705,142400,2056924625,2915,2915,2915,2915,229
20230705,142300,2056257090,2915,2910,2915,2910,3054
20230705,142200,2047364350,2910,2910,2910,2910,300
20230705,142100,2046491350,2910,2905,2910,2905,335
20230705,142000,2045518170,2905,2900,2905,2900,1201
20230705,141900,2042035265,2900,2905,2905,2900,4750
20230705,141800,2028259265,2900,2895,2900,2895,1379
20230705,141700,2024263565,2895,2895,2900,2895,532
20230705,141600,2022722745,2895,2900,2900,2895,1796
20230705,141500,2017518250,2900,2900,2900,2900,434
20230705,141400,2016259650,2900,2900,2905,2895,20088
20230705,141300,1958005765,2900,2905,2905,2900,3400
20230705,141200,1948145040,2905,2900,2905,2900,608
20230705,141100,1946378805,2900,2905,2910,2900,7740
20230705,141000,1923893155,2905,2905,2905,2905,14136
20230705,140900,1882828075,2905,2910,2910,2905,760
20230705,140800,1880617530,2910,2910,2915,2910,313
20230705,140700,1879706200,2905,2910,2910,2905,3043
20230705,140600,1870851090,2910,2910,2910,2910,2709
20230705,140500,1862967900,2910,2910,2910,2910,1729
20230705,140400,1857936510,2915,2915,2915,2915,753
20230705,140300,1855741515,2915,2910,2915,2910,524
20230705,140200,1854214745,2915,2915,2915,2915,680
20230705,140100,1852232545,2915,2915,2915,2915,0
20230705,140000,1852232545,2915,2915,2915,2915,6
20230705,135900,1852215055,2910,2910,2910,2910,101
20230705,135800,1851921145,2915,2915,2915,2915,349
20230705,135700,1850903810,2920,2925,2925,2920,11302
20230705,135600,1817901965,2925,2925,2925,2925,6
20230705,135500,1817884415,2920,2920,2920,2920,10
20230705,135400,1817855215,2930,2915,2930,2915,4475
20230705,135300,1804782520,2915,2910,2915,2910,467
20230705,135200,1803422065,2910,2905,2915,2905,300
20230705,135100,1802548920,2910,2910,2910,2910,371
20230705,135000,1801469310,2905,2905,2905,2905,0
20230705,134900,1801469310,2905,2910,2910,2905,1450
20230705,134800,1797249895,2910,2905,2910,2905,2237
20230705,134700,1790748910,2905,2900,2905,2900,768
20230705,134600,1788518295,2900,2900,2900,2900,7841
20230705,134500,1765779395,2900,2905,2905,2900,2211
20230705,134400,1759361440,2900,2905,2905,2900,4348
20230705,134300,1746742950,2905,2905,2905,2905,3250
20230705,134200,1737301700,2905,2910,2910,2905,378
20230705,134100,1736202445,2910,2910,2910,2910,703
20230705,134000,1734156715,2910,2910,2910,2910,73
20230705,133900,1733944285,2905,2905,2910,2905,4708
20230705,133800,1720267540,2910,2905,2910,2905,3102
20230705,133700,1711256215,2905,2910,2910,2905,4109
20230705,133600,1699301210,2910,2915,2915,2910,2825
20230705,133500,1691079565,2915,2915,2915,2910,62
20230705,133400,1690898845,2915,2915,2915,2915,91
20230705,133300,1690633580,2920,2915,2920,2915,100
20230705,133200,1690341585,2920,2920,2920,2920,1
20230705,133100,1690338665,2920,2920,2920,2920,1
20230705,133000,1690335745,2910,2910,2910,2910,3413
20230705,132900,1680403915,2920,2920,2920,2920,269
20230705,132800,1679618435,2920,2910,2920,2910,12
20230705,132700,1679583495,2910,2915,2915,2910,31505
20230705,132600,1587814785,2910,2925,2930,2910,7447
20230705,132500,1566114120,2925,2920,2925,2920,1975
20230705,132400,1560347030,2925,2925,2925,2925,67
20230705,132300,1560151055,2920,2920,2920,2920,16
20230705,132200,1560104335,2920,2925,2925,2920,421
20230705,132100,1558873010,2925,2925,2925,2925,24
