stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,192400,1716670525,2825,2825,2825,2825,11634
20230703,192300,1716670525,2825,2825,2825,2825,0
20230703,192200,1716670525,2825,2825,2825,2825,0
20230703,192100,1716670525,2825,2825,2825,2825,0
20230703,192000,1716670525,2825,2825,2825,2825,0
20230703,191900,1716670525,2825,2825,2825,2825,0
20230703,191800,1716670525,2825,2825,2825,2825,0
20230703,191700,1716670525,2825,2825,2825,2825,0
20230703,191600,1716670525,2825,2825,2825,2825,0
20230703,191500,1716670525,2825,2825,2825,2825,0
20230703,191400,1716670525,2825,2825,2825,2825,0
20230703,191300,1716670525,2825,2825,2825,2825,0
20230703,191200,1716670525,2825,2825,2825,2825,0
20230703,191100,1716670525,2825,2825,2825,2825,0
20230703,191000,1716670525,2825,2825,2825,2825,0
20230703,190900,1716670525,2825,2825,2825,2825,0
20230703,190800,1716670525,2825,2825,2825,2825,0
20230703,190700,1716670525,2825,2825,2825,2825,0
20230703,190600,1716670525,2825,2825,2825,2825,0
20230703,190500,1716670525,2825,2825,2825,2825,0
20230703,190400,1716670525,2825,2825,2825,2825,0
20230703,190300,1716670525,2825,2825,2825,2825,0
20230703,190200,1716670525,2825,2825,2825,2825,0
20230703,190100,1716670525,2825,2825,2825,2825,0
20230703,190000,1716670525,2825,2825,2825,2825,0
20230703,185900,1716670525,2825,2825,2825,2825,0
20230703,185800,1716670525,2825,2825,2825,2825,0
20230703,185700,1716670525,2825,2825,2825,2825,0
20230703,185600,1716670525,2825,2825,2825,2825,0
20230703,185500,1716670525,2825,2825,2825,2825,0
20230703,185400,1716670525,2825,2825,2825,2825,11634
20230703,185300,1716670525,2825,2825,2825,2825,0
20230703,185200,1716670525,2825,2825,2825,2825,0
20230703,185100,1716670525,2825,2825,2825,2825,0
20230703,185000,1716670525,2825,2825,2825,2825,0
20230703,184900,1716670525,2825,2825,2825,2825,0
20230703,184800,1716670525,2825,2825,2825,2825,0
20230703,184700,1716670525,2825,2825,2825,2825,0
20230703,184600,1716670525,2825,2825,2825,2825,0
20230703,184500,1716670525,2825,2825,2825,2825,0
20230703,184400,1716670525,2825,2825,2825,2825,0
20230703,184300,1716670525,2825,2825,2825,2825,0
20230703,184200,1716670525,2825,2825,2825,2825,0
20230703,184100,1716670525,2825,2825,2825,2825,0
20230703,184000,1716670525,2825,2825,2825,2825,0
20230703,183900,1716670525,2825,2825,2825,2825,0
20230703,183800,1716670525,2825,2825,2825,2825,0
20230703,183700,1716670525,2825,2825,2825,2825,0
20230703,183600,1716670525,2825,2825,2825,2825,0
20230703,183500,1716670525,2825,2825,2825,2825,0
20230703,183400,1716670525,2825,2825,2825,2825,0
20230703,183300,1716670525,2825,2825,2825,2825,0
20230703,183200,1716670525,2825,2825,2825,2825,0
20230703,183100,1716670525,2825,2825,2825,2825,0
20230703,183000,1716670525,2825,2825,2825,2825,0
20230703,182900,1716670525,2825,2825,2825,2825,0
20230703,182800,1716670525,2825,2825,2825,2825,0
20230703,182700,1716670525,2825,2825,2825,2825,0
20230703,182600,1716670525,2825,2825,2825,2825,0
20230703,182500,1716670525,2825,2825,2825,2825,0
20230703,182400,1716670525,2825,2825,2825,2825,11634
20230703,182300,1716670525,2825,2825,2825,2825,0
20230703,182200,1716670525,2825,2825,2825,2825,0
20230703,182100,1716670525,2825,2825,2825,2825,0
20230703,182000,1716670525,2825,2825,2825,2825,0
20230703,181900,1716670525,2825,2825,2825,2825,0
20230703,181800,1716670525,2825,2825,2825,2825,0
20230703,181700,1716670525,2825,2825,2825,2825,0
20230703,181600,1716670525,2825,2825,2825,2825,0
20230703,181500,1716670525,2825,2825,2825,2825,0
20230703,181400,1716670525,2825,2825,2825,2825,0
20230703,181300,1716670525,2825,2825,2825,2825,0
20230703,181200,1716670525,2825,2825,2825,2825,0
20230703,181100,1716670525,2825,2825,2825,2825,0
20230703,181000,1716670525,2825,2825,2825,2825,0
20230703,180900,1716670525,2825,2825,2825,2825,0
20230703,180800,1716670525,2825,2825,2825,2825,0
20230703,180700,1716670525,2825,2825,2825,2825,0
