stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201800,3533124340,2910,2910,2910,2910,5600
20230704,201700,3533124340,2910,2910,2910,2910,0
20230704,201600,3533124340,2910,2910,2910,2910,0
20230704,201500,3533124340,2910,2910,2910,2910,0
20230704,201400,3533124340,2910,2910,2910,2910,0
20230704,201300,3533124340,2910,2910,2910,2910,0
20230704,201200,3533124340,2910,2910,2910,2910,0
20230704,201100,3533124340,2910,2910,2910,2910,0
20230704,201000,3533124340,2910,2910,2910,2910,0
20230704,200900,3533124340,2910,2910,2910,2910,0
20230704,200800,3533124340,2910,2910,2910,2910,0
20230704,200700,3533124340,2910,2910,2910,2910,0
20230704,200600,3533124340,2910,2910,2910,2910,0
20230704,200500,3533124340,2910,2910,2910,2910,0
20230704,200400,3533124340,2910,2910,2910,2910,0
20230704,200300,3533124340,2910,2910,2910,2910,0
20230704,200200,3533124340,2910,2910,2910,2910,0
20230704,200100,3533124340,2910,2910,2910,2910,0
20230704,200000,3533124340,2910,2910,2910,2910,0
20230704,195900,3533124340,2910,2910,2910,2910,0
20230704,195800,3533124340,2910,2910,2910,2910,0
20230704,195700,3533124340,2910,2910,2910,2910,0
20230704,195600,3533124340,2910,2910,2910,2910,0
20230704,195500,3533124340,2910,2910,2910,2910,0
20230704,195400,3533124340,2910,2910,2910,2910,0
20230704,195300,3533124340,2910,2910,2910,2910,0
20230704,195200,3533124340,2910,2910,2910,2910,0
20230704,195100,3533124340,2910,2910,2910,2910,0
20230704,195000,3533124340,2910,2910,2910,2910,0
20230704,194900,3533124340,2910,2910,2910,2910,0
20230704,194800,3533124340,2910,2910,2910,2910,5600
20230704,194700,3533124340,2910,2910,2910,2910,0
20230704,194600,3533124340,2910,2910,2910,2910,0
20230704,194500,3533124340,2910,2910,2910,2910,0
20230704,194400,3533124340,2910,2910,2910,2910,0
20230704,194300,3533124340,2910,2910,2910,2910,0
20230704,194200,3533124340,2910,2910,2910,2910,0
20230704,194100,3533124340,2910,2910,2910,2910,0
20230704,194000,3533124340,2910,2910,2910,2910,0
20230704,193900,3533124340,2910,2910,2910,2910,0
20230704,193800,3533124340,2910,2910,2910,2910,0
20230704,193700,3533124340,2910,2910,2910,2910,0
20230704,193600,3533124340,2910,2910,2910,2910,0
20230704,193500,3533124340,2910,2910,2910,2910,0
20230704,193400,3533124340,2910,2910,2910,2910,0
20230704,193300,3533124340,2910,2910,2910,2910,0
20230704,193200,3533124340,2910,2910,2910,2910,0
20230704,193100,3533124340,2910,2910,2910,2910,0
20230704,193000,3533124340,2910,2910,2910,2910,0
20230704,192900,3533124340,2910,2910,2910,2910,0
20230704,192800,3533124340,2910,2910,2910,2910,0
20230704,192700,3533124340,2910,2910,2910,2910,0
20230704,192600,3533124340,2910,2910,2910,2910,0
20230704,192500,3533124340,2910,2910,2910,2910,0
20230704,192400,3533124340,2910,2910,2910,2910,0
20230704,192300,3533124340,2910,2910,2910,2910,0
20230704,192200,3533124340,2910,2910,2910,2910,0
20230704,192100,3533124340,2910,2910,2910,2910,0
20230704,192000,3533124340,2910,2910,2910,2910,0
20230704,191900,3533124340,2910,2910,2910,2910,0
20230704,191800,3533124340,2910,2910,2910,2910,5600
20230704,191700,3533124340,2910,2910,2910,2910,0
20230704,191600,3533124340,2910,2910,2910,2910,0
20230704,191500,3533124340,2910,2910,2910,2910,0
20230704,191400,3533124340,2910,2910,2910,2910,0
20230704,191300,3533124340,2910,2910,2910,2910,0
20230704,191200,3533124340,2910,2910,2910,2910,0
20230704,191100,3533124340,2910,2910,2910,2910,0
20230704,191000,3533124340,2910,2910,2910,2910,0
20230704,190900,3533124340,2910,2910,2910,2910,0
20230704,190800,3533124340,2910,2910,2910,2910,0
20230704,190700,3533124340,2910,2910,2910,2910,0
20230704,190600,3533124340,2910,2910,2910,2910,0
20230704,190500,3533124340,2910,2910,2910,2910,0
20230704,190400,3533124340,2910,2910,2910,2910,0
20230704,190300,3533124340,2910,2910,2910,2910,0
20230704,190200,3533124340,2910,2910,2910,2910,0
20230704,190100,3533124340,2910,2910,2910,2910,0
20230704,190000,3533124340,2910,2910,2910,2910,0
20230704,185900,3533124340,2910,2910,2910,2910,0
20230704,185800,3533124340,2910,2910,2910,2910,0
20230704,185700,3533124340,2910,2910,2910,2910,0
20230704,185600,3533124340,2910,2910,2910,2910,0
20230704,185500,3533124340,2910,2910,2910,2910,0
20230704,185400,3533124340,2910,2910,2910,2910,0
20230704,185300,3533124340,2910,2910,2910,2910,0