20230705,132000,1558802810,2920,2920,2930,2920,457
20230705,131900,1557467680,2920,2920,2920,2920,215
20230705,131800,1556839880,2920,2915,2920,2915,1402
20230705,131700,1552747495,2920,2920,2920,2920,457
20230705,131600,1551413055,2915,2915,2925,2915,259
20230705,131500,1550658010,2915,2920,2920,2915,567
20230705,131400,1549004840,2920,2920,2920,2920,1718
20230705,131300,1543988280,2925,2925,2925,2925,1437
20230705,131200,1539785055,2930,2930,2930,2930,0
20230705,131100,1539785055,2930,2930,2930,2930,0
20230705,131000,1539785055,2930,2930,2930,2930,22
20230705,130900,1539720595,2930,2930,2930,2930,1000
20230705,130800,1536790595,2930,2930,2930,2930,0
20230705,130700,1536790595,2930,2930,2930,2930,0
20230705,130600,1536790595,2930,2925,2930,2925,2026
20230705,130500,1530859420,2930,2930,2930,2930,0
20230705,130400,1530859420,2930,2930,2930,2930,200
20230705,130300,1530273420,2930,2940,2940,2910,41171
20230705,130200,1410078805,2940,2940,2940,2935,1575
20230705,130100,1405452895,2940,2935,2940,2935,1345
20230705,130000,1401503595,2935,2940,2940,2935,1151
20230705,125900,1398124485,2945,2945,2945,2945,0
20230705,125800,1398124485,2945,2945,2945,2945,150
20230705,125700,1397682735,2945,2945,2945,2945,1
20230705,125600,1397679790,2945,2945,2945,2945,10
20230705,125500,1397650340,2940,2940,2940,2935,2097
20230705,125400,1391488245,2940,2940,2940,2940,3200
20230705,125300,1382080245,2940,2940,2940,2940,1
20230705,125200,1382077305,2945,2945,2945,2945,11
20230705,125100,1382044910,2945,2945,2945,2945,0
20230705,125000,1382044910,2945,2945,2945,2945,0
20230705,124900,1382044910,2945,2945,2945,2945,1003
20230705,124800,1379091075,2945,2945,2945,2945,1718
20230705,124700,1374031565,2945,2940,2945,2940,2
20230705,124600,1374025680,2945,2940,2945,2940,31
20230705,124500,1373934535,2940,2945,2945,2940,424
20230705,124400,1372686325,2940,2940,2940,2940,123
20230705,124300,1372324705,2940,2940,2940,2940,2122
20230705,124200,1366086025,2940,2940,2940,2940,1117
20230705,124100,1362802045,2940,2940,2940,2940,104
20230705,124000,1362496285,2940,2940,2940,2940,79
20230705,123900,1362264025,2940,2940,2940,2940,10
20230705,123800,1362234625,2935,2935,2935,2935,300
20230705,123700,1361354125,2935,2945,2945,2935,2159
20230705,123600,1355009615,2945,2945,2945,2945,0
20230705,123500,1355009615,2945,2945,2945,2945,962
20230705,123400,1352176525,2940,2940,2940,2940,1053
20230705,123300,1349080705,2940,2940,2940,2940,3501
20230705,123200,1338787765,2940,2945,2945,2940,263
20230705,123100,1338014495,2945,2945,2945,2940,313
20230705,123000,1337093100,2940,2940,2940,2940,50
20230705,122900,1336946100,2940,2940,2945,2940,2047
20230705,122800,1330927880,2945,2945,2945,2945,2443
20230705,122700,1323733245,2950,2950,2950,2950,11
20230705,122600,1323700795,2945,2950,2950,2945,356
20230705,122500,1322652195,2955,2950,2955,2950,52
20230705,122400,1322498785,2955,2950,2955,2950,2
20230705,122300,1322492880,2950,2950,2950,2950,53
20230705,122200,1322336530,2955,2955,2955,2955,34
20230705,122100,1322236060,2960,2950,2960,2950,703
20230705,122000,1320162190,2950,2955,2955,2950,104
20230705,121900,1319854875,2955,2955,2955,2955,130
20230705,121800,1319470725,2955,2955,2955,2955,100
20230705,121700,1319175225,2960,2960,2960,2960,0
20230705,121600,1319175225,2960,2960,2960,2960,30
