stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,183400,13626966915,2890,2890,2890,2890,56884
20230607,183300,13626966915,2890,2890,2890,2890,0
20230607,183200,13626966915,2890,2890,2890,2890,0
20230607,183100,13626966915,2890,2890,2890,2890,0
20230607,183000,13626966915,2890,2890,2890,2890,0
20230607,182900,13626966915,2890,2890,2890,2890,0
20230607,182800,13626966915,2890,2890,2890,2890,0
20230607,182700,13626966915,2890,2890,2890,2890,0
20230607,182600,13626966915,2890,2890,2890,2890,0
20230607,182500,13626966915,2890,2890,2890,2890,0
20230607,182400,13626966915,2890,2890,2890,2890,0
20230607,182300,13626966915,2890,2890,2890,2890,0
20230607,182200,13626966915,2890,2890,2890,2890,0
20230607,182100,13626966915,2890,2890,2890,2890,0
20230607,182000,13626966915,2890,2890,2890,2890,0
20230607,181900,13626966915,2890,2890,2890,2890,0
20230607,181800,13626966915,2890,2890,2890,2890,0
20230607,181700,13626966915,2890,2890,2890,2890,0
20230607,181600,13626966915,2890,2890,2890,2890,0
20230607,181500,13626966915,2890,2890,2890,2890,0
20230607,181400,13626966915,2890,2890,2890,2890,0
20230607,181300,13626966915,2890,2890,2890,2890,0
20230607,181200,13626966915,2890,2890,2890,2890,0
20230607,181100,13626966915,2890,2890,2890,2890,0
20230607,181000,13626966915,2890,2890,2890,2890,0
20230607,180900,13626966915,2890,2890,2890,2890,0
20230607,180800,13626966915,2890,2890,2890,2890,0
20230607,180700,13626966915,2890,2890,2890,2890,0
20230607,180600,13626966915,2890,2890,2890,2890,0
20230607,180500,13626966915,2890,2890,2890,2890,0
20230607,180400,13626966915,2890,2890,2890,2890,56884
20230607,180300,13626966915,2890,2890,2890,2890,0
20230607,180200,13626966915,2890,2890,2890,2890,0
20230607,180100,13626966915,2890,2890,2890,2890,0
20230607,180000,13626966915,2890,2890,2890,2890,0
20230607,175900,13626966915,2890,2890,2890,2890,0
20230607,175800,13626966915,2890,2890,2890,2890,0
20230607,175700,13626966915,2890,2890,2890,2890,0
20230607,175600,13626966915,2890,2890,2890,2890,0
20230607,175500,13626966915,2890,2890,2890,2890,0
20230607,175400,13626966915,2890,2890,2890,2890,0
20230607,175300,13626966915,2890,2890,2890,2890,0
20230607,175200,13626966915,2890,2890,2890,2890,0
20230607,175100,13626966915,2890,2890,2890,2890,0
20230607,175000,13626966915,2890,2890,2890,2890,0
20230607,174900,13626966915,2890,2890,2890,2890,0
20230607,174800,13626966915,2890,2890,2890,2890,0
20230607,174700,13626966915,2890,2890,2890,2890,0
20230607,174600,13626966915,2890,2890,2890,2890,0
20230607,174500,13626966915,2890,2890,2890,2890,0
20230607,174400,13626966915,2890,2890,2890,2890,0
20230607,174300,13626966915,2890,2890,2890,2890,0
20230607,174200,13626966915,2890,2890,2890,2890,0
20230607,174100,13626966915,2890,2890,2890,2890,0
20230607,174000,13626966915,2890,2890,2890,2890,0
20230607,173900,13626966915,2890,2890,2890,2890,0
20230607,173800,13626966915,2890,2890,2890,2890,0
20230607,173700,13626966915,2890,2890,2890,2890,0
20230607,173600,13626966915,2890,2890,2890,2890,0
20230607,173500,13626966915,2890,2890,2890,2890,0
20230607,173400,13626966915,2890,2890,2890,2890,56884
20230607,173300,13626966915,2890,2890,2890,2890,0
20230607,173200,13626966915,2890,2890,2890,2890,0
20230607,173100,13626966915,2890,2890,2890,2890,0
20230607,173000,13626966915,2890,2890,2890,2890,0
20230607,172900,13626966915,2890,2890,2890,2890,0
20230607,172800,13626966915,2890,2890,2890,2890,0
20230607,172700,13626966915,2890,2890,2890,2890,0
20230607,172600,13626966915,2890,2890,2890,2890,0
20230607,172500,13626966915,2890,2890,2890,2890,0
20230607,172400,13626966915,2890,2890,2890,2890,0
20230607,172300,13626966915,2890,2890,2890,2890,0
20230607,172200,13626966915,2890,2890,2890,2890,0
