stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193000,2149476735,2820,2820,2820,2820,6188
20230705,192900,2149476735,2820,2820,2820,2820,0
20230705,192800,2149476735,2820,2820,2820,2820,0
20230705,192700,2149476735,2820,2820,2820,2820,0
20230705,192600,2149476735,2820,2820,2820,2820,0
20230705,192500,2149476735,2820,2820,2820,2820,0
20230705,192400,2149476735,2820,2820,2820,2820,0
20230705,192300,2149476735,2820,2820,2820,2820,0
20230705,192200,2149476735,2820,2820,2820,2820,0
20230705,192100,2149476735,2820,2820,2820,2820,0
20230705,192000,2149476735,2820,2820,2820,2820,0
20230705,191900,2149476735,2820,2820,2820,2820,0
20230705,191800,2149476735,2820,2820,2820,2820,0
20230705,191700,2149476735,2820,2820,2820,2820,0
20230705,191600,2149476735,2820,2820,2820,2820,0
20230705,191500,2149476735,2820,2820,2820,2820,0
20230705,191400,2149476735,2820,2820,2820,2820,0
20230705,191300,2149476735,2820,2820,2820,2820,0
20230705,191200,2149476735,2820,2820,2820,2820,0
20230705,191100,2149476735,2820,2820,2820,2820,0
20230705,191000,2149476735,2820,2820,2820,2820,0
20230705,190900,2149476735,2820,2820,2820,2820,0
20230705,190800,2149476735,2820,2820,2820,2820,0
20230705,190700,2149476735,2820,2820,2820,2820,0
20230705,190600,2149476735,2820,2820,2820,2820,0
20230705,190500,2149476735,2820,2820,2820,2820,0
20230705,190400,2149476735,2820,2820,2820,2820,0
20230705,190300,2149476735,2820,2820,2820,2820,0
20230705,190200,2149476735,2820,2820,2820,2820,0
20230705,190100,2149476735,2820,2820,2820,2820,0
20230705,190000,2149476735,2820,2820,2820,2820,6188
20230705,185900,2149476735,2820,2820,2820,2820,0
20230705,185800,2149476735,2820,2820,2820,2820,0
20230705,185700,2149476735,2820,2820,2820,2820,0
20230705,185600,2149476735,2820,2820,2820,2820,0
20230705,185500,2149476735,2820,2820,2820,2820,0
20230705,185400,2149476735,2820,2820,2820,2820,0
20230705,185300,2149476735,2820,2820,2820,2820,0
20230705,185200,2149476735,2820,2820,2820,2820,0
20230705,185100,2149476735,2820,2820,2820,2820,0
20230705,185000,2149476735,2820,2820,2820,2820,0
20230705,184900,2149476735,2820,2820,2820,2820,0
20230705,184800,2149476735,2820,2820,2820,2820,0
20230705,184700,2149476735,2820,2820,2820,2820,0
20230705,184600,2149476735,2820,2820,2820,2820,0
20230705,184500,2149476735,2820,2820,2820,2820,0
20230705,184400,2149476735,2820,2820,2820,2820,0
20230705,184300,2149476735,2820,2820,2820,2820,0
20230705,184200,2149476735,2820,2820,2820,2820,0
20230705,184100,2149476735,2820,2820,2820,2820,0
20230705,184000,2149476735,2820,2820,2820,2820,0
20230705,183900,2149476735,2820,2820,2820,2820,0
20230705,183800,2149476735,2820,2820,2820,2820,0
20230705,183700,2149476735,2820,2820,2820,2820,0
20230705,183600,2149476735,2820,2820,2820,2820,0
20230705,183500,2149476735,2820,2820,2820,2820,0
20230705,183400,2149476735,2820,2820,2820,2820,0
20230705,183300,2149476735,2820,2820,2820,2820,0
20230705,183200,2149476735,2820,2820,2820,2820,0
20230705,183100,2149476735,2820,2820,2820,2820,0
20230705,183000,2149476735,2820,2820,2820,2820,6188
20230705,182900,2149476735,2820,2820,2820,2820,0
20230705,182800,2149476735,2820,2820,2820,2820,0
20230705,182700,2149476735,2820,2820,2820,2820,0
20230705,182600,2149476735,2820,2820,2820,2820,0
20230705,182500,2149476735,2820,2820,2820,2820,0
20230705,182400,2149476735,2820,2820,2820,2820,0
20230705,182300,2149476735,2820,2820,2820,2820,0
20230705,182200,2149476735,2820,2820,2820,2820,0
20230705,182100,2149476735,2820,2820,2820,2820,0
20230705,182000,2149476735,2820,2820,2820,2820,0
20230705,181900,2149476735,2820,2820,2820,2820,0
20230705,181800,2149476735,2820,2820,2820,2820,0
20230705,181700,2149476735,2820,2820,2820,2820,0
20230705,181600,2149476735,2820,2820,2820,2820,0
20230705,181500,2149476735,2820,2820,2820,2820,0
20230705,181400,2149476735,2820,2820,2820,2820,0
20230705,181300,2149476735,2820,2820,2820,2820,0
20230705,181200,2149476735,2820,2820,2820,2820,0
20230705,181100,2149476735,2820,2820,2820,2820,0