20230705,121500,1319086425,2965,2965,2965,2965,2
20230705,121400,1319080495,2965,2965,2965,2965,0
20230705,121300,1319080495,2965,2965,2965,2965,0
20230705,121200,1319080495,2965,2960,2965,2960,2106
20230705,121100,1312846730,2960,2960,2960,2960,0
20230705,121000,1312846730,2960,2955,2960,2950,55
20230705,120900,1312684245,2960,2960,2960,2960,0
20230705,120800,1312684245,2960,2960,2960,2960,151
20230705,120700,1312237285,2960,2960,2960,2960,0
20230705,120600,1312237285,2960,2960,2960,2960,855
20230705,120500,1309706485,2960,2955,2960,2955,385
20230705,120400,1308568600,2955,2955,2955,2955,489
20230705,120300,1307123605,2960,2960,2960,2960,0
20230705,120200,1307123605,2960,2960,2960,2960,2
20230705,120100,1307117685,2960,2960,2960,2960,0
20230705,120000,1307117685,2960,2950,2960,2945,670
20230705,115900,1305141630,2950,2950,2950,2950,0
20230705,115800,1305141630,2950,2960,2960,2950,102
20230705,115700,1304840720,2950,2955,2955,2950,333
20230705,115600,1303857510,2950,2950,2950,2950,565
20230705,115500,1302190760,2950,2950,2950,2950,0
20230705,115400,1302190760,2950,2950,2950,2950,0
20230705,115300,1302190760,2950,2950,2955,2950,127
20230705,115200,1301816095,2950,2950,2950,2950,1356
20230705,115100,1297815895,2955,2955,2955,2955,1
20230705,115000,1297812940,2960,2960,2960,2960,0
20230705,114900,1297812940,2960,2960,2960,2960,6
20230705,114800,1297795180,2955,2955,2955,2955,10
20230705,114700,1297765630,2955,2955,2955,2955,5
20230705,114600,1297750855,2955,2955,2955,2955,283
20230705,114500,1296914590,2955,2955,2960,2955,264
20230705,114400,1296134320,2955,2960,2960,2955,24
20230705,114300,1296063355,2960,2960,2960,2960,46
20230705,114200,1295927195,2960,2955,2960,2955,354
20230705,114100,1294879600,2955,2960,2960,2955,53
20230705,114000,1294722970,2960,2960,2960,2960,129
20230705,113900,1294341130,2960,2960,2960,2960,205
20230705,113800,1293734330,2960,2955,2960,2950,515
20230705,113700,1292213715,2955,2960,2960,2955,5400
20230705,113600,1276237715,2960,2955,2960,2955,314
20230705,113500,1275309745,2955,2955,2955,2955,11
20230705,113400,1275277240,2960,2950,2960,2950,62
20230705,113300,1275094330,2955,2950,2955,2950,79
20230705,113200,1274861270,2955,2950,2955,2950,184
20230705,113100,1274317895,2950,2945,2950,2945,1087
20230705,113000,1271111255,2945,2945,2945,2945,800
20230705,112900,1268755255,2945,2945,2945,2945,127
20230705,112800,1268381240,2945,2950,2950,2945,1291
20230705,112700,1264572820,2950,2950,2955,2950,85
20230705,112600,1264322055,2950,2950,2950,2950,110
20230705,112500,1263997555,2950,2950,2950,2950,372
20230705,112400,1262900155,2950,2950,2950,2950,1206
20230705,112300,1259342455,2950,2950,2950,2950,0
20230705,112200,1259342455,2950,2950,2950,2950,0
20230705,112100,1259342455,2950,2950,2950,2950,1
20230705,112000,1259339505,2950,2950,2950,2950,500
20230705,111900,1257864505,2950,2955,2955,2950,342
20230705,111800,1256855580,2955,2955,2955,2955,1
20230705,111700,1256852625,2955,2955,2955,2955,0
20230705,111600,1256852625,2955,2955,2955,2955,0
20230705,111500,1256852625,2955,2960,2960,2955,579
20230705,111400,1255139785,2960,2960,2960,2960,400
20230705,111300,1253955785,2960,2960,2960,2960,1
20230705,111200,1253952825,2945,2945,2945,2945,0
20230705,111100,1253952825,2945,2945,2945,2945,1
20230705,111000,1253949880,2945,2945,2945,2945,500