20230607,172100,13626966915,2890,2890,2890,2890,0
20230607,172000,13626966915,2890,2890,2890,2890,0
20230607,171900,13626966915,2890,2890,2890,2890,0
20230607,171800,13626966915,2890,2890,2890,2890,0
20230607,171700,13626966915,2890,2890,2890,2890,0
20230607,171600,13626966915,2890,2890,2890,2890,0
20230607,171500,13626966915,2890,2890,2890,2890,0
20230607,171400,13626966915,2890,2890,2890,2890,0
20230607,171300,13626966915,2890,2890,2890,2890,0
20230607,171200,13626966915,2890,2890,2890,2890,0
20230607,171100,13626966915,2890,2890,2890,2890,0
20230607,171000,13626966915,2890,2890,2890,2890,0
20230607,170900,13626966915,2890,2890,2890,2890,0
20230607,170800,13626966915,2890,2890,2890,2890,0
20230607,170700,13626966915,2890,2890,2890,2890,0
20230607,170600,13626966915,2890,2890,2890,2890,0
20230607,170500,13626966915,2890,2890,2890,2890,0
20230607,170400,13626966915,2890,2890,2890,2890,56884
20230607,170300,13626966915,2890,2890,2890,2890,0
20230607,170200,13626966915,2890,2890,2890,2890,0
20230607,170100,13626966915,2890,2890,2890,2890,0
20230607,170000,13626966915,2890,2890,2890,2890,0
20230607,165900,13626966915,2890,2890,2890,2890,0
20230607,165800,13626966915,2890,2890,2890,2890,0
20230607,165700,13626966915,2890,2890,2890,2890,0
20230607,165600,13626966915,2890,2890,2890,2890,0
20230607,165500,13626966915,2890,2890,2890,2890,0
20230607,165400,13626966915,2890,2890,2890,2890,0
20230607,165300,13626966915,2890,2890,2890,2890,0
20230607,165200,13626966915,2890,2890,2890,2890,0
20230607,165100,13626966915,2890,2890,2890,2890,0
20230607,165000,13626966915,2890,2890,2890,2890,0
20230607,164900,13626966915,2890,2890,2890,2890,0
20230607,164800,13626966915,2890,2890,2890,2890,0
20230607,164700,13626966915,2890,2890,2890,2890,0
20230607,164600,13626966915,2890,2890,2890,2890,0
20230607,164500,13626966915,2890,2890,2890,2890,0
20230607,164400,13626966915,2890,2890,2890,2890,0
20230607,164300,13626966915,2890,2890,2890,2890,0
20230607,164200,13626966915,2890,2890,2890,2890,0
20230607,164100,13626966915,2890,2890,2890,2890,0
20230607,164000,13626966915,2890,2890,2890,2890,0
20230607,163900,13626966915,2890,2890,2890,2890,0
20230607,163800,13626966915,2890,2890,2890,2890,0
20230607,163700,13626966915,2890,2890,2890,2890,0
20230607,163600,13626966915,2890,2890,2890,2890,0
20230607,163500,13626966915,2890,2890,2890,2890,0
20230607,163400,13626966915,2890,2890,2890,2890,56884
20230607,163300,13626966915,2890,2890,2890,2890,0
20230607,163200,13626966915,2890,2890,2890,2890,0
20230607,163100,13626966915,2890,2890,2890,2890,0
20230607,163000,13626966915,2890,2890,2890,2890,0
20230607,162900,13626966915,2890,2890,2890,2890,0
20230607,162800,13626966915,2890,2890,2890,2890,0
20230607,162700,13626966915,2890,2890,2890,2890,0
20230607,162600,13626966915,2890,2890,2890,2890,0
20230607,162500,13626966915,2890,2890,2890,2890,0
20230607,162400,13626966915,2890,2890,2890,2890,0
20230607,162300,13626966915,2890,2890,2890,2890,0
20230607,162200,13626966915,2890,2890,2890,2890,0
20230607,162100,13626966915,2890,2890,2890,2890,0
20230607,162000,13626966915,2890,2890,2890,2890,0
20230607,161900,13626966915,2890,2890,2890,2890,0
20230607,161800,13626966915,2890,2890,2890,2890,0
20230607,161700,13626966915,2890,2890,2890,2890,0
20230607,161600,13626966915,2890,2890,2890,2890,0
20230607,161500,13626966915,2890,2890,2890,2890,0
20230607,161400,13626966915,2890,2890,2890,2890,0
20230607,161300,13626966915,2890,2890,2890,2890,0
20230607,161200,13626966915,2890,2890,2890,2890,0
20230607,161100,13626966915,2890,2890,2890,2890,0
20230607,161000,13626966915,2890,2890,2890,2890,0
20230607,160900,13626966915,2890,2890,2890,2890,0
20230607,160800,13626966915,2890,2890,2890,2890,0
20230607,160700,13626966915,2890,2890,2890,2890,0