20230705,181000,2149476735,2820,2820,2820,2820,0
20230705,180900,2149476735,2820,2820,2820,2820,0
20230705,180800,2149476735,2820,2820,2820,2820,0
20230705,180700,2149476735,2820,2820,2820,2820,0
20230705,180600,2149476735,2820,2820,2820,2820,0
20230705,180500,2149476735,2820,2820,2820,2820,0
20230705,180400,2149476735,2820,2820,2820,2820,0
20230705,180300,2149476735,2820,2820,2820,2820,0
20230705,180200,2149476735,2820,2820,2820,2820,0
20230705,180100,2149476735,2820,2820,2820,2820,0
20230705,180000,2149476735,2820,2820,2820,2820,6188
20230705,175900,2149476735,2820,2820,2820,2820,0
20230705,175800,2149476735,2820,2820,2820,2820,0
20230705,175700,2149476735,2820,2820,2820,2820,0
20230705,175600,2149476735,2820,2820,2820,2820,0
20230705,175500,2149476735,2820,2820,2820,2820,0
20230705,175400,2149476735,2820,2820,2820,2820,0
20230705,175300,2149476735,2820,2820,2820,2820,0
20230705,175200,2149476735,2820,2820,2820,2820,0
20230705,175100,2149476735,2820,2820,2820,2820,0
20230705,175000,2149476735,2820,2820,2820,2820,0
20230705,174900,2149476735,2820,2820,2820,2820,0
20230705,174800,2149476735,2820,2820,2820,2820,0
20230705,174700,2149476735,2820,2820,2820,2820,0
20230705,174600,2149476735,2820,2820,2820,2820,0
20230705,174500,2149476735,2820,2820,2820,2820,0
20230705,174400,2149476735,2820,2820,2820,2820,0
20230705,174300,2149476735,2820,2820,2820,2820,0
20230705,174200,2149476735,2820,2820,2820,2820,0
20230705,174100,2149476735,2820,2820,2820,2820,0
20230705,174000,2149476735,2820,2820,2820,2820,0
20230705,173900,2149476735,2820,2820,2820,2820,0
20230705,173800,2149476735,2820,2820,2820,2820,0
20230705,173700,2149476735,2820,2820,2820,2820,0
20230705,173600,2149476735,2820,2820,2820,2820,0
20230705,173500,2149476735,2820,2820,2820,2820,0
20230705,173400,2149476735,2820,2820,2820,2820,0
20230705,173300,2149476735,2820,2820,2820,2820,0
20230705,173200,2149476735,2820,2820,2820,2820,0
20230705,173100,2149476735,2820,2820,2820,2820,0
20230705,173000,2149476735,2820,2820,2820,2820,6188
20230705,172900,2149476735,2820,2820,2820,2820,0
20230705,172800,2149476735,2820,2820,2820,2820,0
20230705,172700,2149476735,2820,2820,2820,2820,0
20230705,172600,2149476735,2820,2820,2820,2820,0
20230705,172500,2149476735,2820,2820,2820,2820,0
20230705,172400,2149476735,2820,2820,2820,2820,0
20230705,172300,2149476735,2820,2820,2820,2820,0
20230705,172200,2149476735,2820,2820,2820,2820,0
20230705,172100,2149476735,2820,2820,2820,2820,0
20230705,172000,2149476735,2820,2820,2820,2820,0
20230705,171900,2149476735,2820,2820,2820,2820,0
20230705,171800,2149476735,2820,2820,2820,2820,0
20230705,171700,2149476735,2820,2820,2820,2820,0
20230705,171600,2149476735,2820,2820,2820,2820,0
20230705,171500,2149476735,2820,2820,2820,2820,0
20230705,171400,2149476735,2820,2820,2820,2820,0
20230705,171300,2149476735,2820,2820,2820,2820,0
20230705,171200,2149476735,2820,2820,2820,2820,0
20230705,171100,2149476735,2820,2820,2820,2820,0
20230705,171000,2149476735,2820,2820,2820,2820,0
20230705,170900,2149476735,2820,2820,2820,2820,0
20230705,170800,2149476735,2820,2820,2820,2820,0
20230705,170700,2149476735,2820,2820,2820,2820,0
20230705,170600,2149476735,2820,2820,2820,2820,0
20230705,170500,2149476735,2820,2820,2820,2820,0
20230705,170400,2149476735,2820,2820,2820,2820,0
20230705,170300,2149476735,2820,2820,2820,2820,0
20230705,170200,2149476735,2820,2820,2820,2820,0
20230705,170100,2149476735,2820,2820,2820,2820,0
20230705,170000,2149476735,2820,2820,2820,2820,6188
20230705,165900,2149476735,2820,2820,2820,2820,0
20230705,165800,2149476735,2820,2820,2820,2820,0
20230705,165700,2149476735,2820,2820,2820,2820,0
20230705,165600,2149476735,2820,2820,2820,2820,0
20230705,165500,2149476735,2820,2820,2820,2820,0
20230705,165400,2149476735,2820,2820,2820,2820,0
20230705,165300,2149476735,2820,2820,2820,2820,0
20230705,165200,2149476735,2820,2820,2820,2820,0
20230705,165100,2149476735,2820,2820,2820,2820,0