20230703,180600,1716670525,2825,2825,2825,2825,0
20230703,180500,1716670525,2825,2825,2825,2825,0
20230703,180400,1716670525,2825,2825,2825,2825,0
20230703,180300,1716670525,2825,2825,2825,2825,0
20230703,180200,1716670525,2825,2825,2825,2825,0
20230703,180100,1716670525,2825,2825,2825,2825,0
20230703,180000,1716670525,2825,2825,2825,2825,0
20230703,175900,1716670525,2825,2825,2825,2825,0
20230703,175800,1716670525,2825,2825,2825,2825,0
20230703,175700,1716670525,2825,2825,2825,2825,0
20230703,175600,1716670525,2825,2825,2825,2825,0
20230703,175500,1716670525,2825,2825,2825,2825,0
20230703,175400,1716670525,2825,2825,2825,2825,11634
20230703,175300,1716670525,2825,2825,2825,2825,0
20230703,175200,1716670525,2825,2825,2825,2825,0
20230703,175100,1716670525,2825,2825,2825,2825,0
20230703,175000,1716670525,2825,2825,2825,2825,0
20230703,174900,1716670525,2825,2825,2825,2825,0
20230703,174800,1716670525,2825,2825,2825,2825,0
20230703,174700,1716670525,2825,2825,2825,2825,0
20230703,174600,1716670525,2825,2825,2825,2825,0
20230703,174500,1716670525,2825,2825,2825,2825,0
20230703,174400,1716670525,2825,2825,2825,2825,0
20230703,174300,1716670525,2825,2825,2825,2825,0
20230703,174200,1716670525,2825,2825,2825,2825,0
20230703,174100,1716670525,2825,2825,2825,2825,0
20230703,174000,1716670525,2825,2825,2825,2825,0
20230703,173900,1716670525,2825,2825,2825,2825,0
20230703,173800,1716670525,2825,2825,2825,2825,0
20230703,173700,1716670525,2825,2825,2825,2825,0
20230703,173600,1716670525,2825,2825,2825,2825,0
20230703,173500,1716670525,2825,2825,2825,2825,0
20230703,173400,1716670525,2825,2825,2825,2825,0
20230703,173300,1716670525,2825,2825,2825,2825,0
20230703,173200,1716670525,2825,2825,2825,2825,0
20230703,173100,1716670525,2825,2825,2825,2825,0
20230703,173000,1716670525,2825,2825,2825,2825,0
20230703,172900,1716670525,2825,2825,2825,2825,0
20230703,172800,1716670525,2825,2825,2825,2825,0
20230703,172700,1716670525,2825,2825,2825,2825,0
20230703,172600,1716670525,2825,2825,2825,2825,0
20230703,172500,1716670525,2825,2825,2825,2825,0
20230703,172400,1716670525,2825,2825,2825,2825,11634
20230703,172300,1716670525,2825,2825,2825,2825,0
20230703,172200,1716670525,2825,2825,2825,2825,0
20230703,172100,1716670525,2825,2825,2825,2825,0
20230703,172000,1716670525,2825,2825,2825,2825,0
20230703,171900,1716670525,2825,2825,2825,2825,0
20230703,171800,1716670525,2825,2825,2825,2825,0
20230703,171700,1716670525,2825,2825,2825,2825,0
20230703,171600,1716670525,2825,2825,2825,2825,0
20230703,171500,1716670525,2825,2825,2825,2825,0
20230703,171400,1716670525,2825,2825,2825,2825,0
20230703,171300,1716670525,2825,2825,2825,2825,0
20230703,171200,1716670525,2825,2825,2825,2825,0
20230703,171100,1716670525,2825,2825,2825,2825,0
20230703,171000,1716670525,2825,2825,2825,2825,0
20230703,170900,1716670525,2825,2825,2825,2825,0
20230703,170800,1716670525,2825,2825,2825,2825,0
20230703,170700,1716670525,2825,2825,2825,2825,0
20230703,170600,1716670525,2825,2825,2825,2825,0
20230703,170500,1716670525,2825,2825,2825,2825,0
20230703,170400,1716670525,2825,2825,2825,2825,0
20230703,170300,1716670525,2825,2825,2825,2825,0
20230703,170200,1716670525,2825,2825,2825,2825,0
20230703,170100,1716670525,2825,2825,2825,2825,0
20230703,170000,1716670525,2825,2825,2825,2825,0
20230703,165900,1716670525,2825,2825,2825,2825,0
20230703,165800,1716670525,2825,2825,2825,2825,0
20230703,165700,1716670525,2825,2825,2825,2825,0
20230703,165600,1716670525,2825,2825,2825,2825,0
20230703,165500,1716670525,2825,2825,2825,2825,0
20230703,165400,1716670525,2825,2825,2825,2825,11634
20230703,165300,1716670525,2825,2825,2825,2825,0
20230703,165200,1716670525,2825,2825,2825,2825,0
20230703,165100,1716670525,2825,2825,2825,2825,0
20230703,165000,1716670525,2825,2825,2825,2825,0
20230703,164900,1716670525,2825,2825,2825,2825,0
20230703,164800,1716670525,2825,2825,2825,2825,0
20230703,164700,1716670525,2825,2825,2825,2825,0