20230704,185200,3533124340,2910,2910,2910,2910,0
20230704,185100,3533124340,2910,2910,2910,2910,0
20230704,185000,3533124340,2910,2910,2910,2910,0
20230704,184900,3533124340,2910,2910,2910,2910,0
20230704,184800,3533124340,2910,2910,2910,2910,5600
20230704,184700,3533124340,2910,2910,2910,2910,0
20230704,184600,3533124340,2910,2910,2910,2910,0
20230704,184500,3533124340,2910,2910,2910,2910,0
20230704,184400,3533124340,2910,2910,2910,2910,0
20230704,184300,3533124340,2910,2910,2910,2910,0
20230704,184200,3533124340,2910,2910,2910,2910,0
20230704,184100,3533124340,2910,2910,2910,2910,0
20230704,184000,3533124340,2910,2910,2910,2910,0
20230704,183900,3533124340,2910,2910,2910,2910,0
20230704,183800,3533124340,2910,2910,2910,2910,0
20230704,183700,3533124340,2910,2910,2910,2910,0
20230704,183600,3533124340,2910,2910,2910,2910,0
20230704,183500,3533124340,2910,2910,2910,2910,0
20230704,183400,3533124340,2910,2910,2910,2910,0
20230704,183300,3533124340,2910,2910,2910,2910,0
20230704,183200,3533124340,2910,2910,2910,2910,0
20230704,183100,3533124340,2910,2910,2910,2910,0
20230704,183000,3533124340,2910,2910,2910,2910,0
20230704,182900,3533124340,2910,2910,2910,2910,0
20230704,182800,3533124340,2910,2910,2910,2910,0
20230704,182700,3533124340,2910,2910,2910,2910,0
20230704,182600,3533124340,2910,2910,2910,2910,0
20230704,182500,3533124340,2910,2910,2910,2910,0
20230704,182400,3533124340,2910,2910,2910,2910,0
20230704,182300,3533124340,2910,2910,2910,2910,0
20230704,182200,3533124340,2910,2910,2910,2910,0
20230704,182100,3533124340,2910,2910,2910,2910,0
20230704,182000,3533124340,2910,2910,2910,2910,0
20230704,181900,3533124340,2910,2910,2910,2910,0
20230704,181800,3533124340,2910,2910,2910,2910,5600
20230704,181700,3533124340,2910,2910,2910,2910,0
20230704,181600,3533124340,2910,2910,2910,2910,0
20230704,181500,3533124340,2910,2910,2910,2910,0
20230704,181400,3533124340,2910,2910,2910,2910,0
20230704,181300,3533124340,2910,2910,2910,2910,0
20230704,181200,3533124340,2910,2910,2910,2910,0
20230704,181100,3533124340,2910,2910,2910,2910,0
20230704,181000,3533124340,2910,2910,2910,2910,0
20230704,180900,3533124340,2910,2910,2910,2910,0
20230704,180800,3533124340,2910,2910,2910,2910,0
20230704,180700,3533124340,2910,2910,2910,2910,0
20230704,180600,3533124340,2910,2910,2910,2910,0
20230704,180500,3533124340,2910,2910,2910,2910,0
20230704,180400,3533124340,2910,2910,2910,2910,0
20230704,180300,3533124340,2910,2910,2910,2910,0
20230704,180200,3533124340,2910,2910,2910,2910,0
20230704,180100,3533124340,2910,2910,2910,2910,0
20230704,180000,3533124340,2910,2910,2910,2910,0
20230704,175900,3533124340,2910,2910,2910,2910,0
20230704,175800,3533124340,2910,2910,2910,2910,0
20230704,175700,3533124340,2910,2910,2910,2910,0
20230704,175600,3533124340,2910,2910,2910,2910,0
20230704,175500,3533124340,2910,2910,2910,2910,0
20230704,175400,3533124340,2910,2910,2910,2910,0
20230704,175300,3533124340,2910,2910,2910,2910,0
20230704,175200,3533124340,2910,2910,2910,2910,0
20230704,175100,3533124340,2910,2910,2910,2910,0
20230704,175000,3533124340,2910,2910,2910,2910,0
20230704,174900,3533124340,2910,2910,2910,2910,0
20230704,174800,3533124340,2910,2910,2910,2910,5600
20230704,174700,3533124340,2910,2910,2910,2910,0
20230704,174600,3533124340,2910,2910,2910,2910,0
20230704,174500,3533124340,2910,2910,2910,2910,0
20230704,174400,3533124340,2910,2910,2910,2910,0
20230704,174300,3533124340,2910,2910,2910,2910,0
20230704,174200,3533124340,2910,2910,2910,2910,0
20230704,174100,3533124340,2910,2910,2910,2910,0
20230704,174000,3533124340,2910,2910,2910,2910,0
20230704,173900,3533124340,2910,2910,2910,2910,0
20230704,173800,3533124340,2910,2910,2910,2910,0
20230704,173700,3533124340,2910,2910,2910,2910,0
20230704,173600,3533124340,2910,2910,2910,2910,0
20230704,173500,3533124340,2910,2910,2910,2910,0
20230704,173400,3533124340,2910,2910,2910,2910,0
20230704,173300,3533124340,2910,2910,2910,2910,0
20230704,173200,3533124340,2910,2910,2910,2910,0
20230704,173100,3533124340,2910,2910,2910,2910,0
20230704,173000,3533124340,2910,2910,2910,2910,0
20230704,172900,3533124340,2910,2910,2910,2910,0
20230704,172800,3533124340,2910,2910,2910,2910,0
20230704,172700,3533124340,2910,2910,2910,2910,0
20230704,172600,3533124340,2910,2910,2910,2910,0