20230705,165000,2149476735,2820,2820,2820,2820,0
20230705,164900,2149476735,2820,2820,2820,2820,0
20230705,164800,2149476735,2820,2820,2820,2820,0
20230705,164700,2149476735,2820,2820,2820,2820,0
20230705,164600,2149476735,2820,2820,2820,2820,0
20230705,164500,2149476735,2820,2820,2820,2820,0
20230705,164400,2149476735,2820,2820,2820,2820,0
20230705,164300,2149476735,2820,2820,2820,2820,0
20230705,164200,2149476735,2820,2820,2820,2820,0
20230705,164100,2149476735,2820,2820,2820,2820,0
20230705,164000,2149476735,2820,2820,2820,2820,0
20230705,163900,2149476735,2820,2820,2820,2820,0
20230705,163800,2149476735,2820,2820,2820,2820,0
20230705,163700,2149476735,2820,2820,2820,2820,0
20230705,163600,2149476735,2820,2820,2820,2820,0
20230705,163500,2149476735,2820,2820,2820,2820,0
20230705,163400,2149476735,2820,2820,2820,2820,0
20230705,163300,2149476735,2820,2820,2820,2820,0
20230705,163200,2149476735,2820,2820,2820,2820,0
20230705,163100,2149476735,2820,2820,2820,2820,0
20230705,163000,2149476735,2820,2820,2820,2820,6188
20230705,162900,2149476735,2820,2820,2820,2820,0
20230705,162800,2149476735,2820,2820,2820,2820,0
20230705,162700,2149476735,2820,2820,2820,2820,0
20230705,162600,2149476735,2820,2820,2820,2820,0
20230705,162500,2149476735,2820,2820,2820,2820,0
20230705,162400,2149476735,2820,2820,2820,2820,0
20230705,162300,2149476735,2820,2820,2820,2820,0
20230705,162200,2149476735,2820,2820,2820,2820,0
20230705,162100,2149476735,2820,2820,2820,2820,0
20230705,162000,2149476735,2820,2820,2820,2820,0
20230705,161900,2149476735,2820,2820,2820,2820,0
20230705,161800,2149476735,2820,2820,2820,2820,0
20230705,161700,2149476735,2820,2820,2820,2820,0
20230705,161600,2149476735,2820,2820,2820,2820,0
20230705,161500,2149476735,2820,2820,2820,2820,0
20230705,161400,2149476735,2820,2820,2820,2820,0
20230705,161300,2149476735,2820,2820,2820,2820,0
20230705,161200,2149476735,2820,2820,2820,2820,0
20230705,161100,2149476735,2820,2820,2820,2820,0
20230705,161000,2149476735,2820,2820,2820,2820,0
20230705,160900,2149476735,2820,2820,2820,2820,0
20230705,160800,2149476735,2820,2820,2820,2820,0
20230705,160700,2149476735,2820,2820,2820,2820,0
20230705,160600,2149476735,2820,2820,2820,2820,0
20230705,160500,2149476735,2820,2820,2820,2820,0
20230705,160400,2149476735,2820,2820,2820,2820,0
20230705,160300,2149476735,2820,2820,2820,2820,0
20230705,160200,2149476735,2820,2820,2820,2820,0
20230705,160100,2149476735,2820,2820,2820,2820,0
20230705,160000,2149476735,2820,2820,2820,2820,6188
20230705,155900,2149476735,2820,2820,2820,2820,0
20230705,155800,2149476735,2820,2820,2820,2820,0
20230705,155700,2149476735,2820,2820,2820,2820,0
20230705,155600,2149476735,2820,2820,2820,2820,0
20230705,155500,2149476735,2820,2820,2820,2820,0
20230705,155400,2149476735,2820,2820,2820,2820,0
20230705,155300,2149476735,2820,2820,2820,2820,0
20230705,155200,2149476735,2820,2820,2820,2820,0
20230705,155100,2149476735,2820,2820,2820,2820,0
20230705,155000,2149476735,2820,2820,2820,2820,0
20230705,154900,2149476735,2820,2820,2820,2820,0
20230705,154800,2149476735,2820,2820,2820,2820,0
20230705,154700,2149476735,2820,2820,2820,2820,0
20230705,154600,2149476735,2820,2820,2820,2820,0
20230705,154500,2149476735,2820,2820,2820,2820,0
20230705,154400,2149476735,2820,2820,2820,2820,0
20230705,154300,2149476735,2820,2820,2820,2820,0
20230705,154200,2149476735,2820,2820,2820,2820,0
20230705,154100,2149476735,2820,2820,2820,2820,0
20230705,154000,2149476735,2820,2820,2820,2820,0
20230705,153900,2149476735,2820,2820,2820,2820,0
20230705,153800,2149476735,2820,2820,2820,2820,0
20230705,153700,2149476735,2820,2820,2820,2820,0
20230705,153600,2149476735,2820,2820,2820,2820,0
20230705,153500,2149476735,2820,2820,2820,2820,0
20230705,153400,2149476735,2820,2820,2820,2820,0
20230705,153300,2149476735,2820,2820,2820,2820,0
20230705,153200,2149476735,2820,2820,2820,2820,0
20230705,153100,2149476735,2820,2820,2820,2820,0