20230703,164600,1716670525,2825,2825,2825,2825,0
20230703,164500,1716670525,2825,2825,2825,2825,0
20230703,164400,1716670525,2825,2825,2825,2825,0
20230703,164300,1716670525,2825,2825,2825,2825,0
20230703,164200,1716670525,2825,2825,2825,2825,0
20230703,164100,1716670525,2825,2825,2825,2825,0
20230703,164000,1716670525,2825,2825,2825,2825,0
20230703,163900,1716670525,2825,2825,2825,2825,0
20230703,163800,1716670525,2825,2825,2825,2825,0
20230703,163700,1716670525,2825,2825,2825,2825,0
20230703,163600,1716670525,2825,2825,2825,2825,0
20230703,163500,1716670525,2825,2825,2825,2825,0
20230703,163400,1716670525,2825,2825,2825,2825,0
20230703,163300,1716670525,2825,2825,2825,2825,0
20230703,163200,1716670525,2825,2825,2825,2825,0
20230703,163100,1716670525,2825,2825,2825,2825,0
20230703,163000,1716670525,2825,2825,2825,2825,0
20230703,162900,1716670525,2825,2825,2825,2825,0
20230703,162800,1716670525,2825,2825,2825,2825,0
20230703,162700,1716670525,2825,2825,2825,2825,0
20230703,162600,1716670525,2825,2825,2825,2825,0
20230703,162500,1716670525,2825,2825,2825,2825,0
20230703,162400,1716670525,2825,2825,2825,2825,11634
20230703,162300,1716670525,2825,2825,2825,2825,0
20230703,162200,1716670525,2825,2825,2825,2825,0
20230703,162100,1716670525,2825,2825,2825,2825,0
20230703,162000,1716670525,2825,2825,2825,2825,0
20230703,161900,1716670525,2825,2825,2825,2825,0
20230703,161800,1716670525,2825,2825,2825,2825,0
20230703,161700,1716670525,2825,2825,2825,2825,0
20230703,161600,1716670525,2825,2825,2825,2825,0
20230703,161500,1716670525,2825,2825,2825,2825,0
20230703,161400,1716670525,2825,2825,2825,2825,0
20230703,161300,1716670525,2825,2825,2825,2825,0
20230703,161200,1716670525,2825,2825,2825,2825,0
20230703,161100,1716670525,2825,2825,2825,2825,0
20230703,161000,1716670525,2825,2825,2825,2825,0
20230703,160900,1716670525,2825,2825,2825,2825,0
20230703,160800,1716670525,2825,2825,2825,2825,0
20230703,160700,1716670525,2825,2825,2825,2825,0
20230703,160600,1716670525,2825,2825,2825,2825,0
20230703,160500,1716670525,2825,2825,2825,2825,0
20230703,160400,1716670525,2825,2825,2825,2825,0
20230703,160300,1716670525,2825,2825,2825,2825,0
20230703,160200,1716670525,2825,2825,2825,2825,0
20230703,160100,1716670525,2825,2825,2825,2825,0
20230703,160000,1716670525,2825,2825,2825,2825,0
20230703,155900,1716670525,2825,2825,2825,2825,0
20230703,155800,1716670525,2825,2825,2825,2825,0
20230703,155700,1716670525,2825,2825,2825,2825,0
20230703,155600,1716670525,2825,2825,2825,2825,0
20230703,155500,1716670525,2825,2825,2825,2825,0
20230703,155400,1716670525,2825,2825,2825,2825,11634
20230703,155300,1716670525,2825,2825,2825,2825,0
20230703,155200,1716670525,2825,2825,2825,2825,0
20230703,155100,1716670525,2825,2825,2825,2825,0
20230703,155000,1716670525,2825,2825,2825,2825,0
20230703,154900,1716670525,2825,2825,2825,2825,0
20230703,154800,1716670525,2825,2825,2825,2825,0
20230703,154700,1716670525,2825,2825,2825,2825,0
20230703,154600,1716670525,2825,2825,2825,2825,0
20230703,154500,1716670525,2825,2825,2825,2825,0
20230703,154400,1716670525,2825,2825,2825,2825,0
20230703,154300,1716670525,2825,2825,2825,2825,0
20230703,154200,1716670525,2825,2825,2825,2825,0
20230703,154100,1716670525,2825,2825,2825,2825,0
20230703,154000,1716670525,2825,2825,2825,2825,0
20230703,153900,1716670525,2825,2825,2825,2825,0
20230703,153800,1716670525,2825,2825,2825,2825,0
20230703,153700,1716670525,2825,2825,2825,2825,0
20230703,153600,1716670525,2825,2825,2825,2825,0
20230703,153500,1716670525,2825,2825,2825,2825,0
20230703,153400,1716670525,2825,2825,2825,2825,0
20230703,153300,1716670525,2825,2825,2825,2825,0
20230703,153200,1716670525,2825,2825,2825,2825,0
20230703,153100,1716670525,2825,2825,2825,2825,0
20230703,153000,1716670525,2825,2825,2825,2825,11634
20230703,152900,1683804475,2815,2815,2815,2815,0
20230703,152800,1683804475,2815,2815,2815,2815,0
