stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202100,2853449430,3035,3035,3035,3035,40673
20230711,202000,2853449430,3035,3035,3035,3035,0
20230711,201900,2853449430,3035,3035,3035,3035,0
20230711,201800,2853449430,3035,3035,3035,3035,0
20230711,201700,2853449430,3035,3035,3035,3035,0
20230711,201600,2853449430,3035,3035,3035,3035,0
20230711,201500,2853449430,3035,3035,3035,3035,0
20230711,201400,2853449430,3035,3035,3035,3035,0
20230711,201300,2853449430,3035,3035,3035,3035,0
20230711,201200,2853449430,3035,3035,3035,3035,0
20230711,201100,2853449430,3035,3035,3035,3035,0
20230711,201000,2853449430,3035,3035,3035,3035,0
20230711,200900,2853449430,3035,3035,3035,3035,0
20230711,200800,2853449430,3035,3035,3035,3035,0
20230711,200700,2853449430,3035,3035,3035,3035,0
20230711,200600,2853449430,3035,3035,3035,3035,0
20230711,200500,2853449430,3035,3035,3035,3035,0
20230711,200400,2853449430,3035,3035,3035,3035,0
20230711,200300,2853449430,3035,3035,3035,3035,0
20230711,200200,2853449430,3035,3035,3035,3035,0
20230711,200100,2853449430,3035,3035,3035,3035,0
20230711,200000,2853449430,3035,3035,3035,3035,0
20230711,195900,2853449430,3035,3035,3035,3035,0
20230711,195800,2853449430,3035,3035,3035,3035,0
20230711,195700,2853449430,3035,3035,3035,3035,0
20230711,195600,2853449430,3035,3035,3035,3035,0
20230711,195500,2853449430,3035,3035,3035,3035,0
20230711,195400,2853449430,3035,3035,3035,3035,0
20230711,195300,2853449430,3035,3035,3035,3035,0
20230711,195200,2853449430,3035,3035,3035,3035,0
20230711,195100,2853449430,3035,3035,3035,3035,40673
20230711,195000,2853449430,3035,3035,3035,3035,0
20230711,194900,2853449430,3035,3035,3035,3035,0
20230711,194800,2853449430,3035,3035,3035,3035,0
20230711,194700,2853449430,3035,3035,3035,3035,0
20230711,194600,2853449430,3035,3035,3035,3035,0
20230711,194500,2853449430,3035,3035,3035,3035,0
20230711,194400,2853449430,3035,3035,3035,3035,0
20230711,194300,2853449430,3035,3035,3035,3035,0
20230711,194200,2853449430,3035,3035,3035,3035,0
20230711,194100,2853449430,3035,3035,3035,3035,0
20230711,194000,2853449430,3035,3035,3035,3035,0
20230711,193900,2853449430,3035,3035,3035,3035,0
20230711,193800,2853449430,3035,3035,3035,3035,0
20230711,193700,2853449430,3035,3035,3035,3035,0
20230711,193600,2853449430,3035,3035,3035,3035,0
20230711,193500,2853449430,3035,3035,3035,3035,0
20230711,193400,2853449430,3035,3035,3035,3035,0
20230711,193300,2853449430,3035,3035,3035,3035,0
20230711,193200,2853449430,3035,3035,3035,3035,0
20230711,193100,2853449430,3035,3035,3035,3035,0
20230711,193000,2853449430,3035,3035,3035,3035,0
20230711,192900,2853449430,3035,3035,3035,3035,0
20230711,192800,2853449430,3035,3035,3035,3035,0
20230711,192700,2853449430,3035,3035,3035,3035,0
20230711,192600,2853449430,3035,3035,3035,3035,0
20230711,192500,2853449430,3035,3035,3035,3035,0
20230711,192400,2853449430,3035,3035,3035,3035,0
20230711,192300,2853449430,3035,3035,3035,3035,0
20230711,192200,2853449430,3035,3035,3035,3035,0
20230711,192100,2853449430,3035,3035,3035,3035,40673
20230711,192000,2853449430,3035,3035,3035,3035,0
20230711,191900,2853449430,3035,3035,3035,3035,0
20230711,191800,2853449430,3035,3035,3035,3035,0
20230711,191700,2853449430,3035,3035,3035,3035,0
20230711,191600,2853449430,3035,3035,3035,3035,0
20230711,191500,2853449430,3035,3035,3035,3035,0
20230711,191400,2853449430,3035,3035,3035,3035,0
20230711,191300,2853449430,3035,3035,3035,3035,0
20230711,191200,2853449430,3035,3035,3035,3035,0
20230711,191100,2853449430,3035,3035,3035,3035,0
20230711,191000,2853449430,3035,3035,3035,3035,0
20230711,190900,2853449430,3035,3035,3035,3035,0
20230711,190800,2853449430,3035,3035,3035,3035,0
20230711,190700,2853449430,3035,3035,3035,3035,0
20230711,190600,2853449430,3035,3035,3035,3035,0
20230711,190500,2853449430,3035,3035,3035,3035,0
20230711,190400,2853449430,3035,3035,3035,3035,0
20230711,190300,2853449430,3035,3035,3035,3035,0
20230711,190200,2853449430,3035,3035,3035,3035,0
20230711,190100,2853449430,3035,3035,3035,3035,0
20230711,190000,2853449430,3035,3035,3035,3035,0
20230711,185900,2853449430,3035,3035,3035,3035,0
20230711,185800,2853449430,3035,3035,3035,3035,0
20230711,185700,2853449430,3035,3035,3035,3035,0
20230711,185600,2853449430,3035,3035,3035,3035,0