20230704,172500,3533124340,2910,2910,2910,2910,0
20230704,172400,3533124340,2910,2910,2910,2910,0
20230704,172300,3533124340,2910,2910,2910,2910,0
20230704,172200,3533124340,2910,2910,2910,2910,0
20230704,172100,3533124340,2910,2910,2910,2910,0
20230704,172000,3533124340,2910,2910,2910,2910,0
20230704,171900,3533124340,2910,2910,2910,2910,0
20230704,171800,3533124340,2910,2910,2910,2910,5600
20230704,171700,3533124340,2910,2910,2910,2910,0
20230704,171600,3533124340,2910,2910,2910,2910,0
20230704,171500,3533124340,2910,2910,2910,2910,0
20230704,171400,3533124340,2910,2910,2910,2910,0
20230704,171300,3533124340,2910,2910,2910,2910,0
20230704,171200,3533124340,2910,2910,2910,2910,0
20230704,171100,3533124340,2910,2910,2910,2910,0
20230704,171000,3533124340,2910,2910,2910,2910,0
20230704,170900,3533124340,2910,2910,2910,2910,0
20230704,170800,3533124340,2910,2910,2910,2910,0
20230704,170700,3533124340,2910,2910,2910,2910,0
20230704,170600,3533124340,2910,2910,2910,2910,0
20230704,170500,3533124340,2910,2910,2910,2910,0
20230704,170400,3533124340,2910,2910,2910,2910,0
20230704,170300,3533124340,2910,2910,2910,2910,0
20230704,170200,3533124340,2910,2910,2910,2910,0
20230704,170100,3533124340,2910,2910,2910,2910,0
20230704,170000,3533124340,2910,2910,2910,2910,0
20230704,165900,3533124340,2910,2910,2910,2910,0
20230704,165800,3533124340,2910,2910,2910,2910,0
20230704,165700,3533124340,2910,2910,2910,2910,0
20230704,165600,3533124340,2910,2910,2910,2910,0
20230704,165500,3533124340,2910,2910,2910,2910,0
20230704,165400,3533124340,2910,2910,2910,2910,0
20230704,165300,3533124340,2910,2910,2910,2910,0
20230704,165200,3533124340,2910,2910,2910,2910,0
20230704,165100,3533124340,2910,2910,2910,2910,0
20230704,165000,3533124340,2910,2910,2910,2910,0
20230704,164900,3533124340,2910,2910,2910,2910,0
20230704,164800,3533124340,2910,2910,2910,2910,5600
20230704,164700,3533124340,2910,2910,2910,2910,0
20230704,164600,3533124340,2910,2910,2910,2910,0
20230704,164500,3533124340,2910,2910,2910,2910,0
20230704,164400,3533124340,2910,2910,2910,2910,0
20230704,164300,3533124340,2910,2910,2910,2910,0
20230704,164200,3533124340,2910,2910,2910,2910,0
20230704,164100,3533124340,2910,2910,2910,2910,0
20230704,164000,3533124340,2910,2910,2910,2910,0
20230704,163900,3533124340,2910,2910,2910,2910,0
20230704,163800,3533124340,2910,2910,2910,2910,0
20230704,163700,3533124340,2910,2910,2910,2910,0
20230704,163600,3533124340,2910,2910,2910,2910,0
20230704,163500,3533124340,2910,2910,2910,2910,0
20230704,163400,3533124340,2910,2910,2910,2910,0
20230704,163300,3533124340,2910,2910,2910,2910,0
20230704,163200,3533124340,2910,2910,2910,2910,0
20230704,163100,3533124340,2910,2910,2910,2910,0
20230704,163000,3533124340,2910,2910,2910,2910,0
20230704,162900,3533124340,2910,2910,2910,2910,0
20230704,162800,3533124340,2910,2910,2910,2910,0
20230704,162700,3533124340,2910,2910,2910,2910,0
20230704,162600,3533124340,2910,2910,2910,2910,0
20230704,162500,3533124340,2910,2910,2910,2910,0
20230704,162400,3533124340,2910,2910,2910,2910,0
20230704,162300,3533124340,2910,2910,2910,2910,0
20230704,162200,3533124340,2910,2910,2910,2910,0
20230704,162100,3533124340,2910,2910,2910,2910,0
20230704,162000,3533124340,2910,2910,2910,2910,0
20230704,161900,3533124340,2910,2910,2910,2910,0
20230704,161800,3533124340,2910,2910,2910,2910,5600
20230704,161700,3533124340,2910,2910,2910,2910,0
20230704,161600,3533124340,2910,2910,2910,2910,0
20230704,161500,3533124340,2910,2910,2910,2910,0
20230704,161400,3533124340,2910,2910,2910,2910,0
20230704,161300,3533124340,2910,2910,2910,2910,0
20230704,161200,3533124340,2910,2910,2910,2910,0
20230704,161100,3533124340,2910,2910,2910,2910,0
20230704,161000,3533124340,2910,2910,2910,2910,0
20230704,160900,3533124340,2910,2910,2910,2910,0
20230704,160800,3533124340,2910,2910,2910,2910,0
20230704,160700,3533124340,2910,2910,2910,2910,0
20230704,160600,3533124340,2910,2910,2910,2910,0
20230704,160500,3533124340,2910,2910,2910,2910,0
20230704,160400,3533124340,2910,2910,2910,2910,0
20230704,160300,3533124340,2910,2910,2910,2910,0
20230704,160200,3533124340,2910,2910,2910,2910,0
20230704,160100,3533124340,2910,2910,2910,2910,0
20230704,160000,3533124340,2910,2910,2910,2910,0
20230704,155900,3533124340,2910,2910,2910,2910,0