20230703,152700,1683804475,2815,2815,2815,2815,0
20230703,152600,1683804475,2815,2815,2815,2815,0
20230703,152500,1683804475,2815,2815,2815,2815,0
20230703,152400,1683804475,2815,2815,2815,2815,0
20230703,152300,1683804475,2815,2815,2815,2815,0
20230703,152200,1683804475,2815,2815,2815,2815,0
20230703,152100,1683804475,2815,2815,2815,2815,0
20230703,152000,1683804475,2815,2815,2815,2815,0
20230703,151900,1683804475,2815,2820,2825,2815,5549
20230703,151800,1668169675,2820,2830,2830,2820,2116
20230703,151700,1662202545,2820,2830,2830,2820,4591
20230703,151600,1649254150,2830,2830,2830,2830,1196
20230703,151500,1645869470,2830,2820,2830,2820,366
20230703,151400,1644837220,2830,2825,2830,2820,1390
20230703,151300,1640910705,2830,2825,2830,2825,9092
20230703,151200,1615225800,2825,2825,2830,2825,2285
20230703,151100,1608769510,2835,2825,2835,2825,485
20230703,151000,1607397055,2825,2830,2830,2825,790
20230703,150900,1605165125,2825,2830,2830,2825,4674
20230703,150800,1591937710,2830,2835,2835,2830,362
20230703,150700,1590913245,2830,2830,2830,2830,210
20230703,150600,1590318945,2830,2830,2830,2830,2860
20230703,150500,1582225145,2825,2835,2835,2825,2915
20230703,150400,1573970145,2835,2830,2835,2825,3984
20230703,150300,1562693210,2830,2830,2830,2830,7
20230703,150200,1562673400,2825,2830,2830,2825,2961
20230703,150100,1554293775,2830,2825,2830,2825,211
20230703,150000,1553697650,2825,2830,2830,2825,511
20230703,145900,1552254010,2825,2825,2825,2825,1888
20230703,145800,1546920410,2825,2825,2830,2825,974
20230703,145700,1544166500,2830,2830,2830,2830,50
20230703,145600,1544025000,2830,2830,2830,2830,0
20230703,145500,1544025000,2830,2825,2830,2825,1260
20230703,145400,1540465495,2825,2825,2825,2825,460
20230703,145300,1539165995,2830,2830,2830,2830,0
20230703,145200,1539165995,2830,2830,2830,2830,0
20230703,145100,1539165995,2830,2830,2830,2830,0
20230703,145000,1539165995,2830,2830,2830,2830,0
20230703,144900,1539165995,2830,2835,2835,2830,502
20230703,144800,1537742835,2835,2835,2835,2835,1
20230703,144700,1537740000,2840,2825,2840,2825,31
20230703,144600,1537652410,2840,2840,2840,2840,0
20230703,144500,1537652410,2840,2840,2840,2840,3874
20230703,144400,1526650250,2840,2825,2840,2825,5781
20230703,144300,1510259505,2825,2825,2825,2825,0
20230703,144200,1510259505,2825,2820,2825,2820,596
20230703,144100,1508578210,2820,2820,2820,2815,551
20230703,144000,1507024440,2820,2820,2820,2820,21
20230703,143900,1506965220,2820,2820,2820,2820,2107
20230703,143800,1501023480,2820,2820,2820,2820,150
20230703,143700,1500600480,2820,2820,2820,2820,939
20230703,143600,1497952500,2820,2820,2820,2820,0
20230703,143500,1497952500,2820,2820,2820,2820,30
20230703,143400,1497867900,2825,2825,2825,2825,0
20230703,143300,1497867900,2825,2825,2825,2825,30
20230703,143200,1497783150,2820,2825,2825,2820,532
20230703,143100,1496280255,2820,2820,2820,2820,1
20230703,143000,1496277435,2820,2830,2830,2820,4638
20230703,142900,1483198220,2825,2825,2825,2825,5165
20230703,142800,1468607095,2830,2830,2830,2830,30
20230703,142700,1468522195,2825,2825,2825,2825,1
20230703,142600,1468519370,2825,2835,2835,2825,550
20230703,142500,1466960620,2835,2835,2835,2830,327
20230703,142400,1466034660,2835,2835,2835,2835,253
20230703,142300,1465317405,2835,2830,2835,2830,370
20230703,142200,1464269155,2835,2835,2835,2835,20
20230703,142100,1464212455,2835,2835,2835,2835,0
20230703,142000,1464212455,2835,2835,2835,2835,70
20230703,141900,1464014005,2835,2825,2835,2825,123
20230703,141800,1463666220,2825,2830,2835,2825,1014
20230703,141700,1460796600,2830,2825,2830,2825,3027
20230703,141600,1452245315,2820,2820,2820,2820,10
20230703,141500,1452217115,2825,2825,2825,2825,2
20230703,141400,1452211465,2825,2825,2825,2825,0
20230703,141300,1452211465,2825,2825,2825,2825,0
20230703,141200,1452211465,2825,2825,2825,2825,354
20230703,141100,1451211415,2825,2825,2825,2825,0
