stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202100,2677654615,2960,2960,2960,2960,6935
20230717,202000,2677654615,2960,2960,2960,2960,0
20230717,201900,2677654615,2960,2960,2960,2960,0
20230717,201800,2677654615,2960,2960,2960,2960,0
20230717,201700,2677654615,2960,2960,2960,2960,0
20230717,201600,2677654615,2960,2960,2960,2960,0
20230717,201500,2677654615,2960,2960,2960,2960,0
20230717,201400,2677654615,2960,2960,2960,2960,0
20230717,201300,2677654615,2960,2960,2960,2960,0
20230717,201200,2677654615,2960,2960,2960,2960,0
20230717,201100,2677654615,2960,2960,2960,2960,0
20230717,201000,2677654615,2960,2960,2960,2960,0
20230717,200900,2677654615,2960,2960,2960,2960,0
20230717,200800,2677654615,2960,2960,2960,2960,0
20230717,200700,2677654615,2960,2960,2960,2960,0
20230717,200600,2677654615,2960,2960,2960,2960,0
20230717,200500,2677654615,2960,2960,2960,2960,0
20230717,200400,2677654615,2960,2960,2960,2960,0
20230717,200300,2677654615,2960,2960,2960,2960,0
20230717,200200,2677654615,2960,2960,2960,2960,0
20230717,200100,2677654615,2960,2960,2960,2960,0
20230717,200000,2677654615,2960,2960,2960,2960,0
20230717,195900,2677654615,2960,2960,2960,2960,0
20230717,195800,2677654615,2960,2960,2960,2960,0
20230717,195700,2677654615,2960,2960,2960,2960,0
20230717,195600,2677654615,2960,2960,2960,2960,0
20230717,195500,2677654615,2960,2960,2960,2960,0
20230717,195400,2677654615,2960,2960,2960,2960,0
20230717,195300,2677654615,2960,2960,2960,2960,0
20230717,195200,2677654615,2960,2960,2960,2960,0
20230717,195100,2677654615,2960,2960,2960,2960,6935
20230717,195000,2677654615,2960,2960,2960,2960,0
20230717,194900,2677654615,2960,2960,2960,2960,0
20230717,194800,2677654615,2960,2960,2960,2960,0
20230717,194700,2677654615,2960,2960,2960,2960,0
20230717,194600,2677654615,2960,2960,2960,2960,0
20230717,194500,2677654615,2960,2960,2960,2960,0
20230717,194400,2677654615,2960,2960,2960,2960,0
20230717,194300,2677654615,2960,2960,2960,2960,0
20230717,194200,2677654615,2960,2960,2960,2960,0
20230717,194100,2677654615,2960,2960,2960,2960,0
20230717,194000,2677654615,2960,2960,2960,2960,0
20230717,193900,2677654615,2960,2960,2960,2960,0
20230717,193800,2677654615,2960,2960,2960,2960,0
20230717,193700,2677654615,2960,2960,2960,2960,0
20230717,193600,2677654615,2960,2960,2960,2960,0
20230717,193500,2677654615,2960,2960,2960,2960,0
20230717,193400,2677654615,2960,2960,2960,2960,0
20230717,193300,2677654615,2960,2960,2960,2960,0
20230717,193200,2677654615,2960,2960,2960,2960,0
20230717,193100,2677654615,2960,2960,2960,2960,0
20230717,193000,2677654615,2960,2960,2960,2960,0
20230717,192900,2677654615,2960,2960,2960,2960,0
20230717,192800,2677654615,2960,2960,2960,2960,0
20230717,192700,2677654615,2960,2960,2960,2960,0
20230717,192600,2677654615,2960,2960,2960,2960,0
20230717,192500,2677654615,2960,2960,2960,2960,0
20230717,192400,2677654615,2960,2960,2960,2960,0
20230717,192300,2677654615,2960,2960,2960,2960,0
20230717,192200,2677654615,2960,2960,2960,2960,0
20230717,192100,2677654615,2960,2960,2960,2960,6935
20230717,192000,2677654615,2960,2960,2960,2960,0
20230717,191900,2677654615,2960,2960,2960,2960,0
20230717,191800,2677654615,2960,2960,2960,2960,0
20230717,191700,2677654615,2960,2960,2960,2960,0
20230717,191600,2677654615,2960,2960,2960,2960,0
20230717,191500,2677654615,2960,2960,2960,2960,0
20230717,191400,2677654615,2960,2960,2960,2960,0
20230717,191300,2677654615,2960,2960,2960,2960,0
20230717,191200,2677654615,2960,2960,2960,2960,0
20230717,191100,2677654615,2960,2960,2960,2960,0
20230717,191000,2677654615,2960,2960,2960,2960,0
20230717,190900,2677654615,2960,2960,2960,2960,0
20230717,190800,2677654615,2960,2960,2960,2960,0
20230717,190700,2677654615,2960,2960,2960,2960,0
20230717,190600,2677654615,2960,2960,2960,2960,0
20230717,190500,2677654615,2960,2960,2960,2960,0
20230717,190400,2677654615,2960,2960,2960,2960,0
20230717,190300,2677654615,2960,2960,2960,2960,0
20230717,190200,2677654615,2960,2960,2960,2960,0
20230717,190100,2677654615,2960,2960,2960,2960,0
20230717,190000,2677654615,2960,2960,2960,2960,0
20230717,185900,2677654615,2960,2960,2960,2960,0
20230717,185800,2677654615,2960,2960,2960,2960,0
20230717,185700,2677654615,2960,2960,2960,2960,0
20230717,185600,2677654615,2960,2960,2960,2960,0
