stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,201300,4161549940,2900,2900,2900,2900,14368
20230703,201200,4161549940,2900,2900,2900,2900,0
20230703,201100,4161549940,2900,2900,2900,2900,0
20230703,201000,4161549940,2900,2900,2900,2900,0
20230703,200900,4161549940,2900,2900,2900,2900,0
20230703,200800,4161549940,2900,2900,2900,2900,0
20230703,200700,4161549940,2900,2900,2900,2900,0
20230703,200600,4161549940,2900,2900,2900,2900,0
20230703,200500,4161549940,2900,2900,2900,2900,0
20230703,200400,4161549940,2900,2900,2900,2900,0
20230703,200300,4161549940,2900,2900,2900,2900,0
20230703,200200,4161549940,2900,2900,2900,2900,0
20230703,200100,4161549940,2900,2900,2900,2900,0
20230703,200000,4161549940,2900,2900,2900,2900,0
20230703,195900,4161549940,2900,2900,2900,2900,0
20230703,195800,4161549940,2900,2900,2900,2900,0
20230703,195700,4161549940,2900,2900,2900,2900,0
20230703,195600,4161549940,2900,2900,2900,2900,0
20230703,195500,4161549940,2900,2900,2900,2900,0
20230703,195400,4161549940,2900,2900,2900,2900,0
20230703,195300,4161549940,2900,2900,2900,2900,0
20230703,195200,4161549940,2900,2900,2900,2900,0
20230703,195100,4161549940,2900,2900,2900,2900,0
20230703,195000,4161549940,2900,2900,2900,2900,0
20230703,194900,4161549940,2900,2900,2900,2900,0
20230703,194800,4161549940,2900,2900,2900,2900,0
20230703,194700,4161549940,2900,2900,2900,2900,0
20230703,194600,4161549940,2900,2900,2900,2900,0
20230703,194500,4161549940,2900,2900,2900,2900,0
20230703,194400,4161549940,2900,2900,2900,2900,0
20230703,194300,4161549940,2900,2900,2900,2900,14368
20230703,194200,4161549940,2900,2900,2900,2900,0
20230703,194100,4161549940,2900,2900,2900,2900,0
20230703,194000,4161549940,2900,2900,2900,2900,0
20230703,193900,4161549940,2900,2900,2900,2900,0
20230703,193800,4161549940,2900,2900,2900,2900,0
20230703,193700,4161549940,2900,2900,2900,2900,0
20230703,193600,4161549940,2900,2900,2900,2900,0
20230703,193500,4161549940,2900,2900,2900,2900,0
20230703,193400,4161549940,2900,2900,2900,2900,0
20230703,193300,4161549940,2900,2900,2900,2900,0
20230703,193200,4161549940,2900,2900,2900,2900,0
20230703,193100,4161549940,2900,2900,2900,2900,0
20230703,193000,4161549940,2900,2900,2900,2900,0
20230703,192900,4161549940,2900,2900,2900,2900,0
20230703,192800,4161549940,2900,2900,2900,2900,0
20230703,192700,4161549940,2900,2900,2900,2900,0
20230703,192600,4161549940,2900,2900,2900,2900,0
20230703,192500,4161549940,2900,2900,2900,2900,0
20230703,192400,4161549940,2900,2900,2900,2900,0
20230703,192300,4161549940,2900,2900,2900,2900,0
20230703,192200,4161549940,2900,2900,2900,2900,0
20230703,192100,4161549940,2900,2900,2900,2900,0
20230703,192000,4161549940,2900,2900,2900,2900,0
20230703,191900,4161549940,2900,2900,2900,2900,0
20230703,191800,4161549940,2900,2900,2900,2900,0
20230703,191700,4161549940,2900,2900,2900,2900,0
20230703,191600,4161549940,2900,2900,2900,2900,0
20230703,191500,4161549940,2900,2900,2900,2900,0
20230703,191400,4161549940,2900,2900,2900,2900,0
20230703,191300,4161549940,2900,2900,2900,2900,14368
20230703,191200,4161549940,2900,2900,2900,2900,0
20230703,191100,4161549940,2900,2900,2900,2900,0
20230703,191000,4161549940,2900,2900,2900,2900,0
20230703,190900,4161549940,2900,2900,2900,2900,0
20230703,190800,4161549940,2900,2900,2900,2900,0
20230703,190700,4161549940,2900,2900,2900,2900,0
20230703,190600,4161549940,2900,2900,2900,2900,0
20230703,190500,4161549940,2900,2900,2900,2900,0
20230703,190400,4161549940,2900,2900,2900,2900,0
20230703,190300,4161549940,2900,2900,2900,2900,0
20230703,190200,4161549940,2900,2900,2900,2900,0
20230703,190100,4161549940,2900,2900,2900,2900,0
20230703,190000,4161549940,2900,2900,2900,2900,0
20230703,185900,4161549940,2900,2900,2900,2900,0
20230703,185800,4161549940,2900,2900,2900,2900,0
20230703,185700,4161549940,2900,2900,2900,2900,0
20230703,185600,4161549940,2900,2900,2900,2900,0
20230703,185500,4161549940,2900,2900,2900,2900,0
20230703,185400,4161549940,2900,2900,2900,2900,0
20230703,185300,4161549940,2900,2900,2900,2900,0
20230703,185200,4161549940,2900,2900,2900,2900,0
20230703,185100,4161549940,2900,2900,2900,2900,0
20230703,185000,4161549940,2900,2900,2900,2900,0
20230703,184900,4161549940,2900,2900,2900,2900,0
20230703,184800,4161549940,2900,2900,2900,2900,0