20230607,160600,13626966915,2890,2890,2890,2890,0
20230607,160500,13626966915,2890,2890,2890,2890,0
20230607,160400,13626966915,2890,2890,2890,2890,56884
20230607,160300,13626966915,2890,2890,2890,2890,0
20230607,160200,13626966915,2890,2890,2890,2890,0
20230607,160100,13626966915,2890,2890,2890,2890,0
20230607,160000,13626966915,2890,2890,2890,2890,0
20230607,155900,13626966915,2890,2890,2890,2890,0
20230607,155800,13626966915,2890,2890,2890,2890,0
20230607,155700,13626966915,2890,2890,2890,2890,0
20230607,155600,13626966915,2890,2890,2890,2890,0
20230607,155500,13626966915,2890,2890,2890,2890,0
20230607,155400,13626966915,2890,2890,2890,2890,0
20230607,155300,13626966915,2890,2890,2890,2890,0
20230607,155200,13626966915,2890,2890,2890,2890,0
20230607,155100,13626966915,2890,2890,2890,2890,0
20230607,155000,13626966915,2890,2890,2890,2890,0
20230607,154900,13626966915,2890,2890,2890,2890,0
20230607,154800,13626966915,2890,2890,2890,2890,0
20230607,154700,13626966915,2890,2890,2890,2890,0
20230607,154600,13626966915,2890,2890,2890,2890,0
20230607,154500,13626966915,2890,2890,2890,2890,0
20230607,154400,13626966915,2890,2890,2890,2890,0
20230607,154300,13626966915,2890,2890,2890,2890,0
20230607,154200,13626966915,2890,2890,2890,2890,0
20230607,154100,13626966915,2890,2890,2890,2890,0
20230607,154000,13626966915,2890,2890,2890,2890,0
20230607,153900,13626966915,2890,2890,2890,2890,0
20230607,153800,13626966915,2890,2890,2890,2890,0
20230607,153700,13626966915,2890,2890,2890,2890,0
20230607,153600,13626966915,2890,2890,2890,2890,0
20230607,153500,13626966915,2890,2890,2890,2890,0
20230607,153400,13626966915,2890,2890,2890,2890,56884
20230607,153300,13626966915,2890,2890,2890,2890,0
20230607,153200,13626966915,2890,2890,2890,2890,0
20230607,153100,13626966915,2890,2890,2890,2890,0
20230607,153000,13626966915,2890,2890,2890,2890,56884
20230607,152900,13462572155,2865,2865,2865,2865,0
20230607,152800,13462572155,2865,2865,2865,2865,0
20230607,152700,13462572155,2865,2865,2865,2865,0
20230607,152600,13462572155,2865,2865,2865,2865,0
20230607,152500,13462572155,2865,2865,2865,2865,0
20230607,152400,13462572155,2865,2865,2865,2865,0
20230607,152300,13462572155,2865,2865,2865,2865,0
20230607,152200,13462572155,2865,2865,2865,2865,0
20230607,152100,13462572155,2865,2865,2865,2865,0
20230607,152000,13462572155,2865,2865,2865,2865,0
20230607,151900,13462572155,2865,2860,2870,2860,12564
20230607,151800,13426580820,2865,2860,2865,2860,12626
20230607,151700,13390430040,2865,2860,2865,2860,16311
20230607,151600,13343710480,2860,2860,2865,2860,9072
20230607,151500,13317763310,2860,2860,2865,2855,4028
20230607,151400,13306238390,2860,2855,2860,2855,5372
20230607,151300,13290881145,2855,2865,2865,2855,20630
20230607,151200,13231903085,2865,2865,2865,2860,4352
20230607,151100,13219454130,2865,2870,2875,2860,8352
20230607,151000,13195543040,2870,2875,2875,2865,4991
20230607,150900,13181232115,2870,2875,2880,2870,2090
20230607,150800,13175226485,2875,2865,2875,2865,4417
20230607,150700,13162549510,2865,2870,2870,2865,4140
20230607,150600,13150682055,2870,2870,2875,2865,9074
20230607,150500,13124645735,2870,2870,2875,2870,1539
20230607,150400,13120228740,2870,2875,2875,2870,3712
20230607,150300,13109566665,2875,2875,2880,2870,4556
20230607,150200,13096467740,2880,2875,2880,2870,2322
20230607,150100,13089792815,2870,2875,2875,2865,4121
20230607,150000,13077965205,2870,2870,2875,2870,699
20230607,145900,13075959070,2870,2870,2875,2870,608
20230607,145800,13074214080,2875,2875,2875,2870,668
20230607,145700,13072296355,2870,2880,2880,2865,8920
20230607,145600,13046698335,2880,2875,2880,2870,1784
20230607,145500,13041570145,2875,2870,2875,2865,3186
20230607,145400,13032426980,2865,2870,2870,2865,1141