20230717,185500,2677654615,2960,2960,2960,2960,0
20230717,185400,2677654615,2960,2960,2960,2960,0
20230717,185300,2677654615,2960,2960,2960,2960,0
20230717,185200,2677654615,2960,2960,2960,2960,0
20230717,185100,2677654615,2960,2960,2960,2960,6935
20230717,185000,2677654615,2960,2960,2960,2960,0
20230717,184900,2677654615,2960,2960,2960,2960,0
20230717,184800,2677654615,2960,2960,2960,2960,0
20230717,184700,2677654615,2960,2960,2960,2960,0
20230717,184600,2677654615,2960,2960,2960,2960,0
20230717,184500,2677654615,2960,2960,2960,2960,0
20230717,184400,2677654615,2960,2960,2960,2960,0
20230717,184300,2677654615,2960,2960,2960,2960,0
20230717,184200,2677654615,2960,2960,2960,2960,0
20230717,184100,2677654615,2960,2960,2960,2960,0
20230717,184000,2677654615,2960,2960,2960,2960,0
20230717,183900,2677654615,2960,2960,2960,2960,0
20230717,183800,2677654615,2960,2960,2960,2960,0
20230717,183700,2677654615,2960,2960,2960,2960,0
20230717,183600,2677654615,2960,2960,2960,2960,0
20230717,183500,2677654615,2960,2960,2960,2960,0
20230717,183400,2677654615,2960,2960,2960,2960,0
20230717,183300,2677654615,2960,2960,2960,2960,0
20230717,183200,2677654615,2960,2960,2960,2960,0
20230717,183100,2677654615,2960,2960,2960,2960,0
20230717,183000,2677654615,2960,2960,2960,2960,0
20230717,182900,2677654615,2960,2960,2960,2960,0
20230717,182800,2677654615,2960,2960,2960,2960,0
20230717,182700,2677654615,2960,2960,2960,2960,0
20230717,182600,2677654615,2960,2960,2960,2960,0
20230717,182500,2677654615,2960,2960,2960,2960,0
20230717,182400,2677654615,2960,2960,2960,2960,0
20230717,182300,2677654615,2960,2960,2960,2960,0
20230717,182200,2677654615,2960,2960,2960,2960,0
20230717,182100,2677654615,2960,2960,2960,2960,6935
20230717,182000,2677654615,2960,2960,2960,2960,0
20230717,181900,2677654615,2960,2960,2960,2960,0
20230717,181800,2677654615,2960,2960,2960,2960,0
20230717,181700,2677654615,2960,2960,2960,2960,0
20230717,181600,2677654615,2960,2960,2960,2960,0
20230717,181500,2677654615,2960,2960,2960,2960,0
20230717,181400,2677654615,2960,2960,2960,2960,0
20230717,181300,2677654615,2960,2960,2960,2960,0
20230717,181200,2677654615,2960,2960,2960,2960,0
20230717,181100,2677654615,2960,2960,2960,2960,0
20230717,181000,2677654615,2960,2960,2960,2960,0
20230717,180900,2677654615,2960,2960,2960,2960,0
20230717,180800,2677654615,2960,2960,2960,2960,0
20230717,180700,2677654615,2960,2960,2960,2960,0
20230717,180600,2677654615,2960,2960,2960,2960,0
20230717,180500,2677654615,2960,2960,2960,2960,0
20230717,180400,2677654615,2960,2960,2960,2960,0
20230717,180300,2677654615,2960,2960,2960,2960,0
20230717,180200,2677654615,2960,2960,2960,2960,0
20230717,180100,2677654615,2960,2960,2960,2960,0
20230717,180000,2677654615,2960,2960,2960,2960,0
20230717,175900,2677654615,2960,2960,2960,2960,0
20230717,175800,2677654615,2960,2960,2960,2960,0
20230717,175700,2677654615,2960,2960,2960,2960,0
20230717,175600,2677654615,2960,2960,2960,2960,0
20230717,175500,2677654615,2960,2960,2960,2960,0
20230717,175400,2677654615,2960,2960,2960,2960,0
20230717,175300,2677654615,2960,2960,2960,2960,0
20230717,175200,2677654615,2960,2960,2960,2960,0
20230717,175100,2677654615,2960,2960,2960,2960,6935
20230717,175000,2677654615,2960,2960,2960,2960,0
20230717,174900,2677654615,2960,2960,2960,2960,0
20230717,174800,2677654615,2960,2960,2960,2960,0
20230717,174700,2677654615,2960,2960,2960,2960,0
20230717,174600,2677654615,2960,2960,2960,2960,0
20230717,174500,2677654615,2960,2960,2960,2960,0
20230717,174400,2677654615,2960,2960,2960,2960,0
20230717,174300,2677654615,2960,2960,2960,2960,0
20230717,174200,2677654615,2960,2960,2960,2960,0
20230717,174100,2677654615,2960,2960,2960,2960,0
20230717,174000,2677654615,2960,2960,2960,2960,0
20230717,173900,2677654615,2960,2960,2960,2960,0
20230717,173800,2677654615,2960,2960,2960,2960,0
20230717,173700,2677654615,2960,2960,2960,2960,0
20230717,173600,2677654615,2960,2960,2960,2960,0
20230717,173500,2677654615,2960,2960,2960,2960,0
20230717,173400,2677654615,2960,2960,2960,2960,0
20230717,173300,2677654615,2960,2960,2960,2960,0
20230717,173200,2677654615,2960,2960,2960,2960,0
20230717,173100,2677654615,2960,2960,2960,2960,0
20230717,173000,2677654615,2960,2960,2960,2960,0
20230717,172900,2677654615,2960,2960,2960,2960,0