20230711,185500,2853449430,3035,3035,3035,3035,0
20230711,185400,2853449430,3035,3035,3035,3035,0
20230711,185300,2853449430,3035,3035,3035,3035,0
20230711,185200,2853449430,3035,3035,3035,3035,0
20230711,185100,2853449430,3035,3035,3035,3035,40673
20230711,185000,2853449430,3035,3035,3035,3035,0
20230711,184900,2853449430,3035,3035,3035,3035,0
20230711,184800,2853449430,3035,3035,3035,3035,0
20230711,184700,2853449430,3035,3035,3035,3035,0
20230711,184600,2853449430,3035,3035,3035,3035,0
20230711,184500,2853449430,3035,3035,3035,3035,0
20230711,184400,2853449430,3035,3035,3035,3035,0
20230711,184300,2853449430,3035,3035,3035,3035,0
20230711,184200,2853449430,3035,3035,3035,3035,0
20230711,184100,2853449430,3035,3035,3035,3035,0
20230711,184000,2853449430,3035,3035,3035,3035,0
20230711,183900,2853449430,3035,3035,3035,3035,0
20230711,183800,2853449430,3035,3035,3035,3035,0
20230711,183700,2853449430,3035,3035,3035,3035,0
20230711,183600,2853449430,3035,3035,3035,3035,0
20230711,183500,2853449430,3035,3035,3035,3035,0
20230711,183400,2853449430,3035,3035,3035,3035,0
20230711,183300,2853449430,3035,3035,3035,3035,0
20230711,183200,2853449430,3035,3035,3035,3035,0
20230711,183100,2853449430,3035,3035,3035,3035,0
20230711,183000,2853449430,3035,3035,3035,3035,0
20230711,182900,2853449430,3035,3035,3035,3035,0
20230711,182800,2853449430,3035,3035,3035,3035,0
20230711,182700,2853449430,3035,3035,3035,3035,0
20230711,182600,2853449430,3035,3035,3035,3035,0
20230711,182500,2853449430,3035,3035,3035,3035,0
20230711,182400,2853449430,3035,3035,3035,3035,0
20230711,182300,2853449430,3035,3035,3035,3035,0
20230711,182200,2853449430,3035,3035,3035,3035,0
20230711,182100,2853449430,3035,3035,3035,3035,40673
20230711,182000,2853449430,3035,3035,3035,3035,0
20230711,181900,2853449430,3035,3035,3035,3035,0
20230711,181800,2853449430,3035,3035,3035,3035,0
20230711,181700,2853449430,3035,3035,3035,3035,0
20230711,181600,2853449430,3035,3035,3035,3035,0
20230711,181500,2853449430,3035,3035,3035,3035,0
20230711,181400,2853449430,3035,3035,3035,3035,0
20230711,181300,2853449430,3035,3035,3035,3035,0
20230711,181200,2853449430,3035,3035,3035,3035,0
20230711,181100,2853449430,3035,3035,3035,3035,0
20230711,181000,2853449430,3035,3035,3035,3035,0
20230711,180900,2853449430,3035,3035,3035,3035,0
20230711,180800,2853449430,3035,3035,3035,3035,0
20230711,180700,2853449430,3035,3035,3035,3035,0
20230711,180600,2853449430,3035,3035,3035,3035,0
20230711,180500,2853449430,3035,3035,3035,3035,0
20230711,180400,2853449430,3035,3035,3035,3035,0
20230711,180300,2853449430,3035,3035,3035,3035,0
20230711,180200,2853449430,3035,3035,3035,3035,0
20230711,180100,2853449430,3035,3035,3035,3035,0
20230711,180000,2853449430,3035,3035,3035,3035,0
20230711,175900,2853449430,3035,3035,3035,3035,0
20230711,175800,2853449430,3035,3035,3035,3035,0
20230711,175700,2853449430,3035,3035,3035,3035,0
20230711,175600,2853449430,3035,3035,3035,3035,0
20230711,175500,2853449430,3035,3035,3035,3035,0
20230711,175400,2853449430,3035,3035,3035,3035,0
20230711,175300,2853449430,3035,3035,3035,3035,0
20230711,175200,2853449430,3035,3035,3035,3035,0
20230711,175100,2853449430,3035,3035,3035,3035,40673
20230711,175000,2853449430,3035,3035,3035,3035,0
20230711,174900,2853449430,3035,3035,3035,3035,0
20230711,174800,2853449430,3035,3035,3035,3035,0
20230711,174700,2853449430,3035,3035,3035,3035,0
20230711,174600,2853449430,3035,3035,3035,3035,0
20230711,174500,2853449430,3035,3035,3035,3035,0
20230711,174400,2853449430,3035,3035,3035,3035,0
20230711,174300,2853449430,3035,3035,3035,3035,0
20230711,174200,2853449430,3035,3035,3035,3035,0
20230711,174100,2853449430,3035,3035,3035,3035,0
20230711,174000,2853449430,3035,3035,3035,3035,0
20230711,173900,2853449430,3035,3035,3035,3035,0
20230711,173800,2853449430,3035,3035,3035,3035,0
20230711,173700,2853449430,3035,3035,3035,3035,0
20230711,173600,2853449430,3035,3035,3035,3035,0
20230711,173500,2853449430,3035,3035,3035,3035,0
20230711,173400,2853449430,3035,3035,3035,3035,0
20230711,173300,2853449430,3035,3035,3035,3035,0
20230711,173200,2853449430,3035,3035,3035,3035,0
20230711,173100,2853449430,3035,3035,3035,3035,0
20230711,173000,2853449430,3035,3035,3035,3035,0
20230711,172900,2853449430,3035,3035,3035,3035,0