20230607,145300,13029155180,2870,2870,2870,2865,4142
20230607,145200,13017283455,2865,2865,2870,2865,5048
20230607,145100,13002820715,2865,2870,2870,2865,4138
20230607,145000,12990950760,2865,2870,2870,2865,8770
20230607,144900,12965792425,2870,2875,2875,2870,2561
20230607,144800,12958429650,2875,2875,2880,2870,5444
20230607,144700,12942777035,2875,2875,2875,2870,268
20230607,144600,12942007355,2870,2865,2875,2865,1206
20230607,144500,12938546090,2865,2865,2865,2865,1171
20230607,144400,12935191175,2865,2875,2875,2865,2795
20230607,144300,12927176865,2875,2870,2875,2865,326
20230607,144200,12926241375,2870,2870,2870,2870,664
20230607,144100,12924335695,2870,2870,2875,2865,6334
20230607,144000,12906174155,2870,2870,2870,2870,1309
20230607,143900,12902417325,2875,2875,2875,2870,2386
20230607,143800,12895568765,2875,2870,2875,2865,1594
20230607,143700,12890994335,2870,2875,2875,2865,3292
20230607,143600,12881548660,2875,2870,2875,2865,414
20230607,143500,12880361290,2870,2870,2870,2865,4171
20230607,143400,12868403775,2870,2875,2875,2870,1783
20230607,143300,12863286510,2875,2875,2875,2865,25
20230607,143200,12863214685,2865,2875,2875,2865,1414
20230607,143100,12859154455,2875,2875,2875,2875,516
20230607,143000,12857670955,2860,2870,2870,2860,13171
20230607,142900,12819971780,2865,2870,2870,2865,1714
20230607,142800,12815057665,2870,2865,2870,2865,923
20230607,142700,12812413265,2865,2865,2865,2860,6354
20230607,142600,12794212765,2865,2865,2865,2865,3972
20230607,142500,12782832985,2870,2865,2870,2865,3930
20230607,142400,12771573435,2865,2875,2875,2865,2834
20230607,142300,12763440830,2875,2870,2875,2870,896
20230607,142200,12760868285,2870,2870,2870,2870,1532
20230607,142100,12756471445,2865,2865,2865,2860,9220
20230607,142000,12730056150,2870,2870,2875,2865,3271
20230607,141900,12720668285,2870,2875,2875,2870,353
20230607,141800,12719654410,2875,2875,2875,2870,326
20230607,141700,12718717615,2875,2870,2875,2870,1084
20230607,141600,12715606275,2865,2870,2875,2865,6040
20230607,141500,12698267635,2870,2870,2870,2870,33
20230607,141400,12698172925,2870,2870,2880,2870,3087
20230607,141300,12689312735,2870,2875,2880,2870,3809
20230607,141200,12678358840,2880,2875,2880,2875,3142
20230607,141100,12669325530,2875,2875,2875,2870,184
20230607,141000,12668797275,2875,2870,2875,2865,2038
20230607,140900,12662947590,2875,2875,2875,2875,0
20230607,140800,12662947590,2875,2875,2875,2865,1274
20230607,140700,12659297100,2865,2880,2880,2860,28899
20230607,140600,12576502235,2875,2880,2880,2875,230
20230607,140500,12575840835,2880,2875,2880,2875,475
20230607,140400,12574472915,2870,2880,2880,2870,7162
20230607,140300,12553900605,2875,2875,2880,2875,2034
20230607,140200,12548052850,2875,2875,2880,2875,226
20230607,140100,12547403095,2880,2880,2880,2875,328
20230607,140000,12546459160,2880,2880,2880,2880,347
20230607,135900,12545459800,2880,2875,2880,2870,2806
20230607,135800,12537394435,2875,2880,2880,2875,357
20230607,135700,12536368005,2880,2875,2880,2875,9
20230607,135600,12536342090,2875,2875,2875,2860,16192
20230607,135500,12489917215,2880,2875,2880,2875,14
20230607,135400,12489876945,2880,2880,2880,2870,1719
20230607,135300,12484939065,2880,2870,2880,2870,562
20230607,135200,12483324560,2865,2880,2880,2865,20125
20230607,135100,12425598180,2880,2880,2880,2875,11888
20230607,135000,12391404395,2880,2885,2885,2880,902
20230607,134900,12388805625,2880,2880,2885,2880,42
20230607,134800,12388684660,2880,2880,2880,2880,493
20230607,134700,12387264820,2880,2880,2880,2880,620
20230607,134600,12385479220,2880,2880,2885,2880,1306
20230607,134500,12381717690,2880,2880,2885,2880,243
20230607,134400,12381017750,2880,2880,2885,2880,317
20230607,134300,12380104290,2880,2880,2885,2880,1002