20230717,172800,2677654615,2960,2960,2960,2960,0
20230717,172700,2677654615,2960,2960,2960,2960,0
20230717,172600,2677654615,2960,2960,2960,2960,0
20230717,172500,2677654615,2960,2960,2960,2960,0
20230717,172400,2677654615,2960,2960,2960,2960,0
20230717,172300,2677654615,2960,2960,2960,2960,0
20230717,172200,2677654615,2960,2960,2960,2960,0
20230717,172100,2677654615,2960,2960,2960,2960,6935
20230717,172000,2677654615,2960,2960,2960,2960,0
20230717,171900,2677654615,2960,2960,2960,2960,0
20230717,171800,2677654615,2960,2960,2960,2960,0
20230717,171700,2677654615,2960,2960,2960,2960,0
20230717,171600,2677654615,2960,2960,2960,2960,0
20230717,171500,2677654615,2960,2960,2960,2960,0
20230717,171400,2677654615,2960,2960,2960,2960,0
20230717,171300,2677654615,2960,2960,2960,2960,0
20230717,171200,2677654615,2960,2960,2960,2960,0
20230717,171100,2677654615,2960,2960,2960,2960,0
20230717,171000,2677654615,2960,2960,2960,2960,0
20230717,170900,2677654615,2960,2960,2960,2960,0
20230717,170800,2677654615,2960,2960,2960,2960,0
20230717,170700,2677654615,2960,2960,2960,2960,0
20230717,170600,2677654615,2960,2960,2960,2960,0
20230717,170500,2677654615,2960,2960,2960,2960,0
20230717,170400,2677654615,2960,2960,2960,2960,0
20230717,170300,2677654615,2960,2960,2960,2960,0
20230717,170200,2677654615,2960,2960,2960,2960,0
20230717,170100,2677654615,2960,2960,2960,2960,0
20230717,170000,2677654615,2960,2960,2960,2960,0
20230717,165900,2677654615,2960,2960,2960,2960,0
20230717,165800,2677654615,2960,2960,2960,2960,0
20230717,165700,2677654615,2960,2960,2960,2960,0
20230717,165600,2677654615,2960,2960,2960,2960,0
20230717,165500,2677654615,2960,2960,2960,2960,0
20230717,165400,2677654615,2960,2960,2960,2960,0
20230717,165300,2677654615,2960,2960,2960,2960,0
20230717,165200,2677654615,2960,2960,2960,2960,0
20230717,165100,2677654615,2960,2960,2960,2960,6935
20230717,165000,2677654615,2960,2960,2960,2960,0
20230717,164900,2677654615,2960,2960,2960,2960,0
20230717,164800,2677654615,2960,2960,2960,2960,0
20230717,164700,2677654615,2960,2960,2960,2960,0
20230717,164600,2677654615,2960,2960,2960,2960,0
20230717,164500,2677654615,2960,2960,2960,2960,0
20230717,164400,2677654615,2960,2960,2960,2960,0
20230717,164300,2677654615,2960,2960,2960,2960,0
20230717,164200,2677654615,2960,2960,2960,2960,0
20230717,164100,2677654615,2960,2960,2960,2960,0
20230717,164000,2677654615,2960,2960,2960,2960,0
20230717,163900,2677654615,2960,2960,2960,2960,0
20230717,163800,2677654615,2960,2960,2960,2960,0
20230717,163700,2677654615,2960,2960,2960,2960,0
20230717,163600,2677654615,2960,2960,2960,2960,0
20230717,163500,2677654615,2960,2960,2960,2960,0
20230717,163400,2677654615,2960,2960,2960,2960,0
20230717,163300,2677654615,2960,2960,2960,2960,0
20230717,163200,2677654615,2960,2960,2960,2960,0
20230717,163100,2677654615,2960,2960,2960,2960,0
20230717,163000,2677654615,2960,2960,2960,2960,0
20230717,162900,2677654615,2960,2960,2960,2960,0
20230717,162800,2677654615,2960,2960,2960,2960,0
20230717,162700,2677654615,2960,2960,2960,2960,0
20230717,162600,2677654615,2960,2960,2960,2960,0
20230717,162500,2677654615,2960,2960,2960,2960,0
20230717,162400,2677654615,2960,2960,2960,2960,0
20230717,162300,2677654615,2960,2960,2960,2960,0
20230717,162200,2677654615,2960,2960,2960,2960,0
20230717,162100,2677654615,2960,2960,2960,2960,6935
20230717,162000,2677654615,2960,2960,2960,2960,0
20230717,161900,2677654615,2960,2960,2960,2960,0
20230717,161800,2677654615,2960,2960,2960,2960,0
20230717,161700,2677654615,2960,2960,2960,2960,0
20230717,161600,2677654615,2960,2960,2960,2960,0
20230717,161500,2677654615,2960,2960,2960,2960,0
20230717,161400,2677654615,2960,2960,2960,2960,0
20230717,161300,2677654615,2960,2960,2960,2960,0
20230717,161200,2677654615,2960,2960,2960,2960,0
20230717,161100,2677654615,2960,2960,2960,2960,0
20230717,161000,2677654615,2960,2960,2960,2960,0
20230717,160900,2677654615,2960,2960,2960,2960,0
20230717,160800,2677654615,2960,2960,2960,2960,0
20230717,160700,2677654615,2960,2960,2960,2960,0
20230717,160600,2677654615,2960,2960,2960,2960,0
20230717,160500,2677654615,2960,2960,2960,2960,0
20230717,160400,2677654615,2960,2960,2960,2960,0
20230717,160300,2677654615,2960,2960,2960,2960,0
20230717,160200,2677654615,2960,2960,2960,2960,0