20230711,172800,2853449430,3035,3035,3035,3035,0
20230711,172700,2853449430,3035,3035,3035,3035,0
20230711,172600,2853449430,3035,3035,3035,3035,0
20230711,172500,2853449430,3035,3035,3035,3035,0
20230711,172400,2853449430,3035,3035,3035,3035,0
20230711,172300,2853449430,3035,3035,3035,3035,0
20230711,172200,2853449430,3035,3035,3035,3035,0
20230711,172100,2853449430,3035,3035,3035,3035,40673
20230711,172000,2853449430,3035,3035,3035,3035,0
20230711,171900,2853449430,3035,3035,3035,3035,0
20230711,171800,2853449430,3035,3035,3035,3035,0
20230711,171700,2853449430,3035,3035,3035,3035,0
20230711,171600,2853449430,3035,3035,3035,3035,0
20230711,171500,2853449430,3035,3035,3035,3035,0
20230711,171400,2853449430,3035,3035,3035,3035,0
20230711,171300,2853449430,3035,3035,3035,3035,0
20230711,171200,2853449430,3035,3035,3035,3035,0
20230711,171100,2853449430,3035,3035,3035,3035,0
20230711,171000,2853449430,3035,3035,3035,3035,0
20230711,170900,2853449430,3035,3035,3035,3035,0
20230711,170800,2853449430,3035,3035,3035,3035,0
20230711,170700,2853449430,3035,3035,3035,3035,0
20230711,170600,2853449430,3035,3035,3035,3035,0
20230711,170500,2853449430,3035,3035,3035,3035,0
20230711,170400,2853449430,3035,3035,3035,3035,0
20230711,170300,2853449430,3035,3035,3035,3035,0
20230711,170200,2853449430,3035,3035,3035,3035,0
20230711,170100,2853449430,3035,3035,3035,3035,0
20230711,170000,2853449430,3035,3035,3035,3035,0
20230711,165900,2853449430,3035,3035,3035,3035,0
20230711,165800,2853449430,3035,3035,3035,3035,0
20230711,165700,2853449430,3035,3035,3035,3035,0
20230711,165600,2853449430,3035,3035,3035,3035,0
20230711,165500,2853449430,3035,3035,3035,3035,0
20230711,165400,2853449430,3035,3035,3035,3035,0
20230711,165300,2853449430,3035,3035,3035,3035,0
20230711,165200,2853449430,3035,3035,3035,3035,0
20230711,165100,2853449430,3035,3035,3035,3035,40673
20230711,165000,2853449430,3035,3035,3035,3035,0
20230711,164900,2853449430,3035,3035,3035,3035,0
20230711,164800,2853449430,3035,3035,3035,3035,0
20230711,164700,2853449430,3035,3035,3035,3035,0
20230711,164600,2853449430,3035,3035,3035,3035,0
20230711,164500,2853449430,3035,3035,3035,3035,0
20230711,164400,2853449430,3035,3035,3035,3035,0
20230711,164300,2853449430,3035,3035,3035,3035,0
20230711,164200,2853449430,3035,3035,3035,3035,0
20230711,164100,2853449430,3035,3035,3035,3035,0
20230711,164000,2853449430,3035,3035,3035,3035,0
20230711,163900,2853449430,3035,3035,3035,3035,0
20230711,163800,2853449430,3035,3035,3035,3035,0
20230711,163700,2853449430,3035,3035,3035,3035,0
20230711,163600,2853449430,3035,3035,3035,3035,0
20230711,163500,2853449430,3035,3035,3035,3035,0
20230711,163400,2853449430,3035,3035,3035,3035,0
20230711,163300,2853449430,3035,3035,3035,3035,0
20230711,163200,2853449430,3035,3035,3035,3035,0
20230711,163100,2853449430,3035,3035,3035,3035,0
20230711,163000,2853449430,3035,3035,3035,3035,0
20230711,162900,2853449430,3035,3035,3035,3035,0
20230711,162800,2853449430,3035,3035,3035,3035,0
20230711,162700,2853449430,3035,3035,3035,3035,0
20230711,162600,2853449430,3035,3035,3035,3035,0
20230711,162500,2853449430,3035,3035,3035,3035,0
20230711,162400,2853449430,3035,3035,3035,3035,0
20230711,162300,2853449430,3035,3035,3035,3035,0
20230711,162200,2853449430,3035,3035,3035,3035,0
20230711,162100,2853449430,3035,3035,3035,3035,40673
20230711,162000,2853449430,3035,3035,3035,3035,0
20230711,161900,2853449430,3035,3035,3035,3035,0
20230711,161800,2853449430,3035,3035,3035,3035,0
20230711,161700,2853449430,3035,3035,3035,3035,0
20230711,161600,2853449430,3035,3035,3035,3035,0
20230711,161500,2853449430,3035,3035,3035,3035,0
20230711,161400,2853449430,3035,3035,3035,3035,0
20230711,161300,2853449430,3035,3035,3035,3035,0
20230711,161200,2853449430,3035,3035,3035,3035,0
20230711,161100,2853449430,3035,3035,3035,3035,0
20230711,161000,2853449430,3035,3035,3035,3035,0
20230711,160900,2853449430,3035,3035,3035,3035,0
20230711,160800,2853449430,3035,3035,3035,3035,0
20230711,160700,2853449430,3035,3035,3035,3035,0
20230711,160600,2853449430,3035,3035,3035,3035,0
20230711,160500,2853449430,3035,3035,3035,3035,0
20230711,160400,2853449430,3035,3035,3035,3035,0
20230711,160300,2853449430,3035,3035,3035,3035,0
20230711,160200,2853449430,3035,3035,3035,3035,0
20230711,160100,2853449430,3035,3035,3035,3035,0