20230703,184700,4161549940,2900,2900,2900,2900,0
20230703,184600,4161549940,2900,2900,2900,2900,0
20230703,184500,4161549940,2900,2900,2900,2900,0
20230703,184400,4161549940,2900,2900,2900,2900,0
20230703,184300,4161549940,2900,2900,2900,2900,14368
20230703,184200,4161549940,2900,2900,2900,2900,0
20230703,184100,4161549940,2900,2900,2900,2900,0
20230703,184000,4161549940,2900,2900,2900,2900,0
20230703,183900,4161549940,2900,2900,2900,2900,0
20230703,183800,4161549940,2900,2900,2900,2900,0
20230703,183700,4161549940,2900,2900,2900,2900,0
20230703,183600,4161549940,2900,2900,2900,2900,0
20230703,183500,4161549940,2900,2900,2900,2900,0
20230703,183400,4161549940,2900,2900,2900,2900,0
20230703,183300,4161549940,2900,2900,2900,2900,0
20230703,183200,4161549940,2900,2900,2900,2900,0
20230703,183100,4161549940,2900,2900,2900,2900,0
20230703,183000,4161549940,2900,2900,2900,2900,0
20230703,182900,4161549940,2900,2900,2900,2900,0
20230703,182800,4161549940,2900,2900,2900,2900,0
20230703,182700,4161549940,2900,2900,2900,2900,0
20230703,182600,4161549940,2900,2900,2900,2900,0
20230703,182500,4161549940,2900,2900,2900,2900,0
20230703,182400,4161549940,2900,2900,2900,2900,0
20230703,182300,4161549940,2900,2900,2900,2900,0
20230703,182200,4161549940,2900,2900,2900,2900,0
20230703,182100,4161549940,2900,2900,2900,2900,0
20230703,182000,4161549940,2900,2900,2900,2900,0
20230703,181900,4161549940,2900,2900,2900,2900,0
20230703,181800,4161549940,2900,2900,2900,2900,0
20230703,181700,4161549940,2900,2900,2900,2900,0
20230703,181600,4161549940,2900,2900,2900,2900,0
20230703,181500,4161549940,2900,2900,2900,2900,0
20230703,181400,4161549940,2900,2900,2900,2900,0
20230703,181300,4161549940,2900,2900,2900,2900,14368
20230703,181200,4161549940,2900,2900,2900,2900,0
20230703,181100,4161549940,2900,2900,2900,2900,0
20230703,181000,4161549940,2900,2900,2900,2900,0
20230703,180900,4161549940,2900,2900,2900,2900,0
20230703,180800,4161549940,2900,2900,2900,2900,0
20230703,180700,4161549940,2900,2900,2900,2900,0
20230703,180600,4161549940,2900,2900,2900,2900,0
20230703,180500,4161549940,2900,2900,2900,2900,0
20230703,180400,4161549940,2900,2900,2900,2900,0
20230703,180300,4161549940,2900,2900,2900,2900,0
20230703,180200,4161549940,2900,2900,2900,2900,0
20230703,180100,4161549940,2900,2900,2900,2900,0
20230703,180000,4161549940,2900,2900,2900,2900,0
20230703,175900,4161549940,2900,2900,2900,2900,0
20230703,175800,4161549940,2900,2900,2900,2900,0
20230703,175700,4161549940,2900,2900,2900,2900,0
20230703,175600,4161549940,2900,2900,2900,2900,0
20230703,175500,4161549940,2900,2900,2900,2900,0
20230703,175400,4161549940,2900,2900,2900,2900,0
20230703,175300,4161549940,2900,2900,2900,2900,0
20230703,175200,4161549940,2900,2900,2900,2900,0
20230703,175100,4161549940,2900,2900,2900,2900,0
20230703,175000,4161549940,2900,2900,2900,2900,0
20230703,174900,4161549940,2900,2900,2900,2900,0
20230703,174800,4161549940,2900,2900,2900,2900,0
20230703,174700,4161549940,2900,2900,2900,2900,0
20230703,174600,4161549940,2900,2900,2900,2900,0
20230703,174500,4161549940,2900,2900,2900,2900,0
20230703,174400,4161549940,2900,2900,2900,2900,0
20230703,174300,4161549940,2900,2900,2900,2900,14368
20230703,174200,4161549940,2900,2900,2900,2900,0
20230703,174100,4161549940,2900,2900,2900,2900,0
20230703,174000,4161549940,2900,2900,2900,2900,0
20230703,173900,4161549940,2900,2900,2900,2900,0
20230703,173800,4161549940,2900,2900,2900,2900,0
20230703,173700,4161549940,2900,2900,2900,2900,0
20230703,173600,4161549940,2900,2900,2900,2900,0
20230703,173500,4161549940,2900,2900,2900,2900,0
20230703,173400,4161549940,2900,2900,2900,2900,0
20230703,173300,4161549940,2900,2900,2900,2900,0
20230703,173200,4161549940,2900,2900,2900,2900,0
20230703,173100,4161549940,2900,2900,2900,2900,0
20230703,173000,4161549940,2900,2900,2900,2900,0
20230703,172900,4161549940,2900,2900,2900,2900,0
20230703,172800,4161549940,2900,2900,2900,2900,0
20230703,172700,4161549940,2900,2900,2900,2900,0
20230703,172600,4161549940,2900,2900,2900,2900,0
20230703,172500,4161549940,2900,2900,2900,2900,0
20230703,172400,4161549940,2900,2900,2900,2900,0
20230703,172300,4161549940,2900,2900,2900,2900,0
20230703,172200,4161549940,2900,2900,2900,2900,0