20230717,160100,2677654615,2960,2960,2960,2960,0
20230717,160000,2677654615,2960,2960,2960,2960,0
20230717,155900,2677654615,2960,2960,2960,2960,0
20230717,155800,2677654615,2960,2960,2960,2960,0
20230717,155700,2677654615,2960,2960,2960,2960,0
20230717,155600,2677654615,2960,2960,2960,2960,0
20230717,155500,2677654615,2960,2960,2960,2960,0
20230717,155400,2677654615,2960,2960,2960,2960,0
20230717,155300,2677654615,2960,2960,2960,2960,0
20230717,155200,2677654615,2960,2960,2960,2960,0
20230717,155100,2677654615,2960,2960,2960,2960,6935
20230717,155000,2677654615,2960,2960,2960,2960,0
20230717,154900,2677654615,2960,2960,2960,2960,0
20230717,154800,2677654615,2960,2960,2960,2960,0
20230717,154700,2677654615,2960,2960,2960,2960,0
20230717,154600,2677654615,2960,2960,2960,2960,0
20230717,154500,2677654615,2960,2960,2960,2960,0
20230717,154400,2677654615,2960,2960,2960,2960,0
20230717,154300,2677654615,2960,2960,2960,2960,0
20230717,154200,2677654615,2960,2960,2960,2960,0
20230717,154100,2677654615,2960,2960,2960,2960,0
20230717,154000,2677654615,2960,2960,2960,2960,0
20230717,153900,2677654615,2960,2960,2960,2960,0
20230717,153800,2677654615,2960,2960,2960,2960,0
20230717,153700,2677654615,2960,2960,2960,2960,0
20230717,153600,2677654615,2960,2960,2960,2960,0
20230717,153500,2677654615,2960,2960,2960,2960,0
20230717,153400,2677654615,2960,2960,2960,2960,0
20230717,153300,2677654615,2960,2960,2960,2960,0
20230717,153200,2677654615,2960,2960,2960,2960,0
20230717,153100,2677654615,2960,2960,2960,2960,0
20230717,153000,2677654615,2960,2960,2960,2960,6935
20230717,152900,2657127015,2960,2960,2960,2960,0
20230717,152800,2657127015,2960,2960,2960,2960,0
20230717,152700,2657127015,2960,2960,2960,2960,0
20230717,152600,2657127015,2960,2960,2960,2960,0
20230717,152500,2657127015,2960,2960,2960,2960,0
20230717,152400,2657127015,2960,2960,2960,2960,0
20230717,152300,2657127015,2960,2960,2960,2960,0
20230717,152200,2657127015,2960,2960,2960,2960,0
20230717,152100,2657127015,2960,2960,2960,2960,0
20230717,152000,2657127015,2960,2960,2960,2960,0
20230717,151900,2657127015,2960,2960,2965,2960,2362
20230717,151800,2650133255,2965,2965,2965,2965,1
20230717,151700,2650130290,2960,2960,2960,2960,889
20230717,151600,2647498850,2960,2970,2975,2960,1243
20230717,151500,2643811910,2970,2960,2970,2960,270
20230717,151400,2643012700,2960,2960,2960,2960,394
20230717,151300,2641846460,2960,2970,2970,2960,448
20230717,151200,2640520080,2960,2955,2960,2955,512
20230717,151100,2639004620,2955,2955,2955,2955,362
20230717,151000,2637934910,2950,2945,2955,2945,452
20230717,150900,2636602750,2945,2950,2950,2945,13217
20230717,150800,2597665365,2950,2950,2955,2950,894
20230717,150700,2595024565,2950,2955,2955,2950,2201
20230717,150600,2588531610,2950,2950,2950,2950,0
20230717,150500,2588531610,2950,2950,2950,2950,0
20230717,150400,2588531610,2950,2950,2950,2950,0
20230717,150300,2588531610,2950,2955,2955,2950,2060
20230717,150200,2582450985,2955,2960,2960,2955,69
20230717,150100,2582246770,2960,2960,2960,2960,280
20230717,150000,2581417970,2960,2960,2960,2960,655
20230717,145900,2579479170,2960,2965,2965,2960,1326
20230717,145800,2575548950,2965,2965,2965,2965,78
20230717,145700,2575317680,2970,2965,2970,2965,1150
20230717,145600,2571902775,2970,2970,2970,2970,1000
20230717,145500,2568932775,2970,2950,2970,2950,403
20230717,145400,2567735885,2980,2970,2980,2970,2000
20230717,145300,2561785100,2970,2950,2970,2950,4000
20230717,145200,2549965230,2950,2965,2965,2950,5394
20230717,145100,2534016365,2960,2960,2960,2960,578
20230717,145000,2532305485,2960,2960,2960,2960,2141
20230717,144900,2525968125,2960,2960,2960,2960,10
20230717,144800,2525938525,2960,2965,2965,2960,1523
20230717,144700,2521423945,2960,2960,2960,2960,411
20230717,144600,2520207385,2955,2960,2960,2955,954
20230717,144500,2517388310,2960,2960,2960,2960,52
20230717,144400,2517234390,2960,2960,2960,2955,1324
20230717,144300,2513316850,2965,2960,2965,2960,692
20230717,144200,2511267970,2955,2955,2955,2955,28
20230717,144100,2511185230,2955,2960,2960,2955,2476
20230717,144000,2503866000,2960,2955,2960,2955,87
20230717,143900,2503608910,2960,2960,2960,2960,0
20230717,143800,2503608910,2960,2960,2960,2960,1834
20230717,143700,2498180270,2965,2965,2965,2965,987
20230717,143600,2495253815,2960,2960,2960,2960,0