20230705,153000,2149476735,2820,2820,2820,2820,12376
20230705,152900,2132026575,2825,2825,2825,2825,0
20230705,152800,2132026575,2825,2825,2825,2825,0
20230705,152700,2132026575,2825,2825,2825,2825,0
20230705,152600,2132026575,2825,2825,2825,2825,0
20230705,152500,2132026575,2825,2825,2825,2825,0
20230705,152400,2132026575,2825,2825,2825,2825,0
20230705,152300,2132026575,2825,2825,2825,2825,0
20230705,152200,2132026575,2825,2825,2825,2825,0
20230705,152100,2132026575,2825,2825,2825,2825,0
20230705,152000,2132026575,2825,2825,2825,2825,0
20230705,151900,2132026575,2825,2815,2830,2815,985
20230705,151800,2129243680,2815,2825,2830,2815,1697
20230705,151700,2124461575,2830,2820,2830,2820,231
20230705,151600,2123809675,2835,2825,2835,2820,1349
20230705,151500,2120003045,2815,2810,2815,2810,410
20230705,151400,2118850940,2815,2830,2835,2815,4910
20230705,151300,2105014200,2830,2820,2830,2815,13618
20230705,151200,2066623230,2845,2835,2845,2820,8737
20230705,151100,2041927060,2835,2835,2835,2830,2990
20230705,151000,2033462910,2830,2835,2835,2830,1337
20230705,150900,2029676080,2845,2835,2845,2835,12
20230705,150800,2029642010,2855,2855,2855,2855,5
20230705,150700,2029627735,2855,2835,2855,2830,3695
20230705,150600,2019125530,2835,2835,2835,2835,500
20230705,150500,2017708030,2835,2840,2840,2835,627
20230705,150400,2015927500,2835,2830,2835,2830,790
20230705,150300,2013688600,2835,2835,2835,2835,216
20230705,150200,2013076240,2835,2835,2835,2835,194
20230705,150100,2012526250,2840,2830,2840,2830,517
20230705,150000,2011061125,2835,2840,2840,2835,850
20230705,145900,2008651275,2840,2845,2845,2840,1540
20230705,145800,2004277575,2845,2840,2845,2840,276
20230705,145700,2003492735,2835,2830,2835,2830,1889
20230705,145600,1998139285,2835,2835,2835,2835,228
20230705,145500,1997492905,2830,2830,2830,2830,29
20230705,145400,1997410835,2835,2835,2835,2830,573
20230705,145300,1995788235,2830,2835,2835,2830,32
20230705,145200,1995697625,2830,2830,2830,2825,2724
20230705,145100,1987994250,2830,2835,2835,2830,1476
20230705,145000,1983816670,2840,2840,2840,2840,100
20230705,144900,1983532670,2830,2835,2835,2830,372
20230705,144800,1982479410,2830,2835,2835,2830,1034
20230705,144700,1979553045,2835,2835,2835,2830,107
20230705,144600,1979249750,2835,2835,2835,2835,29
20230705,144500,1979167535,2830,2830,2830,2830,0
20230705,144400,1979167535,2830,2830,2830,2830,101
20230705,144300,1978881705,2830,2830,2830,2830,0
20230705,144200,1978881705,2830,2830,2830,2830,0
20230705,144100,1978881705,2830,2830,2830,2830,1338
20230705,144000,1975095165,2830,2835,2835,2830,454
20230705,143900,1973808125,2830,2830,2830,2830,383
20230705,143800,1972724235,2830,2835,2835,2830,356
20230705,143700,1971716685,2835,2835,2835,2835,1869
20230705,143600,1966418070,2840,2840,2845,2840,1559
20230705,143500,1961990485,2850,2850,2850,2850,0
20230705,143400,1961990485,2850,2850,2850,2850,1658
20230705,143300,1957265185,2850,2850,2850,2850,17
20230705,143200,1957216735,2850,2850,2850,2850,1131
20230705,143100,1953993385,2840,2840,2840,2840,335
20230705,143000,1953041985,2845,2835,2845,2835,545
20230705,142900,1951493290,2835,2835,2835,2835,770
20230705,142800,1949310340,2835,2835,2835,2835,71
20230705,142700,1949109055,2830,2830,2830,2830,1000
20230705,142600,1946279055,2835,2835,2835,2830,40
20230705,142500,1946165675,2830,2835,2835,2830,650
20230705,142400,1944323580,2835,2840,2840,2835,1800
20230705,142300,1939215080,2840,2840,2845,2840,550
20230705,142200,1937652330,2845,2845,2845,2845,250
20230705,142100,1936941080,2845,2845,2845,2845,0
20230705,142000,1936941080,2845,2845,2845,2845,0
20230705,141900,1936941080,2845,2845,2845,2845,1
20230705,141800,1936938235,2840,2840,2840,2840,692
20230705,141700,1934972955,2840,2840,2840,2840,95
20230705,141600,1934703155,2845,2845,2845,2845,0
20230705,141500,1934703155,2845,2845,2845,2845,0
20230705,141400,1934703155,2845,2845,2845,2845,159
20230705,141300,1934250800,2845,2840,2845,2840,925
20230705,141200,1931622200,2840,2840,2840,2840,0