20230703,172100,4161549940,2900,2900,2900,2900,0
20230703,172000,4161549940,2900,2900,2900,2900,0
20230703,171900,4161549940,2900,2900,2900,2900,0
20230703,171800,4161549940,2900,2900,2900,2900,0
20230703,171700,4161549940,2900,2900,2900,2900,0
20230703,171600,4161549940,2900,2900,2900,2900,0
20230703,171500,4161549940,2900,2900,2900,2900,0
20230703,171400,4161549940,2900,2900,2900,2900,0
20230703,171300,4161549940,2900,2900,2900,2900,14368
20230703,171200,4161549940,2900,2900,2900,2900,0
20230703,171100,4161549940,2900,2900,2900,2900,0
20230703,171000,4161549940,2900,2900,2900,2900,0
20230703,170900,4161549940,2900,2900,2900,2900,0
20230703,170800,4161549940,2900,2900,2900,2900,0
20230703,170700,4161549940,2900,2900,2900,2900,0
20230703,170600,4161549940,2900,2900,2900,2900,0
20230703,170500,4161549940,2900,2900,2900,2900,0
20230703,170400,4161549940,2900,2900,2900,2900,0
20230703,170300,4161549940,2900,2900,2900,2900,0
20230703,170200,4161549940,2900,2900,2900,2900,0
20230703,170100,4161549940,2900,2900,2900,2900,0
20230703,170000,4161549940,2900,2900,2900,2900,0
20230703,165900,4161549940,2900,2900,2900,2900,0
20230703,165800,4161549940,2900,2900,2900,2900,0
20230703,165700,4161549940,2900,2900,2900,2900,0
20230703,165600,4161549940,2900,2900,2900,2900,0
20230703,165500,4161549940,2900,2900,2900,2900,0
20230703,165400,4161549940,2900,2900,2900,2900,0
20230703,165300,4161549940,2900,2900,2900,2900,0
20230703,165200,4161549940,2900,2900,2900,2900,0
20230703,165100,4161549940,2900,2900,2900,2900,0
20230703,165000,4161549940,2900,2900,2900,2900,0
20230703,164900,4161549940,2900,2900,2900,2900,0
20230703,164800,4161549940,2900,2900,2900,2900,0
20230703,164700,4161549940,2900,2900,2900,2900,0
20230703,164600,4161549940,2900,2900,2900,2900,0
20230703,164500,4161549940,2900,2900,2900,2900,0
20230703,164400,4161549940,2900,2900,2900,2900,0
20230703,164300,4161549940,2900,2900,2900,2900,14368
20230703,164200,4161549940,2900,2900,2900,2900,0
20230703,164100,4161549940,2900,2900,2900,2900,0
20230703,164000,4161549940,2900,2900,2900,2900,0
20230703,163900,4161549940,2900,2900,2900,2900,0
20230703,163800,4161549940,2900,2900,2900,2900,0
20230703,163700,4161549940,2900,2900,2900,2900,0
20230703,163600,4161549940,2900,2900,2900,2900,0
20230703,163500,4161549940,2900,2900,2900,2900,0
20230703,163400,4161549940,2900,2900,2900,2900,0
20230703,163300,4161549940,2900,2900,2900,2900,0
20230703,163200,4161549940,2900,2900,2900,2900,0
20230703,163100,4161549940,2900,2900,2900,2900,0
20230703,163000,4161549940,2900,2900,2900,2900,0
20230703,162900,4161549940,2900,2900,2900,2900,0
20230703,162800,4161549940,2900,2900,2900,2900,0
20230703,162700,4161549940,2900,2900,2900,2900,0
20230703,162600,4161549940,2900,2900,2900,2900,0
20230703,162500,4161549940,2900,2900,2900,2900,0
20230703,162400,4161549940,2900,2900,2900,2900,0
20230703,162300,4161549940,2900,2900,2900,2900,0
20230703,162200,4161549940,2900,2900,2900,2900,0
20230703,162100,4161549940,2900,2900,2900,2900,0
20230703,162000,4161549940,2900,2900,2900,2900,0
20230703,161900,4161549940,2900,2900,2900,2900,0
20230703,161800,4161549940,2900,2900,2900,2900,0
20230703,161700,4161549940,2900,2900,2900,2900,0
20230703,161600,4161549940,2900,2900,2900,2900,0
20230703,161500,4161549940,2900,2900,2900,2900,0
20230703,161400,4161549940,2900,2900,2900,2900,0
20230703,161300,4161549940,2900,2900,2900,2900,14368
20230703,161200,4161549940,2900,2900,2900,2900,0
20230703,161100,4161549940,2900,2900,2900,2900,0
20230703,161000,4161549940,2900,2900,2900,2900,0
20230703,160900,4161549940,2900,2900,2900,2900,0
20230703,160800,4161549940,2900,2900,2900,2900,0
20230703,160700,4161549940,2900,2900,2900,2900,0
20230703,160600,4161549940,2900,2900,2900,2900,0
20230703,160500,4161549940,2900,2900,2900,2900,0
20230703,160400,4161549940,2900,2900,2900,2900,0
20230703,160300,4161549940,2900,2900,2900,2900,0
20230703,160200,4161549940,2900,2900,2900,2900,0
20230703,160100,4161549940,2900,2900,2900,2900,0
20230703,160000,4161549940,2900,2900,2900,2900,0
20230703,155900,4161549940,2900,2900,2900,2900,0
20230703,155800,4161549940,2900,2900,2900,2900,0
20230703,155700,4161549940,2900,2900,2900,2900,0
20230703,155600,4161549940,2900,2900,2900,2900,0
20230703,155500,4161549940,2900,2900,2900,2900,0