20230711,160000,2853449430,3035,3035,3035,3035,0
20230711,155900,2853449430,3035,3035,3035,3035,0
20230711,155800,2853449430,3035,3035,3035,3035,0
20230711,155700,2853449430,3035,3035,3035,3035,0
20230711,155600,2853449430,3035,3035,3035,3035,0
20230711,155500,2853449430,3035,3035,3035,3035,0
20230711,155400,2853449430,3035,3035,3035,3035,0
20230711,155300,2853449430,3035,3035,3035,3035,0
20230711,155200,2853449430,3035,3035,3035,3035,0
20230711,155100,2853449430,3035,3035,3035,3035,40673
20230711,155000,2853449430,3035,3035,3035,3035,0
20230711,154900,2853449430,3035,3035,3035,3035,0
20230711,154800,2853449430,3035,3035,3035,3035,0
20230711,154700,2853449430,3035,3035,3035,3035,0
20230711,154600,2853449430,3035,3035,3035,3035,0
20230711,154500,2853449430,3035,3035,3035,3035,0
20230711,154400,2853449430,3035,3035,3035,3035,0
20230711,154300,2853449430,3035,3035,3035,3035,0
20230711,154200,2853449430,3035,3035,3035,3035,0
20230711,154100,2853449430,3035,3035,3035,3035,0
20230711,154000,2853449430,3035,3035,3035,3035,0
20230711,153900,2853449430,3035,3035,3035,3035,0
20230711,153800,2853449430,3035,3035,3035,3035,0
20230711,153700,2853449430,3035,3035,3035,3035,0
20230711,153600,2853449430,3035,3035,3035,3035,0
20230711,153500,2853449430,3035,3035,3035,3035,0
20230711,153400,2853449430,3035,3035,3035,3035,0
20230711,153300,2853449430,3035,3035,3035,3035,0
20230711,153200,2853449430,3035,3035,3035,3035,0
20230711,153100,2853449430,3035,3035,3035,3035,0
20230711,153000,2853449430,3035,3035,3035,3035,40673
20230711,152900,2730006875,3030,3030,3030,3030,0
20230711,152800,2730006875,3030,3030,3030,3030,0
20230711,152700,2730006875,3030,3030,3030,3030,0
20230711,152600,2730006875,3030,3030,3030,3030,0
20230711,152500,2730006875,3030,3030,3030,3030,0
20230711,152400,2730006875,3030,3030,3030,3030,0
20230711,152300,2730006875,3030,3030,3030,3030,0
20230711,152200,2730006875,3030,3030,3030,3030,0
20230711,152100,2730006875,3030,3030,3030,3030,0
20230711,152000,2730006875,3030,3030,3030,3030,0
20230711,151900,2730006875,3030,3030,3030,3000,9255
20230711,151800,2702085705,3030,2995,3035,2990,54154
20230711,151700,2539260440,2990,2965,2990,2965,22557
20230711,151600,2472152250,2960,2955,2960,2950,2720
20230711,151500,2464119895,2955,2960,2960,2955,680
20230711,151400,2462110475,2960,2965,2965,2960,850
20230711,151300,2459592975,2965,2965,2965,2965,695
20230711,151200,2457532300,2965,2965,2965,2960,1397
20230711,151100,2453391195,2960,2960,2960,2960,716
20230711,151000,2451271835,2960,2960,2960,2960,3430
20230711,150900,2441119035,2960,2960,2960,2960,135
20230711,150800,2440719435,2960,2955,2960,2955,171
20230711,150700,2440213970,2955,2950,2955,2950,504
20230711,150600,2438724670,2950,2950,2950,2950,4950
20230711,150500,2424122170,2955,2950,2955,2950,101
20230711,150400,2423823720,2955,2955,2955,2955,100
20230711,150300,2423528220,2955,2955,2955,2955,500
20230711,150200,2422050720,2955,2950,2955,2950,795
20230711,150100,2419704915,2950,2950,2950,2950,446
20230711,150000,2418389215,2950,2950,2950,2950,616
20230711,145900,2416572015,2945,2950,2950,2945,2572
20230711,145800,2408992565,2950,2945,2950,2945,344
20230711,145700,2407979360,2950,2950,2950,2950,500
20230711,145600,2406504360,2945,2945,2945,2945,1
20230711,145500,2406501415,2940,2950,2950,2940,957
20230711,145400,2403684100,2955,2955,2955,2955,224
20230711,145300,2403022180,2950,2950,2950,2950,300
20230711,145200,2402137180,2945,2950,2950,2945,516
20230711,145100,2400615960,2950,2945,2950,2945,1853
20230711,145000,2395158870,2945,2945,2945,2945,697
20230711,144900,2393106205,2955,2955,2955,2955,1
20230711,144800,2393103250,2955,2950,2955,2950,2278
20230711,144700,2386382395,2940,2945,2945,2940,1480
20230711,144600,2382025325,2945,2945,2945,2945,0
20230711,144500,2382025325,2945,2945,2945,2945,733
20230711,144400,2379866640,2945,2945,2945,2945,0
20230711,144300,2379866640,2945,2945,2945,2945,500
20230711,144200,2378394140,2945,2945,2945,2945,2376
20230711,144100,2371396820,2945,2950,2950,2945,1309
20230711,144000,2367540785,2945,2950,2950,2945,11000
20230711,143900,2335093285,2955,2960,2960,2955,358
20230711,143800,2334035295,2960,2955,2960,2955,400
20230711,143700,2332852795,2955,2960,2960,2955,113
20230711,143600,2332518855,2960,2960,2960,2960,60