20230705,141100,1931622200,2840,2840,2840,2840,112
20230705,141000,1931304120,2840,2840,2840,2840,477
20230705,140900,1929949440,2835,2835,2835,2835,0
20230705,140800,1929949440,2835,2835,2835,2835,0
20230705,140700,1929949440,2835,2835,2835,2835,0
20230705,140600,1929949440,2835,2835,2835,2835,2
20230705,140500,1929943770,2835,2835,2835,2835,758
20230705,140400,1927794840,2830,2835,2835,2830,1655
20230705,140300,1923108960,2840,2830,2840,2830,2469
20230705,140200,1916104810,2835,2835,2835,2835,851
20230705,140100,1913692225,2845,2845,2845,2845,1085
20230705,140000,1910605400,2845,2835,2845,2835,18
20230705,135900,1910554200,2835,2845,2845,2835,101
20230705,135800,1910267855,2845,2845,2845,2845,1
20230705,135700,1910265010,2835,2835,2835,2835,0
20230705,135600,1910265010,2835,2840,2840,2835,2522
20230705,135500,1903103730,2845,2845,2845,2845,764
20230705,135400,1900930150,2845,2855,2855,2845,4
20230705,135300,1900918740,2845,2845,2845,2845,0
20230705,135200,1900918740,2845,2850,2850,2845,603
20230705,135100,1899203195,2850,2850,2850,2850,302
20230705,135000,1898342495,2845,2845,2845,2845,0
20230705,134900,1898342495,2845,2840,2845,2840,51
20230705,134800,1898197650,2840,2845,2845,2840,640
20230705,134700,1896376905,2850,2850,2850,2850,535
20230705,134600,1894852155,2840,2845,2845,2840,4038
20230705,134500,1883382345,2845,2845,2845,2845,234
20230705,134400,1882716615,2845,2825,2845,2825,1296
20230705,134300,1879046995,2850,2850,2850,2825,17733
20230705,134200,1828793535,2850,2850,2850,2850,300
20230705,134100,1827938535,2855,2855,2855,2855,10
20230705,134000,1827909985,2855,2855,2855,2855,0
20230705,133900,1827909985,2855,2855,2855,2855,2
20230705,133800,1827904275,2845,2845,2845,2845,1
20230705,133700,1827901430,2845,2845,2845,2845,4
20230705,133600,1827890050,2840,2850,2850,2840,4151
20230705,133500,1816083235,2855,2855,2855,2850,615
20230705,133400,1814329910,2850,2850,2850,2845,1286
20230705,133300,1810664940,2850,2845,2850,2845,1468
20230705,133200,1806481890,2845,2845,2845,2845,570
20230705,133100,1804860240,2845,2845,2845,2845,573
20230705,133000,1803230055,2850,2850,2850,2845,8819
20230705,132900,1778114765,2850,2855,2855,2850,1170
20230705,132800,1774779265,2850,2855,2855,2850,285
20230705,132700,1773965990,2850,2855,2855,2850,12
20230705,132600,1773931735,2855,2860,2860,2855,1072
20230705,132500,1770870850,2855,2855,2855,2855,0
20230705,132400,1770870850,2855,2855,2855,2855,180
20230705,132300,1770356950,2855,2860,2860,2850,368
20230705,132200,1769306435,2855,2865,2865,2855,421
20230705,132100,1768103835,2865,2865,2865,2865,1
20230705,132000,1768100970,2860,2855,2865,2855,7
20230705,131900,1768080970,2865,2865,2865,2865,0
20230705,131800,1768080970,2865,2865,2865,2865,0
20230705,131700,1768080970,2865,2865,2865,2865,0
20230705,131600,1768080970,2865,2865,2865,2865,0
20230705,131500,1768080970,2865,2855,2865,2855,812
20230705,131400,1765762700,2865,2855,2865,2855,6
20230705,131300,1765745550,2860,2860,2860,2860,4
20230705,131200,1765734110,2865,2865,2870,2850,5453
20230705,131100,1750149745,2870,2870,2870,2870,0
20230705,131000,1750149745,2870,2865,2870,2860,355
20230705,130900,1749133275,2870,2865,2870,2865,52
20230705,130800,1748984290,2870,2865,2870,2865,1600
20230705,130700,1744393705,2865,2865,2865,2865,629
20230705,130600,1742591620,2865,2865,2870,2860,184
20230705,130500,1742064465,2870,2865,2870,2865,335
20230705,130400,1741104640,2865,2865,2865,2865,340
20230705,130300,1740130540,2865,2855,2865,2855,1414
20230705,130200,1736079490,2855,2865,2865,2855,2070
20230705,130100,1730169120,2860,2860,2865,2860,189
20230705,130000,1729628555,2865,2860,2865,2855,4194
20230705,125900,1717647505,2865,2865,2865,2865,7
20230705,125800,1717627450,2865,2865,2865,2865,10
20230705,125700,1717598800,2860,2860,2860,2860,567
20230705,125600,1715977180,2860,2860,2860,2855,1306
20230705,125500,1712248520,2860,2860,2860,2860,0
20230705,125400,1712248520,2860,2860,2860,2855,1090