20230607,134200,12377218010,2880,2880,2885,2880,1084
20230607,134100,12374093490,2885,2885,2885,2880,1998
20230607,134000,12368337410,2880,2885,2885,2880,1677
20230607,133900,12363507250,2885,2880,2885,2880,413
20230607,133800,12362317755,2885,2885,2885,2885,8
20230607,133700,12362294675,2880,2885,2885,2880,3374
20230607,133600,12352574145,2885,2880,2885,2880,3485
20230607,133500,12342534710,2880,2875,2880,2875,2619
20230607,133400,12335005070,2875,2875,2875,2875,159
20230607,133300,12334547945,2880,2880,2880,2875,1613
20230607,133200,12329909855,2875,2880,2880,2875,2589
20230607,133100,12322465330,2880,2880,2880,2880,1043
20230607,133000,12319461490,2885,2885,2885,2880,3637
20230607,132900,12308969055,2875,2875,2875,2875,2800
20230607,132800,12300919055,2885,2880,2885,2875,1013
20230607,132700,12298004125,2880,2880,2885,2880,2315
20230607,132600,12291336920,2880,2885,2885,2880,3443
20230607,132500,12281404115,2885,2885,2885,2885,738
20230607,132400,12279274985,2885,2890,2890,2885,542
20230607,132300,12277711275,2885,2880,2890,2880,2789
20230607,132200,12269660005,2880,2875,2885,2875,9677
20230607,132100,12241822965,2880,2870,2880,2870,3505
20230607,132000,12231742735,2870,2880,2880,2870,5930
20230607,131900,12214716615,2870,2880,2885,2870,3264
20230607,131800,12205330565,2885,2875,2885,2875,331
20230607,131700,12204377230,2875,2880,2880,2875,2578
20230607,131600,12196965205,2880,2880,2885,2875,1235
20230607,131500,12193408895,2880,2885,2885,2880,755
20230607,131400,12191234370,2880,2885,2890,2870,15411
20230607,131300,12146909335,2885,2885,2885,2880,5885
20230607,131200,12129934675,2885,2885,2890,2885,1245
20230607,131100,12126341340,2890,2890,2890,2885,109
20230607,131000,12126026840,2885,2885,2890,2885,1434
20230607,130900,12121889040,2890,2880,2890,2880,4752
20230607,130800,12108183855,2885,2880,2885,2880,1431
20230607,130700,12104059805,2885,2885,2885,2875,6778
20230607,130600,12084538610,2885,2885,2890,2885,3973
20230607,130500,12073075770,2885,2890,2890,2885,233
20230607,130400,12072402870,2885,2895,2895,2885,5643
20230607,130300,12056112200,2895,2895,2895,2890,1997
20230607,130200,12050340355,2885,2885,2890,2880,4090
20230607,130100,12038540110,2885,2870,2890,2860,36837
20230607,130000,11933011025,2895,2895,2895,2865,164340
20230607,125900,11460742310,2895,2900,2905,2895,4996
20230607,125800,11446249900,2900,2895,2900,2895,459
20230607,125700,11444919250,2900,2895,2900,2895,2041
20230607,125600,11439007705,2895,2900,2905,2895,546
20230607,125500,11437425455,2900,2900,2900,2900,758
20230607,125400,11435227255,2900,2900,2900,2900,1416
20230607,125300,11431120855,2905,2895,2905,2895,2435
20230607,125200,11424059330,2895,2905,2905,2895,1238
20230607,125100,11420464505,2905,2895,2905,2895,189
20230607,125000,11419917330,2900,2895,2905,2895,1654
20230607,124900,11415122600,2900,2900,2900,2895,2698
20230607,124800,11407304105,2900,2895,2900,2895,1456
20230607,124700,11403087285,2895,2900,2900,2895,5589
20230607,124600,11386891675,2900,2905,2910,2900,18709
20230607,124500,11332616710,2905,2905,2910,2905,1985
20230607,124400,11326847800,2910,2905,2915,2900,13770
20230607,124300,11286812840,2900,2900,2910,2900,2833
20230607,124200,11278581110,2905,2900,2905,2895,6166
20230607,124100,11260691105,2895,2900,2900,2895,1723
20230607,124000,11255695310,2895,2895,2900,2895,3687
20230607,123900,11245021420,2900,2900,2900,2895,839
20230607,123800,11242592220,2895,2900,2900,2895,4618
20230607,123700,11229222155,2900,2895,2900,2890,3080
20230607,123600,11220305415,2895,2885,2895,2885,4662
20230607,123500,11206835285,2885,2885,2890,2875,33221
20230607,123400,11111096925,2885,2890,2890,2885,5681
20230607,123300,11094704360,2885,2885,2890,2885,17738