20230703,155400,4161549940,2900,2900,2900,2900,0
20230703,155300,4161549940,2900,2900,2900,2900,0
20230703,155200,4161549940,2900,2900,2900,2900,0
20230703,155100,4161549940,2900,2900,2900,2900,0
20230703,155000,4161549940,2900,2900,2900,2900,0
20230703,154900,4161549940,2900,2900,2900,2900,0
20230703,154800,4161549940,2900,2900,2900,2900,0
20230703,154700,4161549940,2900,2900,2900,2900,0
20230703,154600,4161549940,2900,2900,2900,2900,0
20230703,154500,4161549940,2900,2900,2900,2900,0
20230703,154400,4161549940,2900,2900,2900,2900,0
20230703,154300,4161549940,2900,2900,2900,2900,14368
20230703,154200,4161549940,2900,2900,2900,2900,0
20230703,154100,4161549940,2900,2900,2900,2900,0
20230703,154000,4161549940,2900,2900,2900,2900,0
20230703,153900,4161549940,2900,2900,2900,2900,0
20230703,153800,4161549940,2900,2900,2900,2900,0
20230703,153700,4161549940,2900,2900,2900,2900,0
20230703,153600,4161549940,2900,2900,2900,2900,0
20230703,153500,4161549940,2900,2900,2900,2900,0
20230703,153400,4161549940,2900,2900,2900,2900,0
20230703,153300,4161549940,2900,2900,2900,2900,0
20230703,153200,4161549940,2900,2900,2900,2900,0
20230703,153100,4161549940,2900,2900,2900,2900,0
20230703,153000,4161549940,2900,2900,2900,2900,14368
20230703,152900,4119882740,2920,2920,2920,2920,0
20230703,152800,4119882740,2920,2920,2920,2920,0
20230703,152700,4119882740,2920,2920,2920,2920,0
20230703,152600,4119882740,2920,2920,2920,2920,0
20230703,152500,4119882740,2920,2920,2920,2920,0
20230703,152400,4119882740,2920,2920,2920,2920,0
20230703,152300,4119882740,2920,2920,2920,2920,0
20230703,152200,4119882740,2920,2920,2920,2920,0
20230703,152100,4119882740,2920,2920,2920,2920,0
20230703,152000,4119882740,2920,2920,2920,2920,0
20230703,151900,4119882740,2920,2930,2930,2900,1456
20230703,151800,4115635140,2930,2910,2930,2895,12128
20230703,151700,4080294530,2910,2905,2910,2890,12761
20230703,151600,4043380195,2895,2895,2895,2895,100
20230703,151500,4043090695,2895,2900,2910,2890,3902
20230703,151400,4031781085,2900,2910,2925,2900,1300
20230703,151300,4027997005,2925,2930,2930,2895,10126
20230703,151200,3998559640,2930,2900,2930,2900,13741
20230703,151100,3958435480,2900,2895,2930,2895,20278
20230703,151000,3899289755,2890,2890,2895,2890,6428
20230703,150900,3880702055,2890,2890,2890,2890,5128
20230703,150800,3865882135,2890,2900,2900,2890,2251
20230703,150700,3859368845,2900,2900,2900,2895,4610
20230703,150600,3846000345,2900,2920,2920,2900,4529
20230703,150500,3832866065,2920,2915,2925,2915,2189
20230703,150400,3826474805,2920,2920,2925,2880,12193
20230703,150300,3791097550,2920,2905,2920,2905,6466
20230703,150200,3772286605,2910,2910,2910,2905,371
20230703,150100,3771207135,2910,2900,2910,2900,3796
20230703,150000,3760160805,2900,2910,2910,2900,3770
20230703,145900,3749212025,2910,2920,2920,2910,1472
20230703,145800,3744926875,2920,2915,2920,2915,3875
20230703,145700,3733630035,2920,2915,2920,2910,2281
20230703,145600,3726979640,2915,2915,2920,2910,3056
20230703,145500,3718071985,2930,2935,2935,2915,2809
20230703,145400,3709876430,2935,2940,2940,2915,430
20230703,145300,3708614285,2935,2910,2935,2905,11216
20230703,145200,3675808625,2910,2910,2910,2905,5503
20230703,145100,3659806740,2910,2905,2910,2905,1390
20230703,145000,3655762900,2900,2900,2900,2900,2069
20230703,144900,3649762800,2900,2895,2910,2895,2925
20230703,144800,3641282660,2895,2885,2900,2885,17047
20230703,144700,3591889380,2885,2870,2885,2870,11004
20230703,144600,3560293085,2865,2860,2870,2855,21770
20230703,144500,3498005475,2860,2865,2865,2860,1551
20230703,144400,3493564870,2865,2865,2865,2855,21777
20230703,144300,3431316175,2865,2870,2870,2860,18147
20230703,144200,3379374870,2875,2875,2875,2865,1404
20230703,144100,3375348775,2875,2875,2875,2865,2183
20230703,144000,3369080655,2875,2875,2875,2870,6634
20230703,143900,3350016405,2885,2890,2895,2875,12875
20230703,143800,3312866515,2890,2890,2890,2890,1371
20230703,143700,3308904325,2890,2890,2890,2885,2000
20230703,143600,3303125320,2890,2890,2890,2885,555
20230703,143500,3301522965,2885,2890,2895,2885,2348
20230703,143400,3294732640,2890,2895,2895,2890,3827
20230703,143300,3283663755,2895,2865,2900,2860,37994
20230703,143200,3174758575,2860,2880,2885,2860,29291