20230705,125300,1709136015,2865,2865,2865,2865,4
20230705,125200,1709124555,2865,2865,2865,2865,39
20230705,125100,1709012820,2865,2865,2865,2865,20
20230705,125000,1708955520,2865,2865,2865,2865,101
20230705,124900,1708666155,2865,2865,2865,2865,1002
20230705,124800,1705795425,2865,2865,2865,2865,150
20230705,124700,1705365675,2865,2860,2865,2860,77
20230705,124600,1705145325,2865,2865,2865,2865,120
20230705,124500,1704801525,2865,2855,2865,2845,5578
20230705,124400,1688907275,2860,2860,2870,2860,563
20230705,124300,1687295645,2850,2850,2850,2850,3
20230705,124200,1687287095,2850,2850,2850,2850,504
20230705,124100,1685850695,2850,2855,2865,2850,565
20230705,124000,1684233505,2850,2855,2855,2850,44
20230705,123900,1684108100,2850,2850,2850,2850,2663
20230705,123800,1676518550,2845,2845,2845,2845,24
20230705,123700,1676450270,2855,2845,2855,2845,243
20230705,123600,1675758865,2845,2845,2845,2845,0
20230705,123500,1675758865,2845,2850,2850,2845,525
20230705,123400,1674265190,2840,2845,2845,2840,391
20230705,123300,1673154200,2840,2840,2850,2840,5818
20230705,123200,1656630210,2840,2850,2855,2840,7449
20230705,123100,1635414630,2860,2850,2865,2850,3869
20230705,123000,1624387825,2850,2855,2855,2850,6824
20230705,122900,1604938110,2855,2865,2865,2855,371
20230705,122800,1603878395,2865,2865,2865,2855,351
20230705,122700,1602876220,2855,2855,2855,2855,4758
20230705,122600,1589292130,2860,2865,2865,2860,21332
20230705,122500,1528208695,2870,2875,2875,2870,145
20230705,122400,1527792520,2870,2875,2880,2870,17249
20230705,122300,1478278220,2880,2880,2880,2875,15
20230705,122200,1478235080,2880,2880,2880,2870,95
20230705,122100,1477961500,2870,2880,2880,2870,791
20230705,122000,1475691230,2875,2875,2875,2875,1000
20230705,121900,1472816230,2880,2880,2880,2880,0
20230705,121800,1472816230,2880,2880,2880,2880,1
20230705,121700,1472813350,2880,2880,2880,2880,0
20230705,121600,1472813350,2880,2875,2880,2870,1002
20230705,121500,1469936590,2880,2880,2880,2880,5
20230705,121400,1469922190,2875,2870,2875,2870,2504
20230705,121300,1462730710,2875,2875,2875,2875,137
20230705,121200,1462336835,2875,2875,2875,2875,2025
20230705,121100,1456514960,2875,2875,2875,2875,96
20230705,121000,1456238960,2875,2875,2875,2875,1
20230705,120900,1456236085,2875,2875,2875,2875,1
20230705,120800,1456233210,2875,2875,2875,2875,25
20230705,120700,1456161335,2875,2875,2875,2875,0
20230705,120600,1456161335,2875,2875,2875,2875,143
20230705,120500,1455750210,2870,2875,2875,2870,441
20230705,120400,1454483285,2875,2875,2875,2875,0
20230705,120300,1454483285,2875,2875,2875,2875,7688
20230705,120200,1432380285,2875,2875,2875,2875,317
20230705,120100,1431468910,2875,2875,2875,2875,0
20230705,120000,1431468910,2875,2875,2875,2875,706
20230705,115900,1429439160,2875,2875,2875,2875,0
20230705,115800,1429439160,2875,2875,2875,2875,0
20230705,115700,1429439160,2875,2875,2875,2875,0
20230705,115600,1429439160,2875,2875,2875,2875,250
20230705,115500,1428720410,2875,2875,2875,2875,1422
20230705,115400,1424632160,2875,2875,2875,2875,331
20230705,115300,1423680535,2875,2875,2875,2875,673
20230705,115200,1421745660,2875,2875,2875,2875,1000
20230705,115100,1418870660,2870,2875,2875,2870,718
20230705,115000,1416808250,2870,2875,2875,2870,3255
20230705,114900,1407451005,2875,2885,2885,2875,2287
20230705,114800,1400864020,2895,2895,2895,2895,638
20230705,114700,1399017010,2890,2885,2890,2885,1304
20230705,114600,1395253975,2885,2875,2885,2875,660
20230705,114500,1393354595,2875,2875,2875,2875,1414
20230705,114400,1389289345,2890,2890,2890,2890,0
20230705,114300,1389289345,2890,2880,2890,2880,1050
20230705,114200,1386265335,2885,2885,2885,2885,42
20230705,114100,1386144165,2885,2885,2885,2880,300
20230705,114000,1385279165,2885,2885,2890,2875,15958
20230705,113900,1339368490,2890,2900,2900,2890,12591
20230705,113800,1302925780,2905,2905,2905,2900,7497
20230705,113700,1281177945,2905,2915,2915,2905,2013