20230711,143500,2332341255,2960,2955,2965,2955,7
20230711,143400,2332320535,2955,2955,2955,2955,5595
20230711,143300,2315787310,2955,2955,2955,2955,346
20230711,143200,2314764880,2955,2945,2955,2940,4478
20230711,143100,2301580585,2945,2950,2950,2945,1172
20230711,143000,2298125495,2950,2955,2955,2950,3782
20230711,142900,2286968590,2955,2955,2955,2955,0
20230711,142800,2286968590,2955,2955,2955,2955,1
20230711,142700,2286965635,2955,2955,2955,2955,43
20230711,142600,2286838570,2950,2950,2950,2950,166
20230711,142500,2286348870,2950,2950,2950,2950,656
20230711,142400,2284413670,2950,2950,2950,2950,350
20230711,142300,2283381170,2950,2955,2955,2950,300
20230711,142200,2282495670,2950,2955,2955,2950,1503
20230711,142100,2278061810,2955,2955,2955,2955,22
20230711,142000,2277996800,2950,2955,2955,2950,1335
20230711,141900,2274056145,2955,2955,2955,2950,11158
20230711,141800,2241092845,2955,2950,2955,2950,1302
20230711,141700,2237250945,2950,2950,2955,2950,7465
20230711,141600,2215228805,2955,2955,2955,2955,1442
20230711,141500,2210967695,2955,2955,2955,2955,478
20230711,141400,2209555205,2965,2960,2965,2950,8436
20230711,141300,2184664930,2960,2975,2975,2960,10183
20230711,141200,2154425940,2980,2980,2980,2980,1563
20230711,141100,2149768200,2980,2985,2990,2980,541
20230711,141000,2148153785,2990,2990,2990,2990,0
20230711,140900,2148153785,2990,2990,2990,2990,533
20230711,140800,2146560115,2980,2985,2985,2980,1114
20230711,140700,2143240095,2985,2985,2985,2985,1765
20230711,140600,2137971570,2985,2990,2990,2985,332
20230711,140500,2136979050,2995,2990,2995,2990,4755
20230711,140400,2122753630,2990,2990,2990,2985,125
20230711,140300,2122380380,2995,2995,2995,2995,212
20230711,140200,2121745440,2995,2995,2995,2985,1993
20230711,140100,2115777485,2995,2995,2995,2995,8016
20230711,140000,2091769565,2995,2980,2995,2980,275
20230711,135900,2090947050,2980,2995,2995,2980,8676
20230711,135800,2064971865,2995,2995,2995,2995,901
20230711,135700,2062273370,2995,2995,2995,2995,127
20230711,135600,2061893005,2995,2980,2995,2975,1285
20230711,135500,2058064405,2995,2990,2995,2980,2178
20230711,135400,2051559635,2975,2985,2995,2975,2212
20230711,135300,2044957185,2985,2995,2995,2985,3244
20230711,135200,2035265255,3000,2985,3000,2985,3776
20230711,135100,2023968835,2990,2990,2995,2985,2488
20230711,135000,2016530920,3000,3000,3000,2995,8493
20230711,134900,1991072550,3000,2995,3000,2995,5385
20230711,134800,1974944470,2995,2960,3000,2960,29026
20230711,134700,1888187930,2965,2970,2970,2965,3595
20230711,134600,1877525765,2975,2975,2975,2975,5
20230711,134500,1877510890,2970,2975,2975,2970,234
20230711,134400,1876815905,2970,2975,2975,2970,2
20230711,134300,1876809960,2970,2975,2975,2970,2020
20230711,134200,1870800560,2975,2980,2980,2975,877
20230711,134100,1868188760,2975,2980,2980,2975,1464
20230711,134000,1863826465,2980,2970,2980,2970,1716
20230711,133900,1858717005,2975,2970,2975,2970,2077
20230711,133800,1852548165,2970,2960,2970,2960,1776
20230711,133700,1847278485,2965,2965,2965,2960,255
20230711,133600,1846523410,2965,2960,2965,2960,2046
20230711,133500,1840460300,2965,2950,2965,2950,81
20230711,133400,1840221140,2955,2960,2960,2955,305
20230711,133300,1839318865,2965,2965,2965,2965,33
20230711,133200,1839221020,2965,2970,2970,2960,174
20230711,133100,1838704380,2970,2970,2970,2970,1081
20230711,133000,1835493810,2975,2975,2975,2975,735
20230711,132900,1833307185,2980,2980,2980,2980,816
20230711,132800,1830875505,2975,2975,2985,2975,3624
20230711,132700,1820074700,2975,2975,2980,2975,1572
20230711,132600,1815392170,2975,2965,2980,2965,13171
20230711,132500,1776259190,2965,2960,2965,2960,1296
20230711,132400,1772418495,2955,2955,2955,2955,720
20230711,132300,1770290895,2955,2950,2955,2950,3287
20230711,132200,1760581310,2955,2955,2955,2950,703
20230711,132100,1758506445,2960,2960,2960,2960,286
20230711,132000,1757659885,2955,2950,2955,2950,2000
20230711,131900,1751758390,2950,2955,2955,2950,51
20230711,131800,1751607935,2960,2965,2965,2960,518
20230711,131700,1750073315,2965,2965,2965,2965,50
20230711,131600,1749925065,2965,2965,2965,2960,2095
20230711,131500,1743713860,2960,2960,2960,2960,180
20230711,131400,1743181060,2960,2960,2960,2960,43
20230711,131300,1743053780,2965,2960,2965,2960,6914