20230704,155800,3533124340,2910,2910,2910,2910,0
20230704,155700,3533124340,2910,2910,2910,2910,0
20230704,155600,3533124340,2910,2910,2910,2910,0
20230704,155500,3533124340,2910,2910,2910,2910,0
20230704,155400,3533124340,2910,2910,2910,2910,0
20230704,155300,3533124340,2910,2910,2910,2910,0
20230704,155200,3533124340,2910,2910,2910,2910,0
20230704,155100,3533124340,2910,2910,2910,2910,0
20230704,155000,3533124340,2910,2910,2910,2910,0
20230704,154900,3533124340,2910,2910,2910,2910,0
20230704,154800,3533124340,2910,2910,2910,2910,5600
20230704,154700,3533124340,2910,2910,2910,2910,0
20230704,154600,3533124340,2910,2910,2910,2910,0
20230704,154500,3533124340,2910,2910,2910,2910,0
20230704,154400,3533124340,2910,2910,2910,2910,0
20230704,154300,3533124340,2910,2910,2910,2910,0
20230704,154200,3533124340,2910,2910,2910,2910,0
20230704,154100,3533124340,2910,2910,2910,2910,0
20230704,154000,3533124340,2910,2910,2910,2910,0
20230704,153900,3533124340,2910,2910,2910,2910,0
20230704,153800,3533124340,2910,2910,2910,2910,0
20230704,153700,3533124340,2910,2910,2910,2910,0
20230704,153600,3533124340,2910,2910,2910,2910,0
20230704,153500,3533124340,2910,2910,2910,2910,0
20230704,153400,3533124340,2910,2910,2910,2910,0
20230704,153300,3533124340,2910,2910,2910,2910,0
20230704,153200,3533124340,2910,2910,2910,2910,0
20230704,153100,3533124340,2910,2910,2910,2910,0
20230704,153000,3533124340,2910,2910,2910,2910,5600
20230704,152900,3516828340,2905,2905,2905,2905,0
20230704,152800,3516828340,2905,2905,2905,2905,0
20230704,152700,3516828340,2905,2905,2905,2905,0
20230704,152600,3516828340,2905,2905,2905,2905,0
20230704,152500,3516828340,2905,2905,2905,2905,0
20230704,152400,3516828340,2905,2905,2905,2905,0
20230704,152300,3516828340,2905,2905,2905,2905,0
20230704,152200,3516828340,2905,2905,2905,2905,0
20230704,152100,3516828340,2905,2905,2905,2905,0
20230704,152000,3516828340,2905,2905,2905,2905,0
20230704,151900,3516828340,2905,2905,2905,2905,1622
20230704,151800,3512116430,2910,2905,2910,2905,2652
20230704,151700,3504410665,2905,2910,2910,2905,16608
20230704,151600,3456152325,2910,2910,2910,2910,6168
20230704,151500,3438203445,2910,2915,2915,2910,11117
20230704,151400,3405846085,2920,2915,2920,2915,1316
20230704,151300,3402009120,2915,2915,2920,2915,3449
20230704,151200,3391955235,2920,2920,2920,2920,5
20230704,151100,3391940635,2915,2920,2920,2915,5339
20230704,151000,3376377260,2920,2920,2920,2915,884
20230704,150900,3373798200,2920,2925,2925,2920,4169
20230704,150800,3361624710,2920,2920,2920,2920,1110
20230704,150700,3358383510,2925,2925,2925,2920,222
20230704,150600,3357734180,2930,2925,2930,2925,1027
20230704,150500,3354730160,2925,2925,2925,2925,395
20230704,150400,3353574785,2925,2925,2925,2925,37
20230704,150300,3353466560,2920,2925,2925,2920,870
20230704,150200,3350924390,2930,2920,2930,2920,781
20230704,150100,3348643640,2920,2925,2925,2920,4259
20230704,150000,3336204820,2925,2925,2925,2925,200
20230704,145900,3335619820,2925,2925,2925,2925,97
20230704,145800,3335336095,2925,2930,2930,2925,792
20230704,145700,3333018490,2930,2930,2930,2930,168
20230704,145600,3332526250,2930,2925,2930,2925,918
20230704,145500,3329841010,2925,2925,2925,2925,1000
20230704,145400,3326916010,2930,2925,2930,2925,6500
20230704,145300,3307888510,2930,2930,2930,2930,199
20230704,145200,3307305440,2930,2925,2930,2925,19
20230704,145100,3307249775,2925,2930,2930,2925,2652
20230704,145000,3299482665,2930,2930,2930,2930,378
20230704,144900,3298375125,2935,2930,2935,2930,681
20230704,144800,3296379705,2935,2935,2935,2935,18
20230704,144700,3296326875,2930,2930,2930,2930,10
20230704,144600,3296297575,2930,2930,2930,2930,666
20230704,144500,3294346195,2925,2935,2935,2925,12
20230704,144400,3294311075,2925,2925,2925,2925,1053
20230704,144300,3291231050,2925,2935,2935,2925,3138
20230704,144200,3282050740,2935,2935,2935,2935,11
20230704,144100,3282018455,2930,2930,2930,2930,11
20230704,144000,3281986225,2940,2940,2940,2940,1
20230704,143900,3281983285,2930,2930,2940,2925,1727
20230704,143800,3276928715,2940,2935,2940,2930,2844
20230704,143700,3268593440,2935,2935,2935,2930,529
20230704,143600,3267040875,2940,2935,2940,2935,379
20230704,143500,3265928425,2940,2935,2940,2935,2523
20230704,143400,3258522850,2935,2935,2940,2935,474