20230705,113600,1275328290,2915,2915,2915,2910,732
20230705,113500,1273196510,2910,2920,2920,2910,1198
20230705,113400,1269708365,2920,2930,2935,2915,2384
20230705,113300,1262739120,2930,2930,2930,2920,14869
20230705,113200,1219230625,2930,2915,2930,2915,18458
20230705,113100,1165269540,2915,2900,2915,2900,13562
20230705,113000,1125817675,2900,2895,2900,2895,1900
20230705,112900,1120314945,2895,2895,2895,2895,3082
20230705,112800,1111392555,2895,2900,2900,2890,6842
20230705,112700,1091597055,2890,2895,2905,2890,362
20230705,112600,1090548635,2895,2890,2895,2890,2279
20230705,112500,1083954245,2895,2910,2910,2890,1975
20230705,112400,1078243190,2915,2890,2915,2890,2680
20230705,112300,1070464700,2885,2880,2890,2880,638
20230705,112200,1068624465,2880,2895,2895,2880,707
20230705,112100,1066581470,2895,2915,2920,2895,3230
20230705,112000,1057179170,2915,2880,2915,2880,13917
20230705,111900,1016856705,2870,2875,2875,2870,17
20230705,111800,1016807855,2875,2875,2875,2875,268
20230705,111700,1016037355,2875,2875,2875,2875,104
20230705,111600,1015738355,2880,2875,2880,2875,1881
20230705,111500,1010321175,2875,2885,2885,2870,254
20230705,111400,1009589935,2870,2880,2880,2870,735
20230705,111300,1007480165,2880,2880,2880,2880,501
20230705,111200,1006037285,2870,2875,2875,2870,1850
20230705,111100,1000722380,2875,2875,2875,2875,50
20230705,111000,1000578630,2875,2875,2875,2875,23
20230705,110900,1000512505,2875,2875,2875,2875,0
20230705,110800,1000512505,2875,2880,2880,2875,3353
20230705,110700,990872625,2885,2875,2885,2875,2649
20230705,110600,983256740,2875,2875,2875,2875,354
20230705,110500,982238990,2875,2880,2880,2875,208
20230705,110400,981640815,2885,2880,2885,2880,25
20230705,110300,981568795,2880,2875,2880,2875,23
20230705,110200,981502605,2875,2875,2875,2875,1
20230705,110100,981499730,2880,2880,2880,2880,1030
20230705,110000,978533330,2875,2875,2875,2875,833
20230705,105900,976138455,2875,2880,2880,2875,130
20230705,105800,975764205,2880,2885,2885,2880,320
20230705,105700,974842505,2885,2875,2885,2875,1192
20230705,105600,971415105,2875,2875,2875,2875,3107
20230705,105500,962482480,2875,2875,2875,2875,84
20230705,105400,962240980,2875,2875,2875,2875,700
20230705,105300,960228480,2885,2875,2885,2875,570
20230705,105200,958588510,2875,2880,2880,2875,364
20230705,105100,957541500,2880,2880,2880,2880,50
20230705,105000,957397500,2880,2880,2880,2880,415
20230705,104900,956202300,2880,2880,2880,2880,77
20230705,104800,955980540,2875,2875,2875,2875,0
20230705,104700,955980540,2875,2880,2880,2870,9525
20230705,104600,928594255,2875,2880,2880,2875,1043
20230705,104500,925590430,2875,2875,2875,2875,0
20230705,104400,925590430,2875,2875,2875,2875,23
20230705,104300,925524305,2880,2880,2880,2880,200
20230705,104200,924948305,2880,2875,2880,2875,673
20230705,104100,923013410,2875,2880,2880,2875,3040
20230705,104000,914258410,2880,2875,2880,2875,1372
20230705,103900,910310130,2875,2875,2875,2875,93
20230705,103800,910042755,2875,2875,2880,2875,451
20230705,103700,908746125,2875,2875,2875,2875,100
20230705,103600,908458625,2880,2880,2880,2880,11
20230705,103500,908426945,2880,2880,2880,2880,233
20230705,103400,907755905,2875,2875,2875,2875,4271
20230705,103300,895476780,2870,2870,2870,2870,0
20230705,103200,895476780,2870,2885,2885,2870,3774
20230705,103100,884620815,2885,2885,2885,2885,297
20230705,103000,883763970,2880,2880,2880,2880,0
20230705,102900,883763970,2880,2885,2885,2875,4539
20230705,102800,870711340,2890,2885,2890,2885,3001
20230705,102700,862048455,2885,2880,2885,2880,471
20230705,102600,860691655,2880,2885,2885,2880,812
20230705,102500,858350995,2885,2880,2885,2880,1742
20230705,102400,853329535,2885,2880,2885,2880,504
20230705,102300,851877025,2880,2885,2885,2880,101
20230705,102200,851585645,2890,2890,2890,2890,5
20230705,102100,851571195,2880,2885,2885,2880,348
20230705,102000,850568215,2880,2885,2885,2880,3195
20230705,101900,841353140,2880,2880,2880,2880,23
20230705,101800,841286900,2885,2880,2885,2880,41