20230705,110900,1252477380,2945,2945,2945,2945,0
20230705,110800,1252477380,2945,2960,2960,2945,140
20230705,110700,1252064935,2950,2950,2950,2950,5
20230705,110600,1252050185,2945,2960,2960,2945,246
20230705,110500,1251322040,2945,2945,2945,2945,1001
20230705,110400,1248374095,2940,2940,2940,2940,0
20230705,110300,1248374095,2940,2940,2940,2940,0
20230705,110200,1248374095,2940,2945,2945,2940,820
20230705,110100,1245960795,2945,2950,2950,2945,1035
20230705,110000,1242911115,2960,2960,2960,2960,0
20230705,105900,1242911115,2960,2960,2960,2960,1000
20230705,105800,1239951115,2960,2955,2960,2955,3179
20230705,105700,1230552165,2960,2960,2960,2960,3
20230705,105600,1230543285,2960,2960,2960,2960,1765
20230705,105500,1225318885,2970,2970,2970,2965,1324
20230705,105400,1221393190,2970,2970,2970,2970,6217
20230705,105300,1202928700,2965,2965,2965,2965,36
20230705,105200,1202821960,2965,2965,2970,2965,4170
20230705,105100,1190442160,2965,2960,2965,2960,1703
20230705,105000,1185401030,2960,2965,2965,2960,247
20230705,104900,1184668845,2965,2965,2965,2965,1624
20230705,104800,1179853685,2960,2960,2960,2960,948
20230705,104700,1177047605,2960,2955,2960,2955,1280
20230705,104600,1173258930,2955,2955,2955,2955,0
20230705,104500,1173258930,2955,2955,2955,2955,3
20230705,104400,1173250065,2945,2950,2955,2945,1702
20230705,104300,1168229130,2955,2955,2955,2955,259
20230705,104200,1167463785,2965,2965,2965,2965,0
20230705,104100,1167463785,2965,2965,2965,2965,12
20230705,104000,1167428205,2970,2970,2970,2970,13
20230705,103900,1167389595,2970,2970,2970,2970,1301
20230705,103800,1163525625,2970,2975,2975,2970,6331
20230705,103700,1144692410,2975,2965,2975,2965,1296
20230705,103600,1140843010,2965,2955,2965,2955,8271
20230705,103500,1116364625,2950,2950,2950,2950,277
20230705,103400,1115547475,2950,2950,2955,2945,2638
20230705,103300,1107771620,2945,2945,2945,2945,852
20230705,103200,1105262480,2945,2940,2945,2940,600
20230705,103100,1103496980,2935,2935,2935,2935,239
20230705,103000,1102795515,2935,2940,2945,2935,577
20230705,102900,1101098295,2945,2940,2945,2920,6762
20230705,102800,1081293730,2935,2935,2935,2935,750
20230705,102700,1079092480,2935,2935,2935,2935,227
20230705,102600,1078426235,2945,2945,2945,2935,601
20230705,102500,1076661290,2945,2930,2945,2925,84
20230705,102400,1076415390,2945,2930,2945,2925,3651
20230705,102300,1065736190,2945,2940,2955,2910,24685
20230705,102200,993637145,2940,2950,2955,2940,201
20230705,102100,993045190,2950,2950,2950,2950,4
20230705,102000,993033390,2950,2935,2950,2935,203
20230705,101900,992436550,2935,2945,2945,2930,4002
20230705,101800,980704930,2945,2935,2945,2930,1001
20230705,101700,977769280,2930,2945,2945,2930,1024
20230705,101600,974760365,2940,2940,2940,2940,310
20230705,101500,973848965,2940,2940,2940,2940,21
20230705,101400,973787225,2940,2940,2940,2940,0
20230705,101300,973787225,2940,2940,2940,2940,120
20230705,101200,973434425,2930,2945,2945,2930,5536
20230705,101100,957177375,2950,2950,2950,2950,125
20230705,101000,956808625,2955,2955,2955,2945,31
20230705,100900,956717310,2945,2950,2960,2945,1144
20230705,100800,953345490,2960,2960,2960,2960,1
20230705,100700,953342530,2960,2960,2960,2960,50
20230705,100600,953194530,2945,2950,2950,2945,1167
20230705,100500,949751915,2955,2960,2960,2955,1346