20230717,143500,2495253815,2960,2960,2960,2960,0
20230717,143400,2495253815,2960,2970,2975,2960,677
20230717,143300,2493242670,2960,2965,2965,2960,960
20230717,143200,2490400940,2965,2955,2965,2955,415
20230717,143100,2489172445,2955,2955,2955,2955,200
20230717,143000,2488581445,2955,2955,2960,2955,1912
20230717,142900,2482926675,2955,2955,2955,2955,81
20230717,142800,2482687320,2945,2950,2955,2945,7013
20230717,142700,2462007445,2950,2950,2950,2950,819
20230717,142600,2459591395,2950,2960,2960,2950,8345
20230717,142500,2434966065,2960,2955,2960,2955,2227
20230717,142400,2428384780,2955,2955,2955,2955,316
20230717,142300,2427451000,2955,2955,2955,2955,2
20230717,142200,2427445090,2955,2955,2960,2955,2021
20230717,142100,2421472935,2955,2950,2955,2950,505
20230717,142000,2419981310,2950,2955,2955,2950,103
20230717,141900,2419677445,2955,2955,2955,2955,300
20230717,141800,2418790945,2950,2955,2955,2950,1613
20230717,141700,2414031140,2955,2955,2965,2955,1927
20230717,141600,2408336745,2955,2955,2955,2955,300
20230717,141500,2407450245,2960,2960,2960,2960,1207
20230717,141400,2403877525,2960,2960,2960,2960,343
20230717,141300,2402862245,2960,2960,2965,2960,6106
20230717,141200,2384788295,2960,2960,2960,2960,2707
20230717,141100,2376775575,2950,2955,2955,2950,6800
20230717,141000,2356681990,2955,2955,2955,2955,3006
20230717,140900,2347799260,2960,2960,2960,2960,138
20230717,140800,2347390780,2955,2955,2955,2955,200
20230717,140700,2346799780,2955,2965,2970,2955,12456
20230717,140600,2309897340,2965,2965,2965,2965,462
20230717,140500,2308527510,2970,2965,2970,2965,29
20230717,140400,2308441475,2970,2970,2970,2965,538
20230717,140300,2306846050,2970,2975,2975,2970,6
20230717,140200,2306828205,2970,2970,2970,2970,141
20230717,140100,2306409435,2965,2965,2965,2965,0
20230717,140000,2306409435,2965,2975,2975,2965,9148
20230717,135900,2279269225,2975,2975,2975,2975,272
20230717,135800,2278460025,2975,2975,2975,2975,202
20230717,135700,2277859075,2975,2975,2975,2975,0
20230717,135600,2277859075,2975,2975,2975,2975,1
20230717,135500,2277856100,2965,2965,2965,2965,0
20230717,135400,2277856100,2965,2965,2965,2965,516
20230717,135300,2276326160,2975,2975,2975,2975,1
20230717,135200,2276323185,2965,2975,2975,2965,5669
20230717,135100,2259512910,2965,2965,2965,2965,187
20230717,135000,2258958455,2990,2990,2990,2990,1
20230717,134900,2258955465,2965,2970,2970,2965,15000
20230717,134800,2214467480,2990,2990,2990,2990,10
20230717,134700,2214437580,2990,2990,2990,2970,1024
20230717,134600,2211393705,2990,2975,2990,2975,2450
20230717,134500,2204098205,2975,2990,2990,2975,514
20230717,134400,2202561545,2990,2990,2990,2990,330
20230717,134300,2201574845,2975,2975,2975,2975,0
20230717,134200,2201574845,2975,2990,2990,2975,1900
20230717,134100,2195901345,2990,2990,2990,2990,101
20230717,134000,2195599355,2985,2985,2985,2985,0
20230717,133900,2195599355,2985,2970,2985,2970,35
20230717,133800,2195494955,2980,2980,2980,2970,423
20230717,133700,2194238615,2970,2965,2970,2965,423
20230717,133600,2192984355,2965,2965,2965,2965,248
20230717,133500,2192249035,2965,2965,2965,2965,673
20230717,133400,2190253590,2965,2970,2970,2965,8134
20230717,133300,2166129080,2970,2970,2970,2970,0
20230717,133200,2166129080,2970,2970,2970,2970,7
20230717,133100,2166108290,2980,2980,2980,2980,1027
20230717,133000,2163047830,2980,2980,2980,2980,0
20230717,132900,2163047830,2980,2980,2980,2980,2
20230717,132800,2163041870,2980,2985,2985,2980,52
20230717,132700,2162886655,2980,2980,2980,2980,22
20230717,132600,2162821095,2980,2980,2980,2980,31
20230717,132500,2162728715,2980,2980,2980,2980,50
20230717,132400,2162579715,2965,2965,2965,2965,1
20230717,132300,2162576750,2965,2965,2965,2965,0
20230717,132200,2162576750,2965,2985,2985,2965,8109
20230717,132100,2138454475,2985,2980,2985,2980,596
20230717,132000,2136675845,2980,2980,2980,2980,1169
20230717,131900,2133192225,2985,2985,2985,2985,0
20230717,131800,2133192225,2985,2985,2985,2985,1286
20230717,131700,2129353515,2985,2985,2985,2985,937
20230717,131600,2126556570,2985,2985,2990,2985,17
20230717,131500,2126505805,2990,2985,2990,2985,30
20230717,131400,2126416110,2990,2990,2990,2990,2
20230717,131300,2126410130,2985,2985,2985,2985,32
20230717,131200,2126314610,2990,2990,2990,2990,212