20230607,123200,11043516740,2885,2900,2900,2885,10531
20230607,123100,11013106805,2890,2900,2900,2890,2048
20230607,123000,11007174860,2900,2890,2900,2885,4663
20230607,122900,10993703870,2890,2895,2895,2880,14695
20230607,122800,10951303265,2895,2900,2900,2890,6380
20230607,122700,10932837040,2900,2890,2900,2885,14320
20230607,122600,10891472405,2895,2905,2910,2880,59880
20230607,122500,10718338245,2910,2900,2910,2900,11658
20230607,122400,10684503910,2900,2925,2925,2900,54642
20230607,122300,10525386685,2925,2925,2925,2925,1824
20230607,122200,10520051485,2925,2925,2930,2920,1122
20230607,122100,10516769590,2925,2925,2930,2925,2351
20230607,122000,10509892415,2925,2930,2930,2925,2305
20230607,121900,10503150200,2925,2925,2930,2925,1650
20230607,121800,10498318925,2925,2925,2925,2925,631
20230607,121700,10496473250,2925,2925,2930,2925,3251
20230607,121600,10486964070,2925,2930,2930,2925,1386
20230607,121500,10482909760,2930,2925,2930,2925,861
20230607,121400,10480391330,2930,2925,2930,2925,443
20230607,121300,10479094550,2925,2925,2925,2925,125
20230607,121200,10478728925,2930,2930,2930,2930,5
20230607,121100,10478714275,2930,2930,2930,2930,804
20230607,121000,10476358555,2925,2930,2930,2925,467
20230607,120900,10474990400,2925,2930,2930,2925,583
20230607,120800,10473282215,2930,2930,2930,2930,1534
20230607,120700,10468787595,2930,2925,2930,2925,242
20230607,120600,10468079245,2925,2925,2925,2920,1703
20230607,120500,10463097985,2925,2920,2925,2920,241
20230607,120400,10462393140,2925,2920,2925,2920,486
20230607,120300,10460973765,2920,2925,2925,2920,6980
20230607,120200,10440591755,2920,2925,2925,2920,5644
20230607,120100,10424099545,2925,2925,2925,2920,582
20230607,120000,10422400010,2920,2930,2930,2920,1959
20230607,115900,10416669885,2925,2930,2930,2925,69
20230607,115800,10416467920,2930,2930,2930,2925,1606
20230607,115700,10411769190,2925,2930,2930,2925,9409
20230607,115600,10384245110,2925,2930,2930,2925,534
20230607,115500,10382682310,2930,2930,2930,2930,2051
20230607,115400,10376672880,2930,2935,2935,2930,1806
20230607,115300,10371375425,2935,2930,2935,2930,847
20230607,115200,10368890195,2935,2930,2935,2930,1513
20230607,115100,10364457090,2930,2935,2935,2930,1628
20230607,115000,10359686335,2940,2935,2940,2930,4463
20230607,114900,10346593830,2935,2930,2935,2930,1769
20230607,114800,10341407980,2925,2940,2940,2925,9039
20230607,114700,10314936335,2935,2930,2935,2930,3179
20230607,114600,10305611360,2930,2925,2930,2925,1447
20230607,114500,10301378345,2925,2930,2930,2925,2121
20230607,114400,10295168335,2935,2935,2940,2925,5157
20230607,114300,10280041030,2935,2935,2935,2930,1628
20230607,114200,10275263050,2930,2935,2935,2930,2154
20230607,114100,10268948625,2930,2925,2935,2925,909
20230607,114000,10266286545,2930,2930,2930,2930,1440
20230607,113900,10262067345,2935,2930,2935,2925,6358
20230607,113800,10243458820,2930,2935,2940,2930,417
20230607,113700,10242235985,2940,2935,2940,2925,9376
20230607,113600,10214774415,2930,2935,2935,2930,3653
20230607,113500,10204065865,2930,2930,2930,2930,3445
20230607,113400,10193972015,2930,2935,2935,2930,1984
20230607,113300,10188157670,2930,2930,2935,2930,1923
20230607,113200,10182522610,2935,2935,2935,2930,4949
20230607,113100,10168005305,2940,2940,2940,2940,475
20230607,113000,10166608805,2945,2940,2945,2940,1041
20230607,112900,10163547960,2940,2940,2940,2935,2030
20230607,112800,10157580285,2935,2935,2940,2935,2527
20230607,112700,10150163330,2940,2940,2940,2935,553
20230607,112600,10148539840,2940,2940,2940,2935,212
20230607,112500,10147917160,2945,2920,2945,2920,61569
20230607,112400,9967787000,2920,2920,2925,2920,1050
20230607,112300,9964717505,2925,2915,2925,2915,3969
20230607,112200,9953134085,2915,2920,2925,2915,22523