20230705,100400,945771525,2970,2965,2970,2965,1180
20230705,100300,942267825,2965,2965,2965,2965,0
20230705,100200,942267825,2965,2960,2965,2960,1280
20230705,100100,938476635,2960,2960,2960,2960,517
20230705,100000,936946315,2960,2960,2960,2955,17
20230705,095900,936896035,2955,2950,2955,2940,2927
20230705,095800,928280695,2955,2955,2955,2955,6
20230705,095700,928262965,2955,2955,2960,2940,1198
20230705,095600,924735130,2955,2955,2960,2955,455
20230705,095500,923390600,2955,2945,2955,2945,5634
20230705,095400,906764970,2950,2945,2950,2940,1777
20230705,095300,901528865,2945,2945,2945,2940,7813
20230705,095200,878558080,2950,2950,2950,2940,1199
20230705,095100,875024755,2950,2950,2950,2950,42
20230705,095000,874900855,2945,2925,2945,2925,4952
20230705,094900,860343765,2925,2935,2935,2920,2636
20230705,094800,852618685,2935,2930,2935,2920,8710
20230705,094700,827106820,2920,2930,2930,2920,14415
20230705,094600,784950425,2935,2940,2940,2935,1640
20230705,094500,780136270,2940,2935,2945,2930,412
20230705,094400,778927385,2935,2950,2950,2935,2101
20230705,094300,772759450,2950,2940,2950,2940,6526
20230705,094200,753555885,2940,2930,2940,2925,2005
20230705,094100,747672640,2930,2925,2930,2920,3131
20230705,094000,738514690,2925,2920,2930,2920,8629
20230705,093900,713300405,2925,2925,2930,2925,3904
20230705,093800,701881070,2930,2935,2940,2930,7594
20230705,093700,679627365,2935,2940,2945,2935,13036
20230705,093600,641308630,2945,2930,2945,2930,712
20230705,093500,639217895,2935,2935,2945,2930,2596
20230705,093400,631601645,2925,2945,2945,2925,8829
20230705,093300,605713785,2950,2950,2955,2940,25799
20230705,093200,529672505,2955,2960,2960,2955,10555
20230705,093100,498480980,2960,2965,2965,2960,315
20230705,093000,497547580,2955,2965,2965,2955,820
20230705,092900,495121680,2965,2965,2965,2965,10
20230705,092800,495092030,2960,2960,2960,2960,3538
20230705,092700,484619550,2960,2965,2965,2960,3117
20230705,092600,475388225,2960,2965,2965,2960,4000
20230705,092500,463545725,2960,2965,2965,2960,501
20230705,092400,462060265,2960,2960,2965,2960,2082
20230705,092300,455896445,2965,2965,2965,2960,917
20230705,092200,453177640,2965,2965,2965,2965,339
20230705,092100,452172505,2960,2980,2980,2960,1522
20230705,092000,447660750,2980,2970,2980,2970,2804
20230705,091900,439307830,2970,2975,2975,2965,1063
20230705,091800,436149205,2975,2955,2975,2955,5322
20230705,091700,420353310,2960,2955,2960,2955,1603
20230705,091600,415610075,2955,2955,2955,2950,4459
20230705,091500,402443660,2955,2955,2960,2950,4212
20230705,091400,390003210,2955,2965,2970,2955,11168
20230705,091300,356933445,2970,2970,2970,2965,2483
20230705,091200,349561570,2970,2970,2970,2970,702
20230705,091100,347476630,2975,2970,2975,2970,3372
20230705,091000,337461765,2975,2970,2975,2970,2324
20230705,090900,330559480,2975,2970,2975,2970,1193
20230705,090800,327013310,2970,2970,2980,2965,1149
20230705,090700,323599790,2970,2955,2975,2950,2877
20230705,090600,315090280,2950,2965,2965,2950,10784
20230705,090500,283181990,2975,2975,2975,2955,12830
20230705,090400,245201945,2975,2995,2995,2970,14596
20230705,090300,201704635,2990,2985,3000,2985,8832
20230705,090200,175302275,2985,2990,2990,2985,4066
20230705,090100,163146250,2990,3005,3005,2990,7448
20230705,090000,140785330,3005,3020,3020,3000,40357