20230717,131100,2125680730,2990,2990,2995,2990,664
20230717,131000,2123695320,2990,2995,2995,2990,2257
20230717,130900,2116945145,2995,2990,2995,2990,1789
20230717,130800,2111589880,2995,2995,2995,2995,0
20230717,130700,2111589880,2995,3000,3000,2995,1650
20230717,130600,2106647880,3000,3000,3000,3000,33
20230717,130500,2106548880,3000,3000,3000,3000,362
20230717,130400,2105462880,2995,3000,3000,2995,2438
20230717,130300,2098148885,3000,3000,3000,2995,810
20230717,130200,2095718945,2995,2995,2995,2995,291
20230717,130100,2094847400,2990,2990,2990,2990,0
20230717,130000,2094847400,2990,2990,2990,2990,0
20230717,125900,2094847400,2990,2990,2990,2990,1472
20230717,125800,2090446120,2990,2995,2995,2990,56
20230717,125700,2090278405,2995,3000,3000,2995,2206
20230717,125600,2083670015,3000,3000,3000,3000,1221
20230717,125500,2080007015,3000,3000,3000,3000,3366
20230717,125400,2069909015,3000,3000,3000,2995,338
20230717,125300,2068895560,3000,3000,3000,3000,74
20230717,125200,2068673560,2990,3000,3000,2990,1373
20230717,125100,2064557185,3000,3000,3000,3000,500
20230717,125000,2063057185,3000,3000,3000,3000,1
20230717,124900,2063054185,3000,3000,3000,3000,490
20230717,124800,2061584185,3000,2995,3000,2995,10840
20230717,124700,2029085330,2995,2995,2995,2990,703
20230717,124600,2026980095,2995,2990,2995,2990,24704
20230717,124500,1952991660,2990,2985,2990,2985,63
20230717,124400,1952803355,2990,2990,2990,2990,1881
20230717,124300,1947179165,2990,2990,2990,2985,918
20230717,124200,1944435345,2990,2995,3000,2990,609
20230717,124100,1942613880,2995,2995,2995,2995,2078
20230717,124000,1936390270,2995,2995,2995,2990,468
20230717,123900,1934989135,2985,2995,2995,2985,23340
20230717,123800,1865085885,2995,2995,2995,2995,501
20230717,123700,1863585390,2995,2990,2995,2990,2134
20230717,123600,1857199935,2995,2995,2995,2995,217
20230717,123500,1856550020,2995,2995,2995,2995,283
20230717,123400,1855702435,2995,2990,2995,2990,6396
20230717,123300,1836547180,2990,2990,2990,2990,110
20230717,123200,1836218280,2995,2990,2995,2985,2043
20230717,123100,1830114250,2990,2990,2990,2990,37
20230717,123000,1830003620,2985,2995,2995,2985,3085
20230717,122900,1820775975,2995,2990,3000,2990,6442
20230717,122800,1801475810,2985,2985,2985,2985,0
20230717,122700,1801475810,2985,2975,2985,2970,44751
20230717,122600,1668431760,2975,2975,2975,2975,1000
20230717,122500,1665456760,2980,2980,2980,2980,24
20230717,122400,1665385240,2975,2980,2980,2975,783
20230717,122300,1663051965,2980,2980,2980,2980,0
20230717,122200,1663051965,2980,2980,2980,2980,1172
20230717,122100,1659559405,2975,2980,2980,2975,415
20230717,122000,1658322710,2975,2975,2975,2975,51
20230717,121900,1658170985,2975,2980,2980,2975,1192
20230717,121800,1654619785,2980,2970,2980,2970,701
20230717,121700,1652532225,2970,2960,2970,2960,813
20230717,121600,1650119615,2960,2960,2960,2960,12
20230717,121500,1650084095,2970,2970,2970,2970,1000
20230717,121400,1647114095,2970,2970,2970,2970,18
20230717,121300,1647060635,2960,2960,2960,2960,0
20230717,121200,1647060635,2960,2960,2960,2960,51
20230717,121100,1646909675,2960,2960,2960,2960,0
20230717,121000,1646909675,2960,2960,2960,2960,1200
20230717,120900,1643357675,2960,2960,2960,2960,500
20230717,120800,1641877675,2960,2960,2960,2960,0
20230717,120700,1641877675,2960,2960,2960,2960,12
20230717,120600,1641842155,2960,2960,2960,2960,0
20230717,120500,1641842155,2960,2960,2960,2960,0
20230717,120400,1641842155,2960,2960,2960,2960,668
20230717,120300,1639864875,2970,2970,2970,2970,123
20230717,120200,1639499565,2960,2970,2970,2960,148
20230717,120100,1639060765,2960,2965,2965,2960,2038
20230717,120000,1633019560,2965,2965,2965,2965,18
20230717,115900,1632966190,2970,2970,2970,2970,0
20230717,115800,1632966190,2970,2970,2970,2970,36
20230717,115700,1632859270,2970,2970,2970,2970,0
20230717,115600,1632859270,2970,2970,2970,2970,295
20230717,115500,1631983120,2970,2970,2970,2970,9
20230717,115400,1631956390,2970,2970,2970,2970,390
20230717,115300,1630798090,2965,2970,2970,2965,1042
20230717,115200,1627706035,2970,2970,2970,2970,0
20230717,115100,1627706035,2970,2970,2970,2970,585
20230717,115000,1625968585,2970,2970,2970,2970,61
20230717,114900,1625787415,2970,2965,2970,2965,937
20230717,114800,1623004530,2965,2965,2965,2965,0