20230703,141000,1451211415,2825,2825,2825,2825,1
20230703,140900,1451208590,2820,2820,2820,2820,500
20230703,140800,1449798590,2820,2820,2820,2820,28
20230703,140700,1449719630,2825,2820,2825,2820,194
20230703,140600,1449172465,2825,2825,2825,2825,177
20230703,140500,1448672440,2820,2820,2820,2820,489
20230703,140400,1447293460,2820,2825,2825,2820,215
20230703,140300,1446687155,2820,2820,2820,2820,0
20230703,140200,1446687155,2820,2820,2820,2820,0
20230703,140100,1446687155,2820,2820,2820,2820,32
20230703,140000,1446596915,2820,2820,2820,2820,230
20230703,135900,1445948315,2825,2825,2825,2825,0
20230703,135800,1445948315,2825,2825,2825,2825,0
20230703,135700,1445948315,2825,2825,2825,2825,5
20230703,135600,1445934190,2825,2825,2825,2825,1
20230703,135500,1445931365,2810,2825,2825,2810,340
20230703,135400,1444975940,2820,2825,2825,2815,8032
20230703,135300,1422357080,2825,2820,2825,2820,1093
20230703,135200,1419270115,2825,2825,2825,2825,200
20230703,135100,1418705115,2810,2815,2815,2810,791
20230703,135000,1416480115,2825,2820,2825,2820,437
20230703,134900,1415246830,2810,2810,2810,2810,189
20230703,134800,1414715740,2820,2820,2820,2810,1906
20230703,134700,1409342020,2825,2820,2825,2820,979
20230703,134600,1406577955,2825,2825,2825,2825,0
20230703,134500,1406577955,2825,2820,2825,2820,516
20230703,134400,1405122335,2815,2825,2825,2815,2537
20230703,134300,1397967750,2825,2825,2825,2825,3
20230703,134200,1397959275,2825,2825,2825,2825,26
20230703,134100,1397885825,2825,2825,2825,2820,2008
20230703,134000,1392213230,2830,2825,2830,2825,4823
20230703,133900,1378588240,2825,2825,2825,2825,0
20230703,133800,1378588240,2825,2825,2825,2825,1
20230703,133700,1378585415,2810,2810,2810,2810,13
20230703,133600,1378548885,2810,2810,2810,2810,0
20230703,133500,1378548885,2810,2815,2815,2810,10215
20230703,133400,1349831375,2815,2825,2825,2815,3847
20230703,133300,1338987460,2825,2830,2830,2825,584
20230703,133200,1337335160,2830,2830,2830,2830,0
20230703,133100,1337335160,2830,2830,2830,2820,5500
20230703,133000,1321797435,2830,2840,2840,2830,3522
20230703,132900,1311794965,2840,2840,2840,2840,0
20230703,132800,1311794965,2840,2840,2840,2840,2
20230703,132700,1311789285,2845,2845,2845,2845,0
20230703,132600,1311789285,2845,2830,2850,2825,12887
20230703,132500,1275199145,2825,2825,2825,2825,1
20230703,132400,1275196320,2825,2825,2825,2820,3009
20230703,132300,1266708210,2825,2820,2825,2820,1145
20230703,132200,1263479285,2820,2825,2830,2820,1596
20230703,132100,1258969705,2830,2830,2830,2830,11
20230703,132000,1258938575,2825,2825,2825,2825,51
20230703,131900,1258794500,2815,2830,2830,2815,10527
20230703,131800,1229113805,2835,2835,2835,2830,187
20230703,131700,1228584540,2835,2835,2835,2830,5804
20230703,131600,1212159140,2845,2840,2845,2835,1563
20230703,131500,1207727515,2840,2840,2840,2840,516
20230703,131400,1206262075,2845,2845,2845,2845,177
20230703,131300,1205758510,2850,2840,2850,2840,3999
20230703,131200,1194388155,2845,2840,2845,2840,435
20230703,131100,1193150930,2840,2835,2845,2835,1963
20230703,131000,1187576755,2845,2835,2845,2825,9000
20230703,130900,1162067695,2830,2835,2840,2830,1816
20230703,130800,1156921705,2835,2840,2845,2835,1623
20230703,130700,1152312400,2835,2845,2845,2835,1224
20230703,130600,1148839595,2835,2840,2845,2830,1163
20230703,130500,1145533415,2840,2835,2840,2830,762
20230703,130400,1143376840,2840,2845,2845,2830,5006
20230703,130300,1129186015,2845,2840,2845,2840,3073
20230703,130200,1120458655,2845,2845,2850,2840,15
20230703,130100,1120415995,2850,2850,2850,2845,3636
20230703,130000,1110071515,2850,2845,2850,2845,4594
20230703,125900,1096999050,2855,2850,2855,2850,375
20230703,125800,1095929270,2855,2855,2855,2850,87
20230703,125700,1095681160,2855,2860,2865,2850,7298
20230703,125600,1074864745,2860,2850,2865,2850,29194
20230703,125500,991430060,2850,2845,2850,2840,3386
20230703,125400,981790775,2845,2850,2855,2845,2028