20230711,131200,1722570770,2960,2960,2960,2960,60
20230711,131100,1722393170,2960,2965,2965,2960,510
20230711,131000,1720883370,2960,2955,2960,2955,2007
20230711,130900,1714943670,2960,2965,2965,2960,1317
20230711,130800,1711045295,2965,2965,2970,2965,13342
20230711,130700,1671486235,2965,2965,2970,2965,1335
20230711,130600,1667526785,2965,2965,2970,2965,3183
20230711,130500,1658083100,2965,2965,2970,2965,1388
20230711,130400,1653967655,2960,2960,2960,2960,1046
20230711,130300,1650871495,2960,2960,2960,2960,50
20230711,130200,1650723495,2960,2960,2960,2960,1420
20230711,130100,1646520295,2960,2955,2960,2950,34
20230711,130000,1646419755,2960,2955,2960,2955,743
20230711,125900,1644224000,2960,2950,2960,2950,6505
20230711,125800,1624978245,2950,2935,2950,2935,2409
20230711,125700,1617887750,2935,2940,2940,2935,65
20230711,125600,1617696700,2940,2940,2940,2940,16
20230711,125500,1617649660,2940,2940,2940,2940,454
20230711,125400,1616314900,2940,2940,2940,2940,0
20230711,125300,1616314900,2940,2935,2940,2935,300
20230711,125200,1615434305,2935,2930,2935,2930,1940
20230711,125100,1609747455,2940,2945,2945,2940,1577
20230711,125000,1605110635,2945,2945,2945,2940,555
20230711,124900,1603478165,2945,2945,2945,2945,5
20230711,124800,1603463440,2945,2945,2945,2945,3
20230711,124700,1603454605,2940,2940,2940,2940,50
20230711,124600,1603307605,2940,2920,2940,2920,165
20230711,124500,1602822525,2940,2940,2945,2905,13253
20230711,124400,1564094075,2950,2950,2950,2945,37
20230711,124300,1563985090,2945,2940,2945,2940,204
20230711,124200,1563384315,2940,2950,2950,2940,2035
20230711,124100,1557388345,2955,2955,2955,2950,745
20230711,124000,1555187970,2960,2960,2960,2960,1
20230711,123900,1555185010,2960,2960,2960,2960,41
20230711,123800,1555063650,2955,2955,2955,2955,440
20230711,123700,1553763450,2955,2955,2955,2955,41
20230711,123600,1553642295,2960,2950,2960,2950,456
20230711,123500,1552293065,2950,2960,2960,2950,669
20230711,123400,1550316015,2950,2960,2960,2950,2372
20230711,123300,1543299895,2960,2960,2960,2950,1557
20230711,123200,1538696175,2960,2945,2960,2945,1472
20230711,123100,1534355055,2945,2945,2945,2945,2364
20230711,123000,1527393075,2945,2945,2945,2930,1925
20230711,122900,1521746450,2950,2950,2950,2950,100
20230711,122800,1521451450,2950,2950,2950,2920,3467
20230711,122700,1511271825,2945,2940,2950,2940,4970
20230711,122600,1496633930,2935,2935,2935,2935,1
20230711,122500,1496630995,2930,2925,2930,2920,6
20230711,122400,1496613445,2945,2945,2945,2945,45
20230711,122300,1496480920,2925,2930,2930,2925,810
20230711,122200,1494109920,2925,2935,2945,2925,736
20230711,122100,1491952550,2935,2935,2935,2935,1727
20230711,122000,1486883805,2945,2940,2945,2940,2919
20230711,121900,1478293460,2945,2945,2945,2945,400
20230711,121800,1477115460,2950,2950,2950,2950,4617
20230711,121700,1463495310,2950,2955,2955,2950,400
20230711,121600,1462314120,2960,2965,2965,2960,447
20230711,121500,1460988850,2965,2955,2965,2955,2999
20230711,121400,1452099495,2965,2965,2965,2965,402
20230711,121300,1450907565,2965,2955,2965,2955,1149
20230711,121200,1447512260,2960,2960,2960,2960,201
20230711,121100,1446917300,2960,2965,2965,2960,1636
20230711,121000,1442074735,2965,2960,2965,2960,434
20230711,120900,1440788100,2960,2960,2960,2960,0
20230711,120800,1440788100,2960,2955,2960,2955,2702
20230711,120700,1432801180,2960,2960,2970,2960,6872
20230711,120600,1412416575,2960,2960,2960,2960,3
20230711,120500,1412407695,2960,2960,2960,2960,2
20230711,120400,1412401775,2960,2955,2960,2955,1587
20230711,120300,1407707190,2955,2955,2955,2955,100
20230711,120200,1407411690,2950,2955,2955,2950,2600
20230711,120100,1399741190,2955,2955,2955,2955,1
20230711,120000,1399738235,2955,2965,2965,2955,4180
20230711,115900,1387367675,2965,2965,2970,2965,3362
20230711,115800,1377385840,2970,2975,2975,2970,37
20230711,115700,1377275945,2975,2970,2975,2965,3390
20230711,115600,1367202095,2970,2970,2970,2970,465
20230711,115500,1365821045,2970,2965,2970,2965,201
20230711,115400,1365224080,2965,2970,2970,2965,5017
20230711,115300,1350343615,2970,2960,2970,2960,2217
20230711,115200,1343769975,2960,2965,2965,2960,2534
20230711,115100,1336267770,2965,2965,2965,2965,851
20230711,115000,1333744555,2960,2960,2960,2960,1665
20230711,114900,1328816155,2955,2955,2960,2955,113