20230703,143100,3090785085,2880,2890,2890,2880,12108
20230703,143000,3055843900,2890,2895,2895,2885,27702
20230703,142900,2975691555,2895,2895,2900,2895,1681
20230703,142800,2970821970,2900,2895,2900,2890,5153
20230703,142700,2955912530,2895,2910,2910,2890,66644
20230703,142600,2762748455,2910,2915,2920,2910,15851
20230703,142500,2716586045,2920,2925,2930,2920,19241
20230703,142400,2660341315,2930,2930,2930,2925,2309
20230703,142300,2653576625,2925,2935,2935,2925,8473
20230703,142200,2628761250,2935,2930,2935,2930,1285
20230703,142100,2624996175,2930,2930,2930,2925,11075
20230703,142000,2592567385,2930,2930,2930,2930,449
20230703,141900,2591251815,2930,2930,2930,2930,1258
20230703,141800,2587565875,2930,2935,2935,2930,14589
20230703,141700,2544805050,2935,2940,2940,2935,2761
20230703,141600,2536701495,2940,2940,2945,2940,2444
20230703,141500,2529516030,2940,2940,2945,2935,477
20230703,141400,2528113635,2940,2940,2940,2940,60
20230703,141300,2527937235,2940,2945,2945,2940,1786
20230703,141200,2522681800,2945,2940,2945,2940,1800
20230703,141100,2517389775,2940,2940,2940,2935,56
20230703,141000,2517225385,2940,2935,2940,2935,143
20230703,140900,2516805400,2935,2935,2935,2935,1009
20230703,140800,2513843985,2935,2935,2935,2935,2135
20230703,140700,2507577760,2935,2940,2940,2935,4603
20230703,140600,2494062085,2940,2940,2940,2935,4936
20230703,140500,2479551960,2940,2940,2940,2935,1538
20230703,140400,2475030340,2935,2940,2940,2935,677
20230703,140300,2473040755,2940,2945,2945,2935,1151
20230703,140200,2469658620,2940,2945,2945,2940,770
20230703,140100,2467394750,2945,2940,2945,2940,348
20230703,140000,2466369955,2945,2945,2945,2945,1505
20230703,135900,2461937730,2945,2945,2945,2945,33
20230703,135800,2461840545,2935,2935,2945,2935,3174
20230703,135700,2452523265,2945,2945,2945,2935,3025
20230703,135600,2443637790,2945,2945,2945,2940,2522
20230703,135500,2436222040,2955,2960,2960,2955,1049
20230703,135400,2433122065,2960,2930,2960,2930,3451
20230703,135300,2422978170,2940,2940,2940,2940,4482
20230703,135200,2409801090,2940,2935,2940,2930,4268
20230703,135100,2397287315,2935,2935,2935,2935,5750
20230703,135000,2380411065,2935,2935,2935,2930,1176
20230703,134900,2376960055,2935,2940,2940,2935,4556
20230703,134800,2363580065,2940,2935,2940,2935,10659
20230703,134700,2332292625,2935,2935,2935,2935,1080
20230703,134600,2329122825,2935,2955,2955,2930,44538
20230703,134500,2198028545,2955,2955,2955,2955,1213
20230703,134400,2194444130,2960,2955,2960,2955,1342
20230703,134300,2190478030,2955,2960,2960,2955,9257
20230703,134200,2163117405,2960,2965,2965,2960,10438
20230703,134100,2132210900,2965,2965,2965,2965,55
20230703,134000,2132047825,2965,2965,2965,2965,3575
20230703,133900,2121447950,2965,2965,2970,2965,5683
20230703,133800,2104597810,2970,2970,2970,2970,0
20230703,133700,2104597810,2970,2970,2970,2970,640
20230703,133600,2102697010,2970,2965,2970,2965,1618
20230703,133500,2097899140,2965,2965,2965,2965,2821
20230703,133400,2089534875,2970,2970,2970,2970,125
20230703,133300,2089163625,2970,2970,2970,2965,1693
20230703,133200,2084136450,2970,2970,2970,2970,10
20230703,133100,2084106750,2970,2970,2970,2970,60
20230703,133000,2083928550,2970,2970,2970,2970,3368
20230703,132900,2073925590,2970,2970,2970,2965,350
20230703,132800,2072886590,2970,2970,2970,2970,0
20230703,132700,2072886590,2970,2970,2970,2970,3054
20230703,132600,2063816210,2970,2975,2975,2970,201
20230703,132500,2063218540,2975,2975,2975,2970,4023
20230703,132400,2051269220,2975,2975,2975,2970,1770
20230703,132300,2046011795,2970,2975,2975,2970,1595
20230703,132200,2041272830,2975,2975,2975,2970,3187
20230703,132100,2031797280,2970,2970,2970,2970,2417
20230703,132000,2024618790,2970,2970,2970,2965,1604
20230703,131900,2019859485,2970,2975,2975,2970,1518
20230703,131800,2015351015,2975,2975,2975,2970,1009
20230703,131700,2012349740,2975,2975,2975,2975,369
20230703,131600,2011251965,2975,2975,2975,2970,430
20230703,131500,2009972725,2975,2970,2975,2960,3853
20230703,131400,1998557585,2965,2965,2970,2965,3639
20230703,131300,1987767695,2965,2965,2965,2965,1361
20230703,131200,1983732330,2965,2965,2970,2965,401
20230703,131100,1982543360,2965,2975,2975,2965,2431
20230703,131000,1975334445,2965,2965,2975,2965,6107