20230703,125300,976008640,2850,2845,2850,2830,10082
20230703,125200,947282155,2850,2840,2850,2840,6502
20230703,125100,928782845,2840,2835,2840,2835,801
20230703,125000,926510865,2830,2835,2835,2830,739
20230703,124900,924416400,2835,2835,2835,2835,532
20230703,124800,922908180,2835,2835,2835,2835,150
20230703,124700,922482930,2835,2835,2835,2835,2104
20230703,124600,916518090,2830,2830,2830,2825,1858
20230703,124500,911260700,2830,2830,2830,2830,7
20230703,124400,911240890,2825,2825,2825,2825,525
20230703,124300,909757765,2825,2825,2825,2825,4345
20230703,124200,897483140,2825,2825,2825,2825,0
20230703,124100,897483140,2825,2825,2825,2825,1
20230703,124000,897480315,2825,2830,2835,2825,1202
20230703,123900,894078655,2835,2830,2835,2830,1247
20230703,123800,890549640,2830,2830,2830,2830,0
20230703,123700,890549640,2830,2825,2830,2825,8
20230703,123600,890527035,2825,2825,2825,2825,150
20230703,123500,890103285,2825,2825,2825,2825,80
20230703,123400,889877285,2825,2825,2825,2825,0
20230703,123300,889877285,2825,2825,2825,2825,1590
20230703,123200,885385535,2830,2825,2830,2825,6
20230703,123100,885368580,2830,2830,2830,2830,0
20230703,123000,885368580,2830,2830,2830,2830,0
20230703,122900,885368580,2830,2830,2830,2830,0
20230703,122800,885368580,2830,2830,2830,2830,10
20230703,122700,885340280,2830,2830,2830,2830,2
20230703,122600,885334620,2825,2825,2825,2825,200
20230703,122500,884769620,2825,2830,2830,2825,20
20230703,122400,884713115,2825,2825,2825,2825,20
20230703,122300,884656615,2835,2830,2835,2830,13
20230703,122200,884619820,2825,2825,2825,2825,2001
20230703,122100,878966995,2825,2830,2830,2825,3
20230703,122000,878958515,2835,2835,2835,2835,165
20230703,121900,878490740,2835,2835,2835,2835,0
20230703,121800,878490740,2835,2835,2835,2835,0
20230703,121700,878490740,2835,2835,2835,2835,290
20230703,121600,877668590,2835,2835,2840,2835,935
20230703,121500,875017195,2835,2835,2835,2835,0
20230703,121400,875017195,2835,2835,2835,2835,236
20230703,121300,874348135,2840,2840,2840,2840,19
20230703,121200,874294175,2845,2845,2845,2845,10
20230703,121100,874265725,2835,2835,2835,2835,200
20230703,121000,873698725,2835,2825,2845,2825,167
20230703,120900,873226880,2845,2845,2850,2845,2371
20230703,120800,866480050,2845,2825,2845,2825,4444
20230703,120700,853865795,2825,2825,2825,2825,0
20230703,120600,853865795,2825,2825,2825,2825,581
20230703,120500,852224470,2825,2825,2825,2825,0
20230703,120400,852224470,2825,2830,2830,2825,470
20230703,120300,850894625,2830,2830,2830,2830,1331
20230703,120200,847127895,2830,2835,2835,2830,52
20230703,120100,846980670,2835,2835,2835,2835,202
20230703,120000,846408000,2835,2830,2835,2830,716
20230703,115900,844378670,2830,2830,2830,2830,0
20230703,115800,844378670,2830,2830,2830,2830,658
20230703,115700,842516530,2830,2830,2830,2830,103
20230703,115600,842225040,2830,2830,2830,2830,1269
20230703,115500,838633770,2830,2830,2830,2830,22
20230703,115400,838571510,2830,2830,2830,2830,1010
20230703,115300,835713210,2830,2825,2830,2825,1269
20230703,115200,832127185,2825,2825,2825,2825,0
20230703,115100,832127185,2825,2830,2830,2825,1050
20230703,115000,829160930,2830,2820,2830,2820,1275
20230703,114900,825560600,2820,2820,2820,2820,1180
20230703,114800,822233000,2820,2820,2820,2820,1016
20230703,114700,819367880,2820,2820,2820,2820,40
20230703,114600,819255080,2825,2825,2825,2825,60
20230703,114500,819085580,2825,2825,2825,2825,1159
20230703,114400,815811405,2825,2830,2830,2825,376
20230703,114300,814749105,2830,2830,2830,2830,541
20230703,114200,813218075,2830,2830,2830,2830,300
20230703,114100,812369075,2830,2830,2830,2830,1219
20230703,114000,808919305,2830,2830,2830,2830,1014
20230703,113900,806049685,2830,2835,2840,2830,49
20230703,113800,805910790,2835,2830,2835,2830,3425
20230703,113700,796202710,2830,2820,2830,2820,534
20230703,113600,794696730,2820,2830,2830,2820,1014