20230607,112100,9887414395,2925,2935,2935,2920,24841
20230607,112000,9814726375,2930,2935,2935,2930,4405
20230607,111900,9801804120,2935,2940,2940,2935,16155
20230607,111800,9754353145,2940,2935,2940,2935,2565
20230607,111700,9746824620,2940,2940,2940,2935,1270
20230607,111600,9743097020,2940,2935,2940,2935,5747
20230607,111500,9726229505,2940,2940,2945,2940,397
20230607,111400,9725062300,2940,2940,2945,2940,3697
20230607,111300,9714189145,2940,2945,2945,2940,12156
20230607,111200,9678408875,2945,2940,2945,2940,4955
20230607,111100,9663840095,2945,2935,2945,2935,5856
20230607,111000,9646632345,2935,2940,2945,2935,13119
20230607,110900,9608081900,2940,2945,2945,2940,4774
20230607,110800,9594037040,2945,2945,2945,2945,8532
20230607,110700,9568910300,2945,2950,2950,2940,11777
20230607,110600,9534233280,2945,2950,2955,2945,3600
20230607,110500,9523618005,2950,2940,2955,2940,3347
20230607,110400,9513769545,2940,2945,2950,2940,11009
20230607,110300,9481356115,2945,2945,2950,2940,9594
20230607,110200,9453114570,2950,2955,2955,2945,668
20230607,110100,9451145600,2945,2950,2950,2945,10501
20230607,110000,9420195315,2950,2950,2955,2945,9486
20230607,105900,9392211615,2955,2970,2970,2955,22136
20230607,105800,9326604205,2970,2970,2975,2970,1350
20230607,105700,9322594700,2970,2970,2970,2965,7662
20230607,105600,9299857070,2965,2970,2970,2965,1808
20230607,105500,9294493990,2970,2980,2980,2970,7448
20230607,105400,9272327600,2970,2980,2985,2970,23202
20230607,105300,9203193425,2975,2970,2980,2970,6800
20230607,105200,9182961610,2970,2965,2970,2965,5208
20230607,105100,9167509030,2965,2970,2970,2965,4093
20230607,105000,9155352830,2965,2960,2970,2960,2655
20230607,104900,9147480755,2965,2970,2970,2965,2967
20230607,104800,9138682045,2970,2975,2975,2960,1822
20230607,104700,9133275725,2975,2965,2975,2960,7291
20230607,104600,9111623955,2965,2965,2965,2960,1353
20230607,104500,9107612535,2965,2965,2975,2965,10504
20230607,104400,9076388665,2965,2950,2970,2950,4564
20230607,104300,9062858130,2945,2945,2965,2945,9406
20230607,104200,9035052455,2945,2950,2950,2940,362
20230607,104100,9033987235,2940,2945,2950,2940,5582
20230607,104000,9017569880,2940,2940,2950,2940,1503
20230607,103900,9013147130,2940,2950,2950,2940,3012
20230607,103800,9004277485,2955,2950,2955,2945,5348
20230607,103700,8988518155,2950,2950,2955,2950,2922
20230607,103600,8979897805,2955,2955,2955,2950,814
20230607,103500,8977495865,2950,2955,2955,2950,1542
20230607,103400,8972943030,2955,2955,2960,2950,8174
20230607,103300,8948786660,2960,2960,2965,2960,10090
20230607,103200,8918907540,2965,2965,2975,2965,17923
20230607,103100,8865690560,2970,2970,2975,2965,7756
20230607,103000,8842655020,2965,2965,2970,2960,5466
20230607,102900,8826440050,2960,2960,2965,2955,2125
20230607,102800,8820145675,2955,2950,2955,2945,9588
20230607,102700,8791853460,2955,2950,2955,2940,5256
20230607,102600,8776366730,2950,2950,2960,2945,5285
20230607,102500,8760765220,2950,2940,2950,2935,23555
20230607,102400,8691511610,2940,2950,2950,2940,22264
20230607,102300,8625921820,2950,2955,2960,2950,13192
20230607,102200,8586967715,2960,2960,2960,2955,3672
20230607,102100,8576116020,2955,2955,2960,2955,5396
20230607,102000,8560168640,2955,2965,2965,2955,19011
20230607,101900,8503960015,2965,2965,2970,2965,4912
20230607,101800,8489391400,2965,2960,2970,2960,5957
20230607,101700,8471754070,2960,2965,2970,2960,16497
20230607,101600,8422885600,2970,2975,2975,2965,13791
20230607,101500,8381949120,2975,2975,2975,2970,7648
20230607,101400,8359228065,2970,2975,2980,2970,12286
20230607,101300,8322671220,2975,2975,2980,2975,7528
20230607,101200,8300270615,2980,2975,2985,2970,5678
20230607,101100,8283367525,2975,2975,2975,2970,13643