20230717,114700,1623004530,2965,2965,2965,2965,3
20230717,114600,1622995635,2960,2960,2960,2960,0
20230717,114500,1622995635,2960,2965,2965,2960,2923
20230717,114400,1614334960,2970,2970,2970,2970,363
20230717,114300,1613256850,2970,2970,2970,2970,517
20230717,114200,1611721360,2975,2975,2975,2975,0
20230717,114100,1611721360,2975,2975,2975,2975,0
20230717,114000,1611721360,2975,2975,2975,2975,35
20230717,113900,1611617235,2975,2970,2975,2970,22
20230717,113800,1611551885,2970,2970,2970,2970,786
20230717,113700,1609217465,2965,2965,2965,2965,0
20230717,113600,1609217465,2965,2965,2965,2965,0
20230717,113500,1609217465,2965,2965,2965,2965,32
20230717,113400,1609122585,2970,2970,2970,2970,735
20230717,113300,1606939635,2960,2950,2960,2950,11721
20230717,113200,1572270630,2945,2945,2945,2945,0
20230717,113100,1572270630,2945,2945,2945,2945,130
20230717,113000,1571887780,2950,2945,2950,2940,1234
20230717,112900,1568253530,2950,2950,2950,2950,1788
20230717,112800,1562978930,2950,2950,2950,2950,13
20230717,112700,1562940580,2950,2950,2955,2950,173
20230717,112600,1562430180,2950,2950,2950,2950,34
20230717,112500,1562329880,2945,2950,2950,2945,300
20230717,112400,1561445330,2950,2950,2950,2950,100
20230717,112300,1561150330,2940,2945,2945,2940,2015
20230717,112200,1555221660,2945,2945,2945,2945,12
20230717,112100,1555186320,2945,2950,2950,2945,2015
20230717,112000,1549247030,2950,2950,2950,2950,1000
20230717,111900,1546297030,2955,2955,2955,2955,10
20230717,111800,1546267480,2960,2955,2960,2955,139
20230717,111700,1545856120,2960,2960,2960,2960,0
20230717,111600,1545856120,2960,2960,2960,2960,1
20230717,111500,1545853160,2960,2960,2960,2960,300
20230717,111400,1544965160,2960,2960,2960,2960,958
20230717,111300,1542129480,2960,2960,2960,2960,1
20230717,111200,1542126520,2930,2950,2950,2930,12146
20230717,111100,1506472755,2955,2955,2955,2955,387
20230717,111000,1505329170,2955,2955,2955,2955,1084
20230717,110900,1502125950,2955,2960,2960,2955,95
20230717,110800,1501845220,2965,2950,2965,2950,162
20230717,110700,1501365905,2965,2965,2965,2965,100
20230717,110600,1501069405,2965,2965,2965,2965,20
20230717,110500,1501010105,2955,2955,2955,2955,200
20230717,110400,1500419105,2955,2945,2955,2945,108
20230717,110300,1500101030,2945,2950,2950,2945,555
20230717,110200,1498466530,2950,2945,2950,2940,1150
20230717,110100,1495084530,2950,2950,2950,2950,28
20230717,110000,1495001930,2950,2950,2955,2950,1051
20230717,105900,1491896480,2955,2955,2955,2950,473
20230717,105800,1490498770,2955,2945,2955,2940,93
20230717,105700,1490225105,2945,2950,2950,2945,1013
20230717,105600,1487237895,2950,2950,2950,2950,1200
20230717,105500,1483697895,2950,2960,2960,2950,1705
20230717,105400,1478665095,2965,2960,2965,2960,36
20230717,105300,1478558530,2960,2955,2960,2955,363
20230717,105200,1477484335,2960,2960,2960,2960,623
20230717,105100,1475640255,2955,2955,2960,2950,1617
20230717,105000,1470868370,2960,2960,2960,2960,738
20230717,104900,1468683890,2960,2970,2970,2960,4152
20230717,104800,1456372475,2970,2970,2970,2970,0
20230717,104700,1456372475,2970,2970,2970,2970,873
20230717,104600,1453779665,2970,2970,2970,2970,105
20230717,104500,1453467815,2970,2965,2970,2965,13
20230717,104400,1453429265,2975,2975,2975,2975,0
20230717,104300,1453429265,2975,2975,2975,2975,35
20230717,104200,1453325140,2965,2965,2965,2965,100
20230717,104100,1453028640,2975,2975,2975,2975,18
20230717,104000,1452975090,2965,2970,2970,2965,1167
20230717,103900,1449514100,2970,2980,2980,2970,2624
20230717,103800,1441695485,2980,2990,2990,2980,3840
20230717,103700,1430231910,2990,2990,2990,2990,1614
20230717,103600,1425406050,2990,2990,2995,2990,792
20230717,103500,1423037695,2985,2990,2990,2985,564
20230717,103400,1421353655,2985,2985,2985,2985,101
20230717,103300,1421052170,2985,2985,2985,2985,22
20230717,103200,1420986500,2985,2985,2985,2985,81
20230717,103100,1420744715,2985,2985,2985,2985,13
20230717,103000,1420705910,2985,2985,2985,2985,21
20230717,102900,1420643225,2995,2995,2995,2995,656
20230717,102800,1418678505,2995,2985,2995,2985,885
20230717,102700,1416036770,2980,2980,2980,2980,19
20230717,102600,1415980150,2980,2980,2980,2980,13
20230717,102500,1415941410,2980,2980,2980,2980,0
20230717,102400,1415941410,2980,2995,2995,2980,1819
20230717,102300,1410495755,2995,2995,2995,2995,757