20230703,130900,1957225080,2965,2975,2975,2965,931
20230703,130800,1954458400,2975,2980,2980,2975,640
20230703,130700,1952553700,2980,2980,2980,2975,377
20230703,130600,1951430740,2980,2965,2980,2965,677
20230703,130500,1949416205,2965,2975,2980,2965,21018
20230703,130400,1886955270,2975,2975,2975,2975,189
20230703,130300,1886392995,2980,2975,2980,2975,842
20230703,130200,1883883910,2975,2975,2975,2975,1422
20230703,130100,1879653460,2975,2975,2975,2975,3698
20230703,130000,1868651910,2975,2975,2980,2975,2394
20230703,125900,1861526500,2980,2980,2980,2975,2647
20230703,125800,1853647605,2980,2975,2980,2975,1753
20230703,125700,1848429930,2980,2975,2980,2975,790
20230703,125600,1846079665,2975,2975,2975,2970,1479
20230703,125500,1841682140,2975,2980,2980,2975,16644
20230703,125400,1792095730,2985,2985,2985,2985,5
20230703,125300,1792080805,2985,2985,2985,2985,1
20230703,125200,1792077820,2985,2985,2985,2985,743
20230703,125100,1789859965,2985,2985,2990,2985,1012
20230703,125000,1786839125,2985,2985,2990,2980,998
20230703,124900,1783863130,2990,2990,2990,2980,511
20230703,124800,1782340240,2985,2980,2985,2980,155
20230703,124700,1781877815,2980,2980,2990,2980,927
20230703,124600,1779112165,2990,2985,2990,2980,323
20230703,124500,1778148985,2985,2985,2990,2985,11954
20230703,124400,1742466270,2990,2990,2990,2985,2152
20230703,124300,1736034790,2985,2990,2990,2985,5047
20230703,124200,1720969395,2985,2990,2990,2985,836
20230703,124100,1718471255,2990,2990,2995,2985,3625
20230703,124000,1707632085,2990,2995,2995,2990,32
20230703,123900,1707536355,2995,2990,2995,2990,1985
20230703,123800,1701601105,2995,2995,2995,2995,8
20230703,123700,1701577145,3000,3000,3000,2995,232
20230703,123600,1700881165,3000,3000,3000,2990,1700
20230703,123500,1695791165,3000,2995,3000,2990,7326
20230703,123400,1673885910,2995,2995,2995,2995,101
20230703,123300,1673583415,2995,2995,2995,2995,112
20230703,123200,1673247975,2995,3000,3000,2995,1130
20230703,123100,1669858695,2995,3000,3000,2995,1742
20230703,123000,1664641295,3000,3000,3005,3000,2436
20230703,122900,1657332545,3005,3000,3005,2995,605
20230703,122800,1655519160,3000,2995,3000,2995,546
20230703,122700,1653882985,2995,3000,3000,2995,20967
20230703,122600,1590996750,3005,3000,3005,3000,4
20230703,122500,1590984735,3005,3010,3010,3005,1777
20230703,122400,1585642100,3010,3005,3010,3005,499
20230703,122300,1584142100,3005,3005,3005,3005,1885
20230703,122200,1578477675,3005,3005,3005,3005,0
20230703,122100,1578477675,3005,3005,3005,3005,0
20230703,122000,1578477675,3005,3005,3005,3005,0
20230703,121900,1578477675,3005,3010,3010,3005,2261
20230703,121800,1571676230,3010,3015,3015,3010,1209
20230703,121700,1568036390,3015,3010,3015,3010,125
20230703,121600,1567660130,3010,3010,3010,3010,831
20230703,121500,1565158820,3010,3010,3010,3010,1869
20230703,121400,1559533130,3015,3015,3015,3010,971
20230703,121300,1556605570,3015,3010,3015,3010,158
20230703,121200,1556129960,3010,3010,3010,3010,1320
20230703,121100,1552156760,3010,3010,3010,3010,19
20230703,121000,1552099570,3005,3005,3005,3005,4
20230703,120900,1552087550,3000,3000,3000,3000,700
20230703,120800,1549987550,3000,3010,3010,3000,4820
20230703,120700,1535519030,3010,3000,3010,3000,2421
20230703,120600,1528235820,3010,3005,3010,3000,186
20230703,120500,1527676240,3010,3005,3010,3005,528
20230703,120400,1526089585,3005,3005,3005,3005,0
20230703,120300,1526089585,3005,3005,3005,3005,3567
20230703,120200,1515370750,3010,3005,3010,3005,642
20230703,120100,1513441025,3005,3005,3005,3005,98
20230703,120000,1513146535,3010,3010,3010,3010,158
20230703,115900,1512670955,3005,3005,3005,3005,0
20230703,115800,1512670955,3005,3005,3005,3005,756
20230703,115700,1510399175,3005,3010,3010,3005,2633
20230703,115600,1502486405,3010,3010,3010,3010,335
20230703,115500,1501478055,3015,3010,3015,3010,630
20230703,115400,1499580305,3010,3010,3010,3010,12
20230703,115300,1499544185,3010,3010,3010,3010,113
20230703,115200,1499204055,3015,3015,3015,3015,5
20230703,115100,1499188980,3015,3005,3015,3005,300
20230703,115000,1498287470,3010,3010,3010,3010,214
20230703,114900,1497643330,3010,3010,3010,3010,8017
20230703,114800,1473512160,3010,3010,3015,3010,1526
20230703,114700,1468918650,3010,3010,3010,3010,2000