20230704,143300,3257131235,2935,2935,2935,2935,18
20230704,143200,3257078405,2935,2935,2935,2935,296
20230704,143100,3256209645,2940,2940,2940,2940,1620
20230704,143000,3251446845,2940,2940,2940,2940,2254
20230704,142900,3244820085,2940,2940,2940,2940,47
20230704,142800,3244681905,2940,2940,2940,2940,65
20230704,142700,3244490805,2935,2935,2935,2930,1736
20230704,142600,3239403145,2935,2935,2935,2930,93
20230704,142500,3239130245,2930,2930,2930,2930,1654
20230704,142400,3234284025,2935,2935,2935,2935,2770
20230704,142300,3226154075,2935,2935,2935,2935,0
20230704,142200,3226154075,2935,2935,2935,2935,63
20230704,142100,3225969170,2930,2935,2935,2930,537
20230704,142000,3224393080,2935,2935,2935,2935,32
20230704,141900,3224299160,2935,2930,2935,2930,1027
20230704,141800,3221285945,2935,2930,2935,2930,2131
20230704,141700,3215041885,2930,2920,2930,2920,1130
20230704,141600,3211736590,2920,2920,2920,2920,0
20230704,141500,3211736590,2920,2925,2925,2920,4230
20230704,141400,3199376740,2925,2925,2925,2925,1100
20230704,141300,3196159240,2925,2925,2925,2925,0
20230704,141200,3196159240,2925,2925,2925,2925,50
20230704,141100,3196012990,2925,2925,2925,2925,134
20230704,141000,3195621040,2925,2925,2925,2925,1100
20230704,140900,3192403540,2920,2925,2925,2920,335
20230704,140800,3191425165,2925,2925,2925,2925,303
20230704,140700,3190538890,2925,2925,2925,2925,6271
20230704,140600,3172196215,2925,2925,2925,2925,600
20230704,140500,3170441215,2925,2925,2925,2925,0
20230704,140400,3170441215,2925,2925,2925,2925,3864
20230704,140300,3159139015,2920,2920,2920,2920,200
20230704,140200,3158555015,2920,2920,2920,2920,175
20230704,140100,3158044015,2925,2920,2925,2920,1198
20230704,140000,3154539870,2925,2925,2925,2925,30
20230704,135900,3154452120,2920,2920,2920,2920,500
20230704,135800,3152992120,2925,2925,2925,2925,5
20230704,135700,3152977495,2925,2925,2925,2920,449
20230704,135600,3151664370,2925,2925,2925,2925,59
20230704,135500,3151491795,2925,2925,2925,2925,6
20230704,135400,3151474245,2925,2925,2925,2925,999
20230704,135300,3148552170,2925,2925,2925,2925,0
20230704,135200,3148552170,2925,2925,2925,2925,0
20230704,135100,3148552170,2925,2925,2925,2925,14
20230704,135000,3148511220,2920,2920,2920,2920,0
20230704,134900,3148511220,2920,2920,2920,2920,1700
20230704,134800,3143547220,2925,2925,2925,2925,0
20230704,134700,3143547220,2925,2925,2925,2925,100
20230704,134600,3143254720,2925,2925,2925,2925,395
20230704,134500,3142099345,2925,2925,2925,2925,1299
20230704,134400,3138299770,2920,2925,2925,2920,1274
20230704,134300,3134577320,2925,2925,2925,2925,802
20230704,134200,3132231470,2925,2925,2925,2925,1384
20230704,134100,3128183270,2925,2925,2925,2925,202
20230704,134000,3127592420,2920,2920,2920,2920,0
20230704,133900,3127592420,2920,2920,2920,2920,200
20230704,133800,3127008420,2925,2925,2925,2925,298
20230704,133700,3126136770,2925,2925,2925,2925,3008
20230704,133600,3117338370,2920,2920,2920,2920,1041
20230704,133500,3114298650,2925,2925,2925,2925,1784
20230704,133400,3109080450,2925,2915,2925,2915,749
20230704,133300,3106894065,2915,2915,2915,2915,0
20230704,133200,3106894065,2915,2920,2920,2915,1670
20230704,133100,3102025050,2915,2915,2915,2915,1239
20230704,133000,3098413365,2915,2915,2915,2915,0
20230704,132900,3098413365,2915,2915,2915,2915,535
20230704,132800,3096853840,2915,2920,2920,2915,1015
20230704,132700,3093890110,2920,2920,2920,2920,520
20230704,132600,3092371710,2920,2920,2920,2920,259
20230704,132500,3091615430,2920,2925,2925,2920,799
20230704,132400,3089278850,2925,2925,2925,2920,3266
20230704,132300,3079726200,2920,2920,2920,2920,1116
20230704,132200,3076467480,2920,2915,2920,2915,1436
20230704,132100,3072281360,2915,2920,2920,2915,107
20230704,132000,3071969190,2920,2920,2920,2920,1
20230704,131900,3071966270,2920,2920,2920,2920,0
20230704,131800,3071966270,2920,2920,2920,2920,715
20230704,131700,3069878470,2920,2920,2920,2920,6
20230704,131600,3069860950,2920,2920,2920,2920,30
20230704,131500,3069773350,2920,2920,2920,2920,1289
20230704,131400,3066009470,2920,2920,2920,2920,1654
20230704,131300,3061179790,2920,2920,2920,2920,4000
20230704,131200,3049499790,2920,2920,2920,2920,2
20230704,131100,3049493950,2920,2920,2920,2915,675
20230704,131000,3047525275,2920,2920,2920,2920,0
20230704,130900,3047525275,2920,2920,2920,2920,1550