20230711,114800,1328481690,2960,2960,2960,2960,2323
20230711,114700,1321605610,2960,2965,2965,2960,3657
20230711,114600,1310764355,2965,2960,2965,2960,938
20230711,114500,1307987690,2960,2960,2960,2955,2771
20230711,114400,1299785830,2960,2960,2965,2955,3925
20230711,114300,1288164925,2960,2960,2970,2960,11921
20230711,114200,1252839495,2955,2950,2960,2950,12384
20230711,114100,1216260740,2950,2935,2950,2935,8583
20230711,114000,1191031305,2935,2935,2935,2935,1000
20230711,113900,1188096305,2935,2930,2935,2930,575
20230711,113800,1186411505,2930,2930,2930,2930,100
20230711,113700,1186118505,2930,2930,2930,2930,344
20230711,113600,1185110585,2930,2915,2930,2915,1010
20230711,113500,1182151435,2930,2930,2930,2930,7
20230711,113400,1182130925,2930,2930,2930,2915,1527
20230711,113300,1177668410,2930,2930,2930,2930,21
20230711,113200,1177606880,2920,2920,2920,2920,550
20230711,113100,1176000880,2920,2930,2935,2920,2451
20230711,113000,1168832620,2935,2930,2935,2930,205
20230711,112900,1168231010,2930,2930,2930,2930,3523
20230711,112800,1157908620,2930,2930,2930,2930,486
20230711,112700,1156484640,2930,2930,2930,2930,114
20230711,112600,1156150620,2930,2930,2930,2930,5303
20230711,112500,1140612830,2935,2935,2935,2935,579
20230711,112400,1138913465,2930,2940,2940,2930,1498
20230711,112300,1134513165,2935,2940,2940,2935,602
20230711,112200,1132745520,2935,2935,2935,2935,180
20230711,112100,1132217220,2935,2935,2935,2935,2436
20230711,112000,1125067560,2935,2935,2935,2935,57
20230711,111900,1124900265,2935,2940,2940,2935,235
20230711,111800,1124210435,2935,2935,2940,2935,220
20230711,111700,1123564135,2935,2940,2940,2935,1769
20230711,111600,1118367600,2940,2945,2945,2940,166
20230711,111500,1117879000,2945,2940,2945,2940,2531
20230711,111400,1110436930,2945,2945,2945,2935,910
20230711,111300,1107757280,2945,2935,2945,2930,9712
20230711,111200,1079211895,2935,2935,2935,2935,1414
20230711,111100,1075061805,2935,2935,2935,2935,487
20230711,111000,1073632460,2935,2935,2935,2930,1993
20230711,110900,1067787810,2935,2935,2935,2930,1509
20230711,110800,1063362400,2935,2935,2935,2930,361
20230711,110700,1062304120,2935,2910,2935,2910,10834
20230711,110600,1030580030,2910,2905,2910,2905,5570
20230711,110500,1014387680,2905,2905,2905,2905,1
20230711,110400,1014384775,2900,2900,2900,2900,1
20230711,110300,1014381875,2895,2895,2900,2895,801
20230711,110200,1012062975,2890,2890,2890,2890,0
20230711,110100,1012062975,2890,2890,2900,2890,2000
20230711,110000,1006273975,2890,2890,2890,2890,1146
20230711,105900,1002962035,2890,2890,2890,2890,0
20230711,105800,1002962035,2890,2890,2890,2890,2406
20230711,105700,996008695,2890,2890,2890,2890,0
20230711,105600,996008695,2890,2890,2890,2890,65
20230711,105500,995820845,2890,2890,2890,2890,0
20230711,105400,995820845,2890,2890,2890,2890,0
20230711,105300,995820845,2890,2890,2890,2890,3500
20230711,105200,985705845,2890,2895,2895,2890,8
20230711,105100,985682720,2890,2905,2905,2890,1091
20230711,105000,982529395,2905,2895,2905,2895,7407
20230711,104900,961084585,2890,2890,2890,2890,1000
20230711,104800,958194585,2895,2895,2895,2895,6094
20230711,104700,940552455,2895,2890,2895,2890,4650
20230711,104600,927107465,2895,2895,2895,2895,6
20230711,104500,927090095,2895,2895,2895,2895,5494
20230711,104400,911184965,2900,2900,2900,2900,115
20230711,104300,910851465,2900,2900,2905,2900,1965
20230711,104200,905152740,2900,2905,2905,2895,4356
20230711,104100,892516245,2905,2910,2910,2905,3
20230711,104000,892507520,2910,2910,2910,2910,1187
20230711,103900,889053350,2910,2905,2910,2905,349
20230711,103800,888037810,2910,2910,2910,2905,600
20230711,103700,886293560,2910,2915,2915,2910,86
20230711,103600,886042970,2905,2905,2915,2900,1696
20230711,103500,881118075,2900,2900,2900,2900,20
20230711,103400,881060075,2905,2905,2905,2905,1305
20230711,103300,877269050,2915,2915,2915,2915,302
20230711,103200,876388720,2915,2915,2915,2915,584
20230711,103100,874686360,2915,2915,2915,2915,1834
20230711,103000,869340250,2910,2905,2910,2905,129
20230711,102900,868964865,2905,2905,2905,2905,23
20230711,102800,868898050,2905,2910,2910,2905,303
20230711,102700,868016335,2910,2910,2910,2910,99
20230711,102600,867728245,2915,2910,2915,2910,124
20230711,102500,867366805,2915,2900,2915,2900,6511