20230703,114600,1462898650,3015,3015,3015,3015,734
20230703,114500,1460685640,3015,3015,3015,3015,10
20230703,114400,1460655490,3015,3015,3015,3015,1343
20230703,114300,1456606345,3015,3015,3015,3015,0
20230703,114200,1456606345,3015,3015,3015,3015,0
20230703,114100,1456606345,3015,3015,3015,3015,467
20230703,114000,1455198340,3015,3020,3020,3015,125
20230703,113900,1454821305,3020,3015,3020,3010,589
20230703,113800,1453042555,3015,3015,3015,3015,1905
20230703,113700,1447298980,3015,3015,3015,3015,892
20230703,113600,1444609600,3015,3015,3015,3015,70
20230703,113500,1444398550,3015,3015,3015,3015,741
20230703,113400,1442164435,3015,3025,3025,3015,315
20230703,113300,1441211695,3025,3025,3025,3025,19
20230703,113200,1441154220,3020,3020,3020,3020,527
20230703,113100,1439562680,3020,3020,3020,3020,38
20230703,113000,1439447920,3020,3020,3020,3020,405
20230703,112900,1438224820,3015,3020,3020,3015,2076
20230703,112800,1431955680,3015,3025,3025,3015,4896
20230703,112700,1417172555,3025,3025,3025,3025,723
20230703,112600,1414985480,3025,3015,3025,3015,218
20230703,112500,1414326040,3025,3020,3025,3015,937
20230703,112400,1411496875,3015,3015,3015,3015,0
20230703,112300,1411496875,3015,3015,3015,3015,0
20230703,112200,1411496875,3015,3020,3020,3015,343
20230703,112100,1410461020,3020,3020,3020,3015,3713
20230703,112000,1399253570,3020,3020,3020,3015,863
20230703,111900,1396651420,3020,3010,3020,3010,5802
20230703,111800,1379158635,3010,3010,3010,3010,130
20230703,111700,1378767335,3015,3015,3020,3015,2508
20230703,111600,1371205575,3015,3015,3015,3015,1336
20230703,111500,1367177535,3015,3015,3015,3015,265
20230703,111400,1366378560,3015,3020,3020,3015,2
20230703,111300,1366372525,3010,3010,3010,3010,80
20230703,111200,1366131725,3015,3015,3015,3015,834
20230703,111100,1363617215,3020,3020,3020,3020,61
20230703,111000,1363432995,3020,3015,3020,3015,921
20230703,110900,1360656175,3015,3015,3015,3015,1005
20230703,110800,1357626100,3015,3020,3020,3015,629
20230703,110700,1355729660,3020,3020,3020,3020,203
20230703,110600,1355116600,3015,3015,3015,3015,1
20230703,110500,1355113585,3015,3015,3020,3015,4342
20230703,110400,1342021955,3015,3015,3015,3015,141
20230703,110300,1341596840,3020,3020,3020,3020,41
20230703,110200,1341473020,3020,3020,3020,3020,235
20230703,110100,1340763320,3020,3020,3020,3020,1561
20230703,110000,1336049100,3020,3020,3020,3020,130
20230703,105900,1335656500,3020,3020,3020,3020,2444
20230703,105800,1328275620,3020,3020,3020,3020,1445
20230703,105700,1323911720,3020,3020,3020,3020,34
20230703,105600,1323809040,3020,3020,3025,3020,2075
20230703,105500,1317542140,3025,3025,3025,3025,0
20230703,105400,1317542140,3025,3020,3025,3020,167
20230703,105300,1317037465,3020,3030,3030,3020,101
20230703,105200,1316732435,3020,3025,3030,3020,11
20230703,105100,1316699185,3020,3020,3020,3020,312
20230703,105000,1315756945,3020,3020,3020,3015,1258
20230703,104900,1311958445,3020,3020,3020,3020,560
20230703,104800,1310267245,3020,3015,3020,3015,350
20230703,104700,1309210895,3015,3025,3025,3015,2205
20230703,104600,1302554800,3025,3040,3040,3025,1149
20230703,104500,1299072370,3040,3030,3040,3030,109
20230703,104400,1298741520,3040,3040,3040,3040,1022
20230703,104300,1295634640,3040,3040,3040,3040,21
20230703,104200,1295570800,3025,3020,3025,3020,1154
20230703,104100,1292080730,3025,3025,3025,3025,2980
20230703,104000,1283066230,3025,3020,3025,3020,100
20230703,103900,1282764205,3015,3015,3015,3015,3
20230703,103800,1282755160,3015,3010,3015,3005,4002
20230703,103700,1270729105,3005,3025,3025,3005,213
20230703,103600,1270088780,3005,3015,3015,3005,3223
20230703,103500,1260400355,3005,3025,3025,3005,1071
20230703,103400,1257175045,3015,3015,3025,3010,1570
20230703,103300,1252442085,3020,3025,3025,3020,3108
20230703,103200,1243045780,3030,3030,3030,3025,2063
20230703,103100,1236796250,3040,3040,3040,3040,1
20230703,103000,1236793210,3040,3035,3040,3025,4111
20230703,102900,1224333345,3035,3035,3035,3035,2006
20230703,102800,1218245135,3035,3035,3035,3035,374
20230703,102700,1217110045,3035,3040,3040,3035,3864
20230703,102600,1205379250,3035,3035,3040,3030,2412
20230703,102500,1198068825,3035,3035,3040,3035,2956
20230703,102400,1189097360,3035,3035,3035,3035,202
20230703,102300,1188484290,3030,3030,3035,3025,544