20230704,130800,3042999275,2915,2915,2915,2915,100
20230704,130700,3042707775,2920,2920,2920,2920,10
20230704,130600,3042678575,2915,2915,2915,2915,0
20230704,130500,3042678575,2915,2920,2920,2915,2809
20230704,130400,3034480340,2920,2915,2920,2915,868
20230704,130300,3031948160,2915,2915,2915,2915,2761
20230704,130200,3023899845,2920,2920,2920,2920,505
20230704,130100,3022425245,2915,2915,2915,2915,2011
20230704,130000,3016563180,2920,2925,2925,2920,11063
20230704,125900,2984259195,2920,2920,2920,2920,0
20230704,125800,2984259195,2920,2925,2925,2920,651
20230704,125700,2982358270,2920,2920,2920,2920,1014
20230704,125600,2979397390,2920,2920,2925,2920,171
20230704,125500,2978897895,2920,2920,2920,2920,330
20230704,125400,2977934295,2920,2920,2920,2920,1011
20230704,125300,2974982175,2925,2920,2925,2920,6066
20230704,125200,2957265180,2920,2920,2920,2920,1000
20230704,125100,2954345180,2915,2920,2920,2915,200
20230704,125000,2953761655,2920,2920,2920,2920,17
20230704,124900,2953712015,2920,2920,2920,2920,193
20230704,124800,2953148455,2920,2920,2920,2920,100
20230704,124700,2952856455,2915,2920,2920,2915,390
20230704,124600,2951719350,2920,2920,2920,2920,1303
20230704,124500,2947914590,2920,2920,2920,2920,299
20230704,124400,2947041510,2915,2920,2920,2915,1535
20230704,124300,2942559570,2915,2920,2920,2915,35
20230704,124200,2942457375,2920,2920,2920,2920,918
20230704,124100,2939776815,2920,2920,2920,2920,2032
20230704,124000,2933843375,2915,2920,2920,2915,1588
20230704,123900,2929209785,2920,2925,2925,2920,2263
20230704,123800,2922590515,2925,2925,2925,2925,391
20230704,123700,2921446840,2920,2920,2920,2920,0
20230704,123600,2921446840,2920,2920,2920,2920,2
20230704,123500,2921441000,2920,2920,2940,2920,2466
20230704,123400,2914222290,2940,2935,2940,2935,4431
20230704,123300,2901217290,2920,2920,2920,2920,272
20230704,123200,2900423050,2915,2915,2915,2915,0
20230704,123100,2900423050,2915,2915,2915,2915,0
20230704,123000,2900423050,2915,2915,2915,2915,606
20230704,122900,2898656560,2915,2915,2915,2915,394
20230704,122800,2897508050,2915,2915,2915,2915,2950
20230704,122700,2888908800,2915,2915,2915,2915,1000
20230704,122600,2885993800,2915,2920,2920,2915,1166
20230704,122500,2882591950,2920,2915,2920,2915,30
20230704,122400,2882504495,2915,2920,2920,2915,1159
20230704,122300,2879125960,2915,2920,2920,2915,4377
20230704,122200,2866346210,2925,2920,2925,2920,626
20230704,122100,2864515275,2925,2925,2925,2925,194
20230704,122000,2863947825,2920,2930,2930,2920,916
20230704,121900,2861271320,2930,2925,2930,2925,1067
20230704,121800,2858145360,2925,2925,2925,2925,204
20230704,121700,2857548660,2925,2925,2925,2925,500
20230704,121600,2856086160,2940,2925,2940,2920,34176
20230704,121500,2756267425,2925,2925,2930,2925,1870
20230704,121400,2750797620,2925,2925,2925,2925,0
20230704,121300,2750797620,2925,2925,2925,2925,1000
20230704,121200,2747872620,2925,2925,2925,2925,0
20230704,121100,2747872620,2925,2935,2935,2925,667
20230704,121000,2745918535,2930,2925,2930,2925,1311
20230704,120900,2742077310,2925,2930,2930,2925,1117
20230704,120800,2738804865,2930,2930,2930,2930,26
20230704,120700,2738728685,2925,2925,2925,2925,0
20230704,120600,2738728685,2925,2925,2925,2920,275
20230704,120500,2737924625,2920,2930,2930,2920,5939
20230704,120400,2720550015,2925,2925,2925,2925,18
20230704,120300,2720497365,2925,2925,2925,2920,2653
20230704,120200,2712749135,2925,2925,2925,2925,90
20230704,120100,2712485885,2920,2930,2930,2920,1098
20230704,120000,2709271745,2925,2925,2925,2925,1072
20230704,115900,2706136145,2925,2925,2925,2920,1771
20230704,115800,2700956770,2925,2930,2930,2925,3326
20230704,115700,2691227510,2930,2930,2930,2930,19
20230704,115600,2691171840,2930,2930,2930,2930,87
20230704,115500,2690916930,2925,2925,2925,2925,2727
20230704,115400,2682940455,2925,2930,2930,2925,3181
20230704,115300,2673635410,2930,2930,2930,2930,189
20230704,115200,2673081640,2935,2935,2935,2935,108
20230704,115100,2672764660,2935,2935,2935,2925,138
20230704,115000,2672359730,2935,2925,2935,2925,3317
20230704,114900,2662657435,2925,2925,2925,2925,4300
20230704,114800,2650079935,2925,2930,2930,2925,11424
20230704,114700,2616622615,2930,2935,2935,2930,1224
20230704,114600,2613030775,2935,2935,2935,2935,3226