20230711,102400,848471365,2900,2890,2900,2890,1813
20230711,102300,843224665,2890,2895,2895,2890,2079
20230711,102200,837205985,2895,2895,2895,2895,1392
20230711,102100,833176145,2895,2895,2895,2895,754
20230711,102000,830993315,2890,2890,2895,2890,2306
20230711,101900,824328970,2895,2900,2900,2895,8371
20230711,101800,800070890,2900,2900,2900,2900,1250
20230711,101700,796445890,2905,2905,2905,2905,50
20230711,101600,796300640,2905,2910,2910,2905,196
20230711,101500,795731210,2910,2905,2910,2905,1948
20230711,101400,790067080,2900,2905,2905,2900,97
20230711,101300,789785300,2900,2900,2900,2900,118
20230711,101200,789443100,2900,2900,2900,2900,1827
20230711,101100,784144800,2900,2900,2900,2900,11722
20230711,101000,750151000,2900,2905,2905,2900,1300
20230711,100900,746378500,2905,2900,2905,2900,279
20230711,100800,745569305,2905,2905,2905,2905,1
20230711,100700,745566400,2905,2905,2905,2900,1766
20230711,100600,740440370,2900,2900,2905,2895,601
20230711,100500,738698155,2900,2905,2905,2900,26039
20230711,100400,663184280,2910,2905,2910,2905,1000
20230711,100300,660276780,2905,2905,2905,2900,3337
20230711,100200,650597710,2910,2910,2910,2905,1018
20230711,100100,647640330,2905,2910,2910,2905,407
20230711,100000,646457125,2910,2910,2910,2910,863
20230711,095900,643945795,2910,2910,2910,2905,552
20230711,095800,642339525,2910,2910,2910,2910,924
20230711,095700,639650685,2910,2905,2910,2905,2917
20230711,095600,631169760,2905,2910,2910,2905,1620
20230711,095500,626462185,2910,2910,2910,2910,6
20230711,095400,626444725,2910,2905,2910,2905,1132
20230711,095300,623156235,2905,2910,2910,2905,868
20230711,095200,620634275,2910,2915,2915,2910,1247
20230711,095100,617005450,2915,2915,2915,2910,2204
20230711,095000,610589855,2915,2920,2920,2910,5741
20230711,094900,593861225,2920,2920,2920,2920,124
20230711,094800,593499145,2920,2925,2925,2920,687
20230711,094700,591492105,2925,2925,2925,2925,322
20230711,094600,590550255,2920,2920,2925,2920,2069
20230711,094500,584498835,2920,2915,2925,2915,2022
20230711,094400,578604680,2910,2915,2915,2910,19
20230711,094300,578549365,2915,2915,2915,2915,1688
20230711,094200,573628845,2915,2920,2920,2915,2051
20230711,094100,567649925,2920,2925,2930,2920,590
20230711,094000,565926680,2925,2925,2925,2925,496
20230711,093900,564475880,2920,2935,2935,2920,961
20230711,093800,561669215,2935,2935,2935,2920,402
20230711,093700,560491220,2935,2935,2935,2930,45
20230711,093600,560359315,2920,2940,2940,2920,7239
20230711,093500,539214770,2930,2940,2945,2930,4885
20230711,093400,524856375,2945,2945,2945,2940,975
20230711,093300,521988995,2945,2940,2945,2940,2620
20230711,093200,514273145,2940,2945,2945,2940,415
20230711,093100,513052620,2945,2940,2945,2940,743
20230711,093000,510867265,2940,2940,2945,2940,707
20230711,092900,508788530,2940,2945,2945,2940,1523
20230711,092800,504310820,2940,2940,2940,2940,1349
20230711,092700,500344760,2945,2935,2945,2935,1140
20230711,092600,496993880,2935,2935,2935,2930,1949
20230711,092500,491275590,2935,2935,2935,2935,49
20230711,092400,491131775,2935,2930,2940,2930,16115
20230711,092300,443832325,2935,2925,2935,2925,4417
20230711,092200,430900300,2930,2925,2930,2925,1100
20230711,092100,427680300,2920,2920,2920,2915,5637
20230711,092000,411225280,2920,2915,2920,2915,2862
20230711,091900,402879040,2910,2900,2910,2895,5009
20230711,091800,388351235,2900,2895,2900,2890,330
20230711,091700,387396045,2905,2890,2905,2890,8443
20230711,091600,362933205,2890,2900,2900,2890,5173
20230711,091500,347956355,2900,2900,2905,2895,8819
20230711,091400,322380705,2895,2895,2900,2895,807
20230711,091300,320042615,2895,2895,2895,2895,519
20230711,091200,318540110,2890,2895,2895,2885,1149
20230711,091100,315217680,2900,2885,2900,2875,460
20230711,091000,313890160,2870,2890,2900,2870,13605
20230711,090900,274694185,2900,2915,2915,2895,1789
20230711,090800,269500500,2910,2905,2910,2900,765
20230711,090700,267277970,2895,2885,2895,2885,1741
20230711,090600,262240925,2880,2865,2880,2860,2642
20230711,090500,254666170,2860,2885,2890,2860,6760
20230711,090400,235287375,2885,2900,2900,2885,2756
20230711,090300,227316100,2900,2935,2935,2900,8857
20230711,090200,201437225,2935,2885,3000,2885,19055
20230711,090100,146194515,2885,2875,2885,2855,6285
20230711,090000,128102460,2875,2840,2890,2840,44984