20230607,101000,8242817285,2975,2975,2985,2970,28344
20230607,100900,8158492815,2970,3010,3010,2960,109212
20230607,100800,7832965075,3010,3010,3015,3005,19056
20230607,100700,7775598275,3015,3005,3015,3005,13549
20230607,100600,7734820555,3010,3005,3010,3000,4054
20230607,100500,7722631555,3000,3005,3005,2995,7749
20230607,100400,7699386470,2995,3005,3010,2995,13301
20230607,100300,7659447505,3010,2990,3010,2990,7684
20230607,100200,7636391490,3000,2985,3000,2985,7123
20230607,100100,7615091700,2985,2995,2995,2985,10705
20230607,100000,7583116800,2990,3010,3015,2985,45966
20230607,095900,7445333155,3005,3015,3015,3000,10825
20230607,095800,7412795690,3010,3025,3025,3000,46982
20230607,095700,7271233400,3025,3030,3030,3020,33896
20230607,095600,7168641705,3025,3020,3030,3015,54168
20230607,095500,7004698320,3015,3015,3020,3010,27230
20230607,095400,6922540945,3015,3015,3020,3005,28321
20230607,095300,6837151825,3015,3015,3025,3005,41930
20230607,095200,6710662775,3015,3015,3020,3005,27629
20230607,095100,6627371605,3010,3010,3015,3000,29234
20230607,095000,6539397930,3010,2990,3010,2990,19466
20230607,094900,6481041075,2995,2995,2995,2980,21375
20230607,094800,6417157445,2990,2980,2995,2975,14158
20230607,094700,6374859845,2975,2995,3000,2970,40901
20230607,094600,6252797405,3000,3005,3010,2995,18631
20230607,094500,6196857410,3005,3015,3020,3005,23582
20230607,094400,6125840530,3015,2995,3015,2990,33118
20230607,094300,6026451545,2990,2995,3000,2985,11357
20230607,094200,5992466650,2990,3005,3005,2980,26249
20230607,094100,5913988060,3005,2995,3010,2985,74202
20230607,094000,5691986380,2995,3015,3020,2995,66508
20230607,093900,5492142995,3010,3035,3040,3000,115920
20230607,093800,5142537000,3035,3050,3060,3035,66346
20230607,093700,4940345290,3050,3025,3055,3020,89843
20230607,093600,4667393030,3025,3045,3050,3020,172388
20230607,093500,4143762240,3045,3030,3050,3020,212305
20230607,093400,3498112525,3040,3005,3060,3005,395813
20230607,093300,2297418385,3010,2965,3010,2965,127051
20230607,093200,1917912695,2975,2980,2980,2965,32369
20230607,093100,1821739590,2975,2965,2975,2960,33827
20230607,093000,1721320330,2960,2960,2965,2960,4856
20230607,092900,1706944200,2960,2965,2965,2960,6439
20230607,092800,1687860740,2965,2960,2965,2955,10203
20230607,092700,1657657795,2960,2965,2965,2955,8965
20230607,092600,1631121610,2965,2960,2965,2960,7180
20230607,092500,1609865350,2965,2960,2965,2960,8457
20230607,092400,1584824425,2960,2960,2965,2950,14783
20230607,092300,1541116050,2960,2955,2960,2950,6056
20230607,092200,1523201025,2960,2950,2960,2945,12141
20230607,092100,1487372400,2955,2950,2955,2950,8864
20230607,092000,1461220220,2950,2955,2960,2950,11579
20230607,091900,1427016935,2960,2960,2965,2950,6358
20230607,091800,1408197735,2960,2940,2965,2940,22160
20230607,091700,1342857650,2940,2965,2965,2940,36074
20230607,091600,1236363585,2960,2960,2965,2955,31785
20230607,091500,1142254570,2960,2950,2960,2950,22609
20230607,091400,1075444305,2950,2945,2955,2935,13479
20230607,091300,1035673190,2945,2925,2945,2920,14619
20230607,091200,992823450,2925,2930,2930,2910,33428
20230607,091100,895225065,2930,2935,2935,2925,9053
20230607,091000,868695155,2930,2940,2940,2925,9412
20230607,090900,841115535,2930,2925,2950,2925,32046
20230607,090800,747002380,2930,2910,2935,2910,17800
20230607,090700,694908800,2910,2915,2925,2905,9105
20230607,090600,668399345,2915,2915,2925,2905,15893
20230607,090500,622104620,2930,2930,2935,2915,16802
20230607,090400,572925495,2935,2930,2935,2915,25010
20230607,090300,499713785,2925,2920,2925,2920,8820
20230607,090200,473929445,2920,2920,2925,2905,15872
20230607,090100,427737880,2920,2870,2920,2870,21277
20230607,090000,366261130,2870,2890,2920,2870,123421