20230704,114500,2603562465,2940,2940,2940,2940,169
20230704,114400,2603065605,2940,2940,2940,2940,200
20230704,114300,2602477605,2940,2945,2945,2940,583
20230704,114200,2600761200,2945,2945,2945,2945,28
20230704,114100,2600678740,2945,2945,2945,2945,264
20230704,114000,2599901260,2945,2945,2945,2945,3445
20230704,113900,2589755735,2945,2945,2945,2945,1500
20230704,113800,2585338235,2935,2935,2935,2930,720
20230704,113700,2583227685,2935,2940,2940,2935,5521
20230704,113600,2567009240,2945,2950,2950,2945,751
20230704,113500,2564793815,2955,2940,2955,2940,2411
20230704,113400,2557675400,2955,2955,2955,2955,181
20230704,113300,2557140545,2955,2950,2955,2940,1966
20230704,113200,2551352470,2955,2955,2955,2955,405
20230704,113100,2550155695,2960,2960,2960,2960,33
20230704,113000,2550058015,2960,2960,2960,2960,33
20230704,112900,2549960335,2960,2970,2970,2960,3767
20230704,112800,2538804065,2970,2970,2970,2965,2337
20230704,112700,2531864845,2970,2970,2970,2970,1552
20230704,112600,2527255405,2970,2970,2970,2965,207
20230704,112500,2526641115,2970,2970,2970,2970,3000
20230704,112400,2517731115,2970,2965,2970,2965,2768
20230704,112300,2509512655,2970,2970,2970,2960,396
20230704,112200,2508340035,2970,2970,2970,2970,1893
20230704,112100,2502717825,2960,2965,2965,2960,263
20230704,112000,2501938530,2960,2960,2960,2960,458
20230704,111900,2500582850,2960,2955,2960,2955,3000
20230704,111800,2491707830,2950,2945,2950,2945,1003
20230704,111700,2488749270,2945,2940,2945,2940,195
20230704,111600,2488175055,2940,2935,2940,2935,1670
20230704,111500,2483272705,2925,2940,2940,2925,1500
20230704,111400,2478873315,2925,2930,2940,2925,4067
20230704,111300,2466969405,2930,2930,2930,2930,1120
20230704,111200,2463687805,2930,2935,2935,2930,1114
20230704,111100,2460418635,2935,2930,2935,2930,349
20230704,111000,2459395540,2930,2945,2945,2930,409
20230704,110900,2458196075,2945,2955,2955,2945,13
20230704,110800,2458157700,2955,2955,2955,2955,240
20230704,110700,2457448500,2955,2950,2955,2925,6684
20230704,110600,2437836150,2950,2950,2950,2950,102
20230704,110500,2437535250,2950,2950,2950,2950,517
20230704,110400,2436010100,2950,2950,2950,2950,629
20230704,110300,2434154550,2950,2955,2960,2950,3021
20230704,110200,2425212505,2955,2955,2955,2955,2100
20230704,110100,2419007005,2955,2945,2955,2945,2000
20230704,110000,2413106195,2925,2925,2945,2925,2004
20230704,105900,2407242475,2940,2935,2940,2925,1626
20230704,105800,2402485060,2925,2940,2940,2920,3155
20230704,105700,2393255505,2950,2950,2950,2950,0
20230704,105600,2393255505,2950,2920,2950,2920,2006
20230704,105500,2387351550,2920,2920,2920,2920,385
20230704,105400,2386227350,2920,2920,2920,2920,20
20230704,105300,2386168950,2920,2930,2930,2915,16969
20230704,105200,2336628180,2930,2930,2930,2925,2218
20230704,105100,2330129490,2935,2940,2940,2935,48
20230704,105000,2329988605,2935,2940,2940,2935,617
20230704,104900,2328177575,2940,2935,2940,2935,925
20230704,104800,2325462335,2935,2940,2940,2930,4608
20230704,104700,2311936310,2940,2940,2940,2940,10
20230704,104600,2311906910,2940,2940,2940,2940,3571
20230704,104500,2301408170,2945,2945,2945,2945,28
20230704,104400,2301325710,2945,2940,2945,2940,317
20230704,104300,2300393145,2940,2945,2945,2940,1039
20230704,104200,2297338425,2940,2940,2940,2940,1641
20230704,104100,2292513885,2940,2950,2950,2940,1500
20230704,104000,2288102025,2945,2955,2955,2945,1033
20230704,103900,2285059510,2945,2950,2950,2945,1597
20230704,103800,2280355835,2945,2945,2945,2945,1894
20230704,103700,2274778005,2955,2945,2955,2945,1640
20230704,103600,2269948185,2945,2955,2955,2945,53
20230704,103500,2269791760,2950,2950,2955,2945,3367
20230704,103400,2259874980,2950,2950,2950,2945,454
20230704,103300,2258535925,2945,2950,2950,2945,3455
20230704,103200,2248343680,2950,2950,2955,2950,650
20230704,103100,2246426160,2950,2955,2955,2950,233
20230704,103000,2245738805,2955,2955,2955,2950,182
20230704,102900,2245201010,2950,2950,2950,2945,1852
20230704,102800,2239737840,2950,2950,2950,2950,4748
20230704,102700,2225731240,2955,2955,2955,2950,3881
20230704,102600,2214281765,2955,2955,2955,2955,2224
20230704,102500,2207709845,2955,2955,2965,2955,4685
20230704,102400,2193861080,2955,2975,2975,2955,6265
20230704,102300,2175290485,2975,2965,2975,2960,1526