20230703,113500,791833520,2830,2830,2830,2830,116
20230703,113400,791505240,2830,2830,2830,2830,84
20230703,113300,791267520,2835,2845,2850,2835,2497
20230703,113200,784164335,2845,2825,2845,2825,13036
20230703,113100,747140150,2830,2820,2830,2820,11722
20230703,113000,714018245,2810,2815,2815,2810,2599
20230703,112900,706702555,2815,2815,2815,2815,7
20230703,112800,706682850,2820,2815,2820,2815,1195
20230703,112700,703317925,2815,2820,2820,2815,21
20230703,112600,703258710,2820,2820,2820,2820,200
20230703,112500,702694710,2820,2815,2820,2815,1645
20230703,112400,698058845,2815,2815,2815,2815,39
20230703,112300,697949060,2815,2815,2815,2815,550
20230703,112200,696400810,2815,2815,2815,2815,0
20230703,112100,696400810,2815,2815,2815,2815,0
20230703,112000,696400810,2815,2815,2815,2815,494
20230703,111900,695010200,2810,2810,2810,2810,0
20230703,111800,695010200,2810,2810,2810,2810,9
20230703,111700,694984910,2810,2810,2810,2810,320
20230703,111600,694085710,2810,2810,2810,2810,0
20230703,111500,694085710,2810,2810,2810,2810,253
20230703,111400,693374780,2810,2820,2820,2810,1036
20230703,111300,690453320,2820,2810,2820,2810,66
20230703,111200,690267660,2810,2820,2820,2810,4
20230703,111100,690256390,2820,2820,2820,2820,1368
20230703,111000,686398630,2815,2815,2815,2815,892
20230703,110900,683887650,2810,2810,2810,2810,594
20230703,110800,682218510,2810,2810,2810,2810,97
20230703,110700,681945940,2810,2810,2810,2810,1
20230703,110600,681943130,2810,2810,2810,2810,0
20230703,110500,681943130,2810,2810,2810,2810,46
20230703,110400,681813870,2815,2815,2815,2815,0
20230703,110300,681813870,2815,2815,2815,2815,9
20230703,110200,681788535,2810,2810,2810,2810,84
20230703,110100,681552495,2810,2815,2815,2810,87
20230703,110000,681307980,2815,2815,2815,2815,0
20230703,105900,681307980,2815,2815,2815,2815,751
20230703,105800,679193915,2810,2810,2810,2810,56
20230703,105700,679036555,2810,2810,2810,2810,4200
20230703,105600,667234555,2810,2810,2810,2810,100
20230703,105500,666953555,2810,2805,2810,2805,61
20230703,105400,666782340,2810,2810,2810,2810,1859
20230703,105300,661558550,2810,2810,2810,2805,1324
20230703,105200,657840645,2810,2810,2810,2810,572
20230703,105100,656233325,2810,2810,2810,2810,0
20230703,105000,656233325,2810,2810,2810,2810,211
20230703,104900,655640415,2810,2810,2810,2810,62
20230703,104800,655466195,2810,2810,2810,2810,496
20230703,104700,654072435,2810,2810,2810,2810,5584
20230703,104600,638381395,2815,2810,2815,2810,37
20230703,104500,638277275,2815,2820,2820,2815,11
20230703,104400,638246305,2820,2820,2820,2820,500
20230703,104300,636836305,2820,2820,2820,2820,3158
20230703,104200,627930745,2820,2815,2820,2815,226
20230703,104100,627293625,2815,2815,2815,2815,0
20230703,104000,627293625,2815,2810,2815,2810,1113
20230703,103900,624162225,2810,2815,2815,2810,158
20230703,103800,623718235,2810,2810,2810,2810,500
20230703,103700,622313235,2810,2810,2810,2810,76
20230703,103600,622099675,2810,2810,2810,2810,1
20230703,103500,622096865,2810,2810,2810,2810,69
20230703,103400,621902975,2810,2810,2810,2810,93
20230703,103300,621641645,2810,2815,2815,2810,889
20230703,103200,619139150,2815,2815,2815,2815,951
20230703,103100,616462085,2810,2810,2815,2810,440
20230703,103000,615225635,2810,2810,2810,2810,11
20230703,102900,615194725,2810,2810,2810,2810,7
20230703,102800,615175055,2810,2810,2810,2810,40
20230703,102700,615062655,2810,2810,2810,2810,17
20230703,102600,615014885,2810,2810,2810,2810,760
20230703,102500,612879285,2810,2815,2820,2810,920
20230703,102400,610292735,2810,2815,2815,2810,2008
20230703,102300,604646075,2815,2815,2815,2815,179
20230703,102200,604142190,2815,2815,2815,2815,207
20230703,102100,603559485,2815,2810,2815,2810,1717
20230703,102000,598728635,2815,2805,2815,2805,44
20230703,101900,598605165,2805,2810,2820,2805,4108
20230703,101800,587066160,2810,2820,2820,2810,501
20230703,101700,585658340,2810,2815,2815,2810,1127
