stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185300,602030220,2370,2370,2370,2370,1744
20230704,185200,602030220,2370,2370,2370,2370,0
20230704,185100,602030220,2370,2370,2370,2370,0
20230704,185000,602030220,2370,2370,2370,2370,0
20230704,184900,602030220,2370,2370,2370,2370,0
20230704,184800,602030220,2370,2370,2370,2370,0
20230704,184700,602030220,2370,2370,2370,2370,0
20230704,184600,602030220,2370,2370,2370,2370,0
20230704,184500,602030220,2370,2370,2370,2370,0
20230704,184400,602030220,2370,2370,2370,2370,0
20230704,184300,602030220,2370,2370,2370,2370,0
20230704,184200,602030220,2370,2370,2370,2370,0
20230704,184100,602030220,2370,2370,2370,2370,0
20230704,184000,602030220,2370,2370,2370,2370,0
20230704,183900,602030220,2370,2370,2370,2370,0
20230704,183800,602030220,2370,2370,2370,2370,0
20230704,183700,602030220,2370,2370,2370,2370,0
20230704,183600,602030220,2370,2370,2370,2370,0
20230704,183500,602030220,2370,2370,2370,2370,0
20230704,183400,602030220,2370,2370,2370,2370,0
20230704,183300,602030220,2370,2370,2370,2370,0
20230704,183200,602030220,2370,2370,2370,2370,0
20230704,183100,602030220,2370,2370,2370,2370,0
20230704,183000,602030220,2370,2370,2370,2370,0
20230704,182900,602030220,2370,2370,2370,2370,0
20230704,182800,602030220,2370,2370,2370,2370,0
20230704,182700,602030220,2370,2370,2370,2370,0
20230704,182600,602030220,2370,2370,2370,2370,0
20230704,182500,602030220,2370,2370,2370,2370,0
20230704,182400,602030220,2370,2370,2370,2370,0
20230704,182300,602030220,2370,2370,2370,2370,1744
20230704,182200,602030220,2370,2370,2370,2370,0
20230704,182100,602030220,2370,2370,2370,2370,0
20230704,182000,602030220,2370,2370,2370,2370,0
20230704,181900,602030220,2370,2370,2370,2370,0
20230704,181800,602030220,2370,2370,2370,2370,0
20230704,181700,602030220,2370,2370,2370,2370,0
20230704,181600,602030220,2370,2370,2370,2370,0
20230704,181500,602030220,2370,2370,2370,2370,0
20230704,181400,602030220,2370,2370,2370,2370,0
20230704,181300,602030220,2370,2370,2370,2370,0
20230704,181200,602030220,2370,2370,2370,2370,0
20230704,181100,602030220,2370,2370,2370,2370,0
20230704,181000,602030220,2370,2370,2370,2370,0
20230704,180900,602030220,2370,2370,2370,2370,0
20230704,180800,602030220,2370,2370,2370,2370,0
20230704,180700,602030220,2370,2370,2370,2370,0
20230704,180600,602030220,2370,2370,2370,2370,0
20230704,180500,602030220,2370,2370,2370,2370,0
20230704,180400,602030220,2370,2370,2370,2370,0
20230704,180300,602030220,2370,2370,2370,2370,0
20230704,180200,602030220,2370,2370,2370,2370,0
20230704,180100,602030220,2370,2370,2370,2370,0
20230704,180000,602030220,2370,2370,2370,2370,0
20230704,175900,602030220,2370,2370,2370,2370,0
20230704,175800,602030220,2370,2370,2370,2370,0
20230704,175700,602030220,2370,2370,2370,2370,0
20230704,175600,602030220,2370,2370,2370,2370,0
20230704,175500,602030220,2370,2370,2370,2370,0
20230704,175400,602030220,2370,2370,2370,2370,0
20230704,175300,602030220,2370,2370,2370,2370,1744
20230704,175200,602030220,2370,2370,2370,2370,0
20230704,175100,602030220,2370,2370,2370,2370,0
20230704,175000,602030220,2370,2370,2370,2370,0
20230704,174900,602030220,2370,2370,2370,2370,0
20230704,174800,602030220,2370,2370,2370,2370,0
20230704,174700,602030220,2370,2370,2370,2370,0
20230704,174600,602030220,2370,2370,2370,2370,0
20230704,174500,602030220,2370,2370,2370,2370,0
20230704,174400,602030220,2370,2370,2370,2370,0