20230704,102200,2170770875,2980,2965,2980,2965,674
20230704,102100,2168772435,2965,2965,2965,2960,3559
20230704,102000,2158222630,2970,2965,2970,2965,501
20230704,101900,2156734665,2980,2980,2980,2980,5
20230704,101800,2156719765,2980,2980,2980,2980,1544
20230704,101700,2152118645,2980,2960,2980,2960,3431
20230704,101600,2141912470,2960,2955,2960,2955,782
20230704,101500,2139597965,2955,2965,2965,2955,3721
20230704,101400,2128588445,2965,2970,2970,2965,4172
20230704,101300,2116215850,2970,2970,2970,2970,362
20230704,101200,2115140710,2970,2970,2985,2970,301
20230704,101100,2114246540,2970,2975,2985,2970,1137
20230704,101000,2110865500,2985,2970,2985,2965,1663
20230704,100900,2105931605,2975,2985,2985,2975,750
20230704,100800,2103695355,2985,2965,2990,2960,2646
20230704,100700,2095830240,2965,2980,2990,2965,10511
20230704,100600,2064566705,2980,2980,2995,2980,296
20230704,100500,2063682965,2975,2985,2995,2975,3994
20230704,100400,2051769500,2985,3000,3005,2985,2520
20230704,100300,2044233520,3000,3000,3000,2980,9028
20230704,100200,2017177675,2990,2985,3000,2980,8157
20230704,100100,1992839125,2985,3010,3010,2985,7549
20230704,100000,1970222780,3010,3000,3010,3000,2967
20230704,095900,1961315675,3000,3005,3010,2995,16469
20230704,095800,1911829860,3010,3015,3015,3005,2732
20230704,095700,1903608420,3015,3030,3030,3005,3290
20230704,095600,1893693950,3030,3000,3030,3000,55627
20230704,095500,1725747390,3000,2985,3000,2980,5845
20230704,095400,1708285490,2980,2990,2995,2980,4450
20230704,095300,1694995185,2995,2995,3000,2990,9839
20230704,095200,1665505405,2995,3000,3000,2995,4709
20230704,095100,1651387605,3000,2985,3000,2985,22047
20230704,095000,1585344155,2990,2985,3000,2985,33862
20230704,094900,1483954925,2985,2965,2985,2965,11610
20230704,094800,1449413635,2955,2960,2965,2955,10752
20230704,094700,1417617345,2955,2955,2960,2955,2527
20230704,094600,1410149955,2950,2960,2960,2950,1986
20230704,094500,1404287865,2950,2960,2960,2950,8051
20230704,094400,1380501525,2965,2970,2970,2965,5759
20230704,094300,1363409210,2970,2955,2980,2955,9183
20230704,094200,1336131780,2960,2935,2960,2935,2840
20230704,094100,1327747345,2950,2940,2950,2940,3790
20230704,094000,1316587515,2940,2940,2960,2935,6834
20230704,093900,1296491415,2945,2935,2945,2935,4333
20230704,093800,1283752410,2935,2940,2940,2930,7920
20230704,093700,1260508300,2940,2925,2940,2905,15016
20230704,093600,1216599830,2930,2915,2930,2915,4413
20230704,093500,1203694670,2910,2900,2915,2900,22721
20230704,093400,1137793810,2900,2915,2915,2900,16115
20230704,093300,1091005035,2910,2920,2920,2910,1373
20230704,093200,1087005425,2910,2925,2925,2910,32
20230704,093100,1086911930,2925,2925,2930,2905,8029
20230704,093000,1063468865,2930,2925,2930,2925,1950
20230704,092900,1057761915,2925,2920,2930,2905,11097
20230704,092800,1025441415,2920,2920,2930,2920,2936
20230704,092700,1016868105,2915,2920,2930,2915,7837
20230704,092600,993991300,2920,2940,2945,2920,16221
20230704,092500,946553560,2940,2940,2950,2940,1089
20230704,092400,943351830,2950,2950,2950,2940,1175
20230704,092300,939896230,2930,2960,2960,2930,6833
20230704,092200,919773830,2955,2955,2955,2940,5836
20230704,092100,902566600,2955,2955,2960,2950,8444
20230704,092000,877633370,2955,2940,2990,2935,2545
20230704,091900,870134270,2935,2950,2950,2935,4998
20230704,091800,855419195,2950,2955,2960,2950,6754
20230704,091700,835451620,2960,2975,2980,2955,11311
20230704,091600,801922510,2975,2985,2995,2975,13106
20230704,091500,762855400,2985,2995,2995,2980,11243
20230704,091400,729303085,3000,2980,3000,2980,16239
20230704,091300,680787745,2980,2990,2995,2975,15763
20230704,091200,633762200,2990,2995,2995,2980,9671
20230704,091100,604852675,2995,2995,3000,2990,12307
20230704,091000,568016615,2995,2975,2995,2970,51020
20230704,090900,416118065,2975,2975,2975,2960,21959
20230704,090800,350982505,2980,2925,2980,2925,35584
20230704,090700,245965520,2925,2910,2925,2900,3812
20230704,090600,234850985,2900,2910,2910,2900,6177
20230704,090500,216893330,2910,2905,2920,2905,10232
20230704,090400,187060170,2910,2915,2915,2895,17976
20230704,090300,134848165,2915,2900,2920,2895,7181
20230704,090200,113984370,2900,2925,2925,2895,10361
20230704,090100,83893140,2920,2895,2935,2895,7452
20230704,090000,62226955,2895,2905,2950,2870,18090