20230717,102200,1408228540,2975,2970,2975,2970,30
20230717,102100,1408139340,2970,2980,2980,2965,2204
20230717,102000,1401582580,2980,2990,2990,2980,9492
20230717,101900,1373202500,2990,2980,2990,2980,250
20230717,101800,1372456410,2990,2980,2990,2980,152
20230717,101700,1372003430,2980,2980,2980,2980,1940
20230717,101600,1366222230,2990,3000,3000,2990,320
20230717,101500,1365262590,3000,2975,3000,2975,16897
20230717,101400,1314592995,2980,2965,2980,2965,3469
20230717,101300,1304304410,2965,2965,2975,2965,10457
20230717,101200,1273281720,2965,2960,2965,2960,505
20230717,101100,1271785915,2960,2960,2960,2950,1500
20230717,101000,1267346585,2960,2960,2960,2960,101
20230717,100900,1267047625,2950,2950,2950,2925,968
20230717,100800,1264192100,2950,2940,2950,2920,25195
20230717,100700,1189882065,2925,2930,2930,2925,1583
20230717,100600,1185250645,2925,2935,2935,2925,3000
20230717,100500,1176469390,2925,2940,2945,2925,3256
20230717,100400,1166892245,2940,2930,2940,2925,8072
20230717,100300,1143212930,2925,2915,2925,2915,7945
20230717,100200,1120007285,2915,2915,2915,2915,1000
20230717,100100,1117092285,2920,2915,2920,2915,2300
20230717,100000,1110386285,2915,2915,2920,2915,1016
20230717,095900,1107424635,2915,2910,2915,2910,235
20230717,095800,1106740110,2910,2915,2920,2910,5027
20230717,095700,1092095185,2915,2920,2920,2915,262
20230717,095600,1091330205,2910,2915,2920,2910,3056
20230717,095500,1082433790,2910,2910,2910,2910,2355
20230717,095400,1075580740,2910,2910,2910,2910,2715
20230717,095300,1067680090,2910,2915,2915,2910,790
20230717,095200,1065380020,2910,2920,2920,2910,15012
20230717,095100,1021658280,2920,2925,2925,2920,11
20230717,095000,1021626110,2920,2925,2925,2920,1074
20230717,094900,1018488160,2920,2920,2920,2920,313
20230717,094800,1017574200,2920,2930,2935,2920,8413
20230717,094700,992987195,2935,2930,2935,2930,432
20230717,094600,991720925,2930,2930,2930,2930,1082
20230717,094500,988550665,2930,2930,2930,2930,3450
20230717,094400,978442165,2930,2935,2935,2930,2662
20230717,094300,970642495,2935,2935,2935,2930,3191
20230717,094200,961276970,2935,2935,2935,2930,959
20230717,094100,958465895,2935,2925,2935,2925,2616
20230717,094000,950801805,2930,2930,2935,2930,2131
20230717,093900,944557930,2930,2930,2930,2915,4203
20230717,093800,932288300,2930,2930,2930,2920,1413
20230717,093700,928162320,2930,2930,2930,2930,1133
20230717,093600,924842630,2930,2930,2930,2925,135
20230717,093500,924447105,2910,2925,2925,2910,10525
20230717,093400,893773530,2930,2930,2935,2930,1834
20230717,093300,888399855,2930,2920,2930,2920,1434
20230717,093200,884205725,2915,2915,2915,2905,8515
20230717,093100,859396260,2910,2900,2910,2900,9646
20230717,093000,831387245,2905,2905,2905,2900,2856
20230717,092900,823104160,2905,2905,2905,2900,2501
20230717,092800,815840530,2905,2900,2910,2900,4528
20230717,092700,802700250,2905,2900,2905,2900,4592
20230717,092600,789383430,2900,2910,2910,2900,24114
20230717,092500,719388865,2910,2920,2920,2910,9621
20230717,092400,691371145,2915,2920,2920,2915,2077
20230717,092300,685316310,2920,2920,2920,2915,1594
20230717,092200,680667650,2915,2915,2920,2915,9148
20230717,092100,653996910,2915,2935,2935,2915,9624
20230717,092000,625925420,2935,2920,2935,2915,1672
20230717,091900,621042430,2930,2915,2930,2915,4728
20230717,091800,607257525,2915,2930,2930,2915,6304
20230717,091700,588835665,2930,2940,2940,2930,1579
20230717,091600,584202195,2940,2940,2940,2930,6542
20230717,091500,564997485,2940,2945,2945,2940,1613
20230717,091400,560255215,2945,2940,2945,2940,335
20230717,091300,559270240,2940,2935,2940,2935,3429
20230717,091200,549199005,2940,2945,2945,2940,5239
20230717,091100,533780700,2945,2915,2945,2915,20653
20230717,091000,473210910,2920,2910,2920,2905,14327
20230717,090900,431548200,2910,2930,2930,2910,14774
20230717,090800,388424260,2930,2945,2945,2930,3594
20230717,090700,377869320,2945,2930,2975,2925,16812
20230717,090600,328411175,2925,2920,2935,2915,5446
20230717,090500,312480640,2915,2925,2930,2905,19076
20230717,090400,256811175,2940,2955,2955,2925,29348
20230717,090300,170610830,2960,2995,2995,2960,32481
20230717,090200,73881655,2995,3005,3005,2990,12035
20230717,090100,37833825,3000,3005,3010,2995,216
20230717,090000,37184995,2990,3000,3000,2990,12038