20230703,102200,1186836740,3040,3040,3040,3035,926
20230703,102100,1184026320,3040,3035,3040,3035,2160
20230703,102000,1177470715,3035,3035,3035,3035,0
20230703,101900,1177470715,3035,3030,3035,3030,1000
20230703,101800,1174435765,3035,3010,3035,3005,3625
20230703,101700,1163514290,3005,3005,3010,3005,609
20230703,101600,1161684215,3010,3010,3010,3005,8
20230703,101500,1161660145,3010,3005,3010,3005,3077
20230703,101400,1152404630,3005,3005,3005,3000,1519
20230703,101300,1147842255,3000,3005,3005,3000,7175
20230703,101200,1126315135,3010,3010,3010,3010,15
20230703,101100,1126269985,3005,3010,3010,3005,200
20230703,101000,1125668735,3010,3010,3010,3010,331
20230703,100900,1124672425,3010,3005,3010,3005,5
20230703,100800,1124657380,3010,3010,3010,3010,175
20230703,100700,1124130630,3010,3005,3010,3005,506
20230703,100600,1122610080,3010,3000,3010,3000,86
20230703,100500,1122351770,3000,3000,3010,3000,2188
20230703,100400,1115785760,3000,3000,3000,2990,723
20230703,100300,1113620350,3000,2995,3000,2990,855
20230703,100200,1111062145,2995,2990,2995,2990,3182
20230703,100100,1101546925,2990,2995,2995,2990,7498
20230703,100000,1079127485,3000,3000,3000,2990,6381
20230703,095900,1060035495,3000,3000,3000,2995,4660
20230703,095800,1046062180,3000,3005,3010,3000,2372
20230703,095700,1038935315,3010,3010,3010,3010,52
20230703,095600,1038778795,3010,3005,3010,3000,3663
20230703,095500,1027777235,3005,3010,3010,3005,260
20230703,095400,1026995135,3010,3015,3015,3010,1341
20230703,095300,1022958720,3010,3010,3015,3010,3686
20230703,095200,1011863855,3010,3010,3015,3010,1203
20230703,095100,1008242800,3010,3015,3015,3010,8177
20230703,095000,983589235,3020,3020,3040,3010,4356
20230703,094900,970450965,3020,3020,3020,3015,2532
20230703,094800,962816590,3020,3020,3020,3020,11
20230703,094700,962783370,3020,3020,3020,3020,848
20230703,094600,960222410,3020,3025,3025,3020,3985
20230703,094500,948187285,3035,3035,3035,3020,191
20230703,094400,947609230,3030,3030,3035,3020,564
20230703,094300,945898920,3040,3040,3040,3020,582
20230703,094200,944138120,3040,3040,3040,3020,267
20230703,094100,943330640,3040,3045,3045,3015,614
20230703,094000,941464650,3045,3035,3045,3010,8793
20230703,093900,914918915,3035,3045,3050,3035,19317
20230703,093800,856250765,3035,3030,3050,3030,6826
20230703,093700,835506435,3040,3025,3040,3020,1412
20230703,093600,831228145,3030,3010,3030,3010,4177
20230703,093500,818651200,3010,3005,3010,3005,1025
20230703,093400,815571050,3005,3010,3010,3005,421
20230703,093300,814304085,3010,3010,3010,3010,475
20230703,093200,812874335,3010,3000,3010,2995,1231
20230703,093100,809181755,3000,3010,3010,3000,1127
20230703,093000,805799485,3010,3000,3010,3000,337
20230703,092900,804787175,3000,3005,3010,3000,4738
20230703,092800,790572795,3005,3015,3015,3005,5847
20230703,092700,772985720,3015,3020,3020,3015,1978
20230703,092600,767019360,3020,3015,3025,3010,1808
20230703,092500,761572905,3020,3025,3025,3020,8433
20230703,092400,736074745,3030,3030,3035,3030,3600
20230703,092300,725165715,3035,3035,3035,3030,1325
20230703,092200,721146695,3040,3050,3050,3040,10389
20230703,092100,689496265,3055,3045,3055,3045,3711
20230703,092000,678184345,3040,3035,3040,3035,1406
20230703,091900,673910805,3035,3035,3040,3020,5995
20230703,091800,655747070,3035,3020,3035,3015,11746
20230703,091700,620184700,3020,3025,3030,3020,6697
20230703,091600,599946345,3025,3030,3030,3025,3727
20230703,091500,588664065,3030,3000,3030,3000,2921
20230703,091400,579872745,3000,2985,3000,2985,9971
20230703,091300,549981200,2970,2985,2985,2970,1632
20230703,091200,545126125,2985,2960,2985,2960,6503
20230703,091100,525806675,2960,2960,2960,2945,2865
20230703,091000,517340385,2960,2945,2960,2940,2511
20230703,090900,509926555,2950,2950,2950,2935,7544
20230703,090800,487743505,2950,2960,2965,2945,18335
20230703,090700,433606550,2960,2955,2960,2955,1461
20230703,090600,429288115,2950,2970,2970,2950,13407
20230703,090500,389560870,2970,2965,2975,2965,8369
20230703,090400,364688830,2965,2975,2975,2960,8272
20230703,090300,340165285,2975,2975,2980,2975,5198
20230703,090200,324688825,2975,2950,2985,2925,44180
20230703,090100,194357555,2950,2990,2990,2925,30442
20230703,090000,104475815,2990,3000,3035,2990,33917