20230703,101600,582486780,2810,2810,2810,2810,1066
20230703,101500,579491320,2810,2810,2810,2810,108
20230703,101400,579187840,2810,2810,2810,2810,223
20230703,101300,578561210,2815,2805,2815,2805,10
20230703,101200,578533130,2805,2805,2805,2805,372
20230703,101100,577489670,2805,2805,2805,2805,777
20230703,101000,575310185,2815,2815,2815,2815,100
20230703,100900,575028685,2805,2805,2805,2805,6765
20230703,100800,556052860,2805,2810,2815,2805,2760
20230703,100700,548295440,2815,2815,2815,2815,3476
20230703,100600,538510500,2815,2820,2820,2815,229
20230703,100500,537864755,2820,2820,2820,2815,688
20230703,100400,535925015,2820,2820,2820,2820,2742
20230703,100300,528192575,2820,2815,2820,2810,2528
20230703,100200,521076880,2815,2815,2815,2815,767
20230703,100100,518917775,2815,2825,2825,2815,732
20230703,100000,516853650,2825,2825,2825,2825,95
20230703,095900,516585275,2825,2815,2825,2815,13661
20230703,095800,478056765,2810,2810,2815,2805,683
20230703,095700,476137490,2815,2810,2815,2810,758
20230703,095600,474007485,2815,2810,2815,2810,2007
20230703,095500,468362815,2810,2810,2815,2810,341
20230703,095400,467403605,2810,2810,2815,2810,2952
20230703,095300,459108410,2815,2810,2815,2810,1188
20230703,095200,455764240,2810,2810,2810,2810,2218
20230703,095100,449531660,2810,2810,2815,2810,448
20230703,095000,448270770,2810,2805,2810,2805,131
20230703,094900,447902760,2805,2810,2810,2805,3656
20230703,094800,437631025,2805,2810,2810,2805,877
20230703,094700,435166925,2805,2805,2810,2805,1832
20230703,094600,430022295,2810,2810,2810,2805,403
20230703,094500,428891610,2800,2805,2805,2800,2499
20230703,094400,421882110,2800,2800,2800,2800,7
20230703,094300,421862510,2805,2810,2810,2805,1881
20230703,094200,416586215,2810,2810,2810,2805,3262
20230703,094100,407420820,2810,2805,2815,2805,905
20230703,094000,404877905,2815,2810,2820,2805,4782
20230703,093900,391426185,2810,2790,2810,2790,12359
20230703,093800,356800335,2800,2790,2800,2790,3522
20230703,093700,346940840,2790,2795,2795,2790,45
20230703,093600,346815240,2795,2800,2800,2790,117
20230703,093500,346488210,2800,2795,2800,2795,401
20230703,093400,345367410,2800,2795,2800,2795,1220
20230703,093300,341957395,2795,2795,2795,2795,0
20230703,093200,341957395,2795,2790,2795,2790,1052
20230703,093100,339017310,2790,2790,2795,2790,996
20230703,093000,336233690,2795,2795,2795,2795,60
20230703,092900,336065990,2795,2790,2795,2790,1632
20230703,092800,331507140,2780,2790,2790,2780,1135
20230703,092700,328349980,2790,2790,2790,2780,16284
20230703,092600,283042505,2790,2790,2790,2790,355
20230703,092500,282052055,2785,2790,2790,2785,1115
20230703,092400,278946205,2790,2795,2795,2790,7572
20230703,092300,257802720,2800,2800,2800,2800,1235
20230703,092200,254344720,2800,2800,2800,2795,1829
20230703,092100,249226020,2800,2800,2800,2795,1101
20230703,092000,246143225,2795,2800,2800,2795,2481
20230703,091900,239204795,2800,2795,2800,2795,1703
20230703,091800,234443125,2795,2795,2800,2795,2069
20230703,091700,228659010,2800,2800,2800,2795,159
20230703,091600,228214225,2800,2800,2800,2800,612
20230703,091500,226500625,2790,2790,2795,2790,5894
20230703,091400,210027495,2790,2795,2795,2790,708
20230703,091300,208052155,2795,2790,2800,2790,10711
20230703,091200,178104075,2790,2805,2805,2790,2818
20230703,091100,170222015,2795,2785,2800,2785,20556
20230703,091000,112832885,2785,2765,2785,2765,2546
20230703,090900,105759230,2765,2770,2770,2765,734
20230703,090800,103729220,2770,2770,2770,2770,5001
20230703,090700,89876450,2775,2770,2775,2770,1143
20230703,090600,86706815,2765,2770,2770,2755,4670
20230703,090500,73795275,2770,2770,2770,2770,383
20230703,090400,72734365,2775,2785,2785,2775,3498
20230703,090300,63005325,2780,2770,2780,2765,6701
20230703,090200,44441370,2775,2765,2775,2765,3743
20230703,090100,34085160,2755,2745,2760,2745,2361
20230703,090000,27580630,2740,2730,2740,2725,9990