20230705,101700,841168815,2880,2880,2880,2880,7
20230705,101600,841148655,2880,2880,2880,2875,373
20230705,101500,840074510,2875,2875,2875,2870,809
20230705,101400,837748645,2875,2880,2880,2870,1577
20230705,101300,833217115,2880,2880,2880,2880,5
20230705,101200,833202715,2875,2875,2875,2875,310
20230705,101100,832311465,2875,2885,2885,2875,5839
20230705,101000,815516510,2885,2885,2885,2885,0
20230705,100900,815516510,2885,2885,2885,2885,11
20230705,100800,815484775,2885,2885,2885,2885,5967
20230705,100700,798269980,2885,2885,2885,2885,71
20230705,100600,798065145,2885,2890,2890,2885,639
20230705,100500,796219590,2890,2895,2895,2890,770
20230705,100400,793994285,2890,2890,2895,2890,4434
20230705,100300,781180020,2890,2895,2895,2890,680
20230705,100200,779212035,2900,2900,2900,2900,1
20230705,100100,779209135,2900,2900,2900,2900,1397
20230705,100000,775157835,2895,2890,2895,2890,719
20230705,095900,773076560,2890,2890,2890,2890,184
20230705,095800,772544800,2890,2890,2890,2880,975
20230705,095700,769736130,2885,2885,2885,2885,1002
20230705,095600,766845360,2885,2885,2885,2885,613
20230705,095500,765076855,2885,2880,2885,2880,232
20230705,095400,764408555,2880,2890,2890,2880,649
20230705,095300,762539425,2890,2885,2890,2885,2891
20230705,095200,754190025,2885,2880,2885,2880,1360
20230705,095100,750272175,2880,2880,2880,2880,5719
20230705,095000,733801455,2880,2885,2885,2880,1738
20230705,094900,728789740,2885,2885,2890,2885,177
20230705,094800,728279000,2885,2895,2895,2880,819
20230705,094700,725914825,2895,2885,2895,2880,7893
20230705,094600,703148495,2890,2895,2895,2890,1112
20230705,094500,699934430,2895,2890,2895,2890,1228
20230705,094400,696385320,2890,2895,2895,2890,248
20230705,094300,695668505,2895,2890,2895,2890,2635
20230705,094200,688051850,2890,2895,2905,2890,624
20230705,094100,686245275,2895,2895,2895,2895,1929
20230705,094000,680660820,2890,2895,2905,2890,1301
20230705,093900,676899965,2895,2905,2905,2895,5523
20230705,093800,660910345,2905,2900,2910,2900,5041
20230705,093700,646289245,2905,2900,2905,2900,2688
20230705,093600,638493895,2900,2905,2905,2900,475
20230705,093500,637114740,2905,2905,2905,2900,1215
20230705,093400,633586020,2905,2915,2920,2905,4558
20230705,093300,620317570,2915,2910,2915,2910,395
20230705,093200,619166195,2915,2910,2915,2910,69
20230705,093100,618965165,2910,2915,2920,2910,11478
20230705,093000,585512645,2915,2920,2920,2915,871
20230705,092900,582972080,2920,2925,2925,2920,2711
20230705,092800,575053135,2920,2915,2925,2915,1771
20230705,092700,569883225,2915,2905,2915,2905,3091
20230705,092600,560883090,2905,2910,2910,2900,743
20230705,092500,558727600,2910,2910,2910,2900,32394
20230705,092400,464763760,2915,2910,2915,2905,789
20230705,092300,462467325,2910,2910,2910,2905,523
20230705,092200,460945895,2910,2905,2910,2900,3314
20230705,092100,451313860,2900,2905,2905,2900,987
20230705,092000,448450935,2905,2900,2905,2900,2810
20230705,091900,440298055,2900,2900,2905,2900,754
20230705,091800,438111405,2910,2900,2910,2900,10741
20230705,091700,406960415,2900,2900,2910,2895,7157
20230705,091600,386177225,2895,2895,2895,2890,3184
20230705,091500,376967045,2895,2900,2900,2895,453
20230705,091400,375653395,2900,2905,2910,2900,950
20230705,091300,372889390,2900,2890,2910,2885,12082
20230705,091200,337838715,2890,2890,2890,2890,4624
20230705,091100,324475355,2890,2890,2900,2890,2531
20230705,091000,317154065,2890,2905,2910,2890,9776
20230705,090900,288795065,2905,2900,2910,2900,2816
20230705,090800,280615875,2905,2900,2905,2900,1823
20230705,090700,275323770,2900,2890,2900,2890,9283
20230705,090600,248470370,2900,2895,2900,2890,12132
20230705,090500,213300765,2895,2885,2905,2885,11644
20230705,090400,179561575,2890,2900,2900,2885,4735
20230705,090300,165878325,2890,2890,2900,2885,8552
20230705,090200,141095460,2885,2880,2895,2880,14314
20230705,090100,99719200,2890,2865,2895,2865,13138
20230705,090000,61853145,2855,2870,2870,2850,21079