20230704,174300,602030220,2370,2370,2370,2370,0
20230704,174200,602030220,2370,2370,2370,2370,0
20230704,174100,602030220,2370,2370,2370,2370,0
20230704,174000,602030220,2370,2370,2370,2370,0
20230704,173900,602030220,2370,2370,2370,2370,0
20230704,173800,602030220,2370,2370,2370,2370,0
20230704,173700,602030220,2370,2370,2370,2370,0
20230704,173600,602030220,2370,2370,2370,2370,0
20230704,173500,602030220,2370,2370,2370,2370,0
20230704,173400,602030220,2370,2370,2370,2370,0
20230704,173300,602030220,2370,2370,2370,2370,0
20230704,173200,602030220,2370,2370,2370,2370,0
20230704,173100,602030220,2370,2370,2370,2370,0
20230704,173000,602030220,2370,2370,2370,2370,0
20230704,172900,602030220,2370,2370,2370,2370,0
20230704,172800,602030220,2370,2370,2370,2370,0
20230704,172700,602030220,2370,2370,2370,2370,0
20230704,172600,602030220,2370,2370,2370,2370,0
20230704,172500,602030220,2370,2370,2370,2370,0
20230704,172400,602030220,2370,2370,2370,2370,0
20230704,172300,602030220,2370,2370,2370,2370,1744
20230704,172200,602030220,2370,2370,2370,2370,0
20230704,172100,602030220,2370,2370,2370,2370,0
20230704,172000,602030220,2370,2370,2370,2370,0
20230704,171900,602030220,2370,2370,2370,2370,0
20230704,171800,602030220,2370,2370,2370,2370,0
20230704,171700,602030220,2370,2370,2370,2370,0
20230704,171600,602030220,2370,2370,2370,2370,0
20230704,171500,602030220,2370,2370,2370,2370,0
20230704,171400,602030220,2370,2370,2370,2370,0
20230704,171300,602030220,2370,2370,2370,2370,0
20230704,171200,602030220,2370,2370,2370,2370,0
20230704,171100,602030220,2370,2370,2370,2370,0
20230704,171000,602030220,2370,2370,2370,2370,0
20230704,170900,602030220,2370,2370,2370,2370,0
20230704,170800,602030220,2370,2370,2370,2370,0
20230704,170700,602030220,2370,2370,2370,2370,0
20230704,170600,602030220,2370,2370,2370,2370,0
20230704,170500,602030220,2370,2370,2370,2370,0
20230704,170400,602030220,2370,2370,2370,2370,0
20230704,170300,602030220,2370,2370,2370,2370,0
20230704,170200,602030220,2370,2370,2370,2370,0
20230704,170100,602030220,2370,2370,2370,2370,0
20230704,170000,602030220,2370,2370,2370,2370,0
20230704,165900,602030220,2370,2370,2370,2370,0
20230704,165800,602030220,2370,2370,2370,2370,0
20230704,165700,602030220,2370,2370,2370,2370,0
20230704,165600,602030220,2370,2370,2370,2370,0
20230704,165500,602030220,2370,2370,2370,2370,0
20230704,165400,602030220,2370,2370,2370,2370,0
20230704,165300,602030220,2370,2370,2370,2370,1744
20230704,165200,602030220,2370,2370,2370,2370,0
20230704,165100,602030220,2370,2370,2370,2370,0
20230704,165000,602030220,2370,2370,2370,2370,0
20230704,164900,602030220,2370,2370,2370,2370,0
20230704,164800,602030220,2370,2370,2370,2370,0
20230704,164700,602030220,2370,2370,2370,2370,0
20230704,164600,602030220,2370,2370,2370,2370,0
20230704,164500,602030220,2370,2370,2370,2370,0
20230704,164400,602030220,2370,2370,2370,2370,0
20230704,164300,602030220,2370,2370,2370,2370,0
20230704,164200,602030220,2370,2370,2370,2370,0
20230704,164100,602030220,2370,2370,2370,2370,0
20230704,164000,602030220,2370,2370,2370,2370,0
20230704,163900,602030220,2370,2370,2370,2370,0
20230704,163800,602030220,2370,2370,2370,2370,0
20230704,163700,602030220,2370,2370,2370,2370,0
20230704,163600,602030220,2370,2370,2370,2370,0
20230704,163500,602030220,2370,2370,2370,2370,0
20230704,163400,602030220,2370,2370,2370,2370,0
20230704,163300,602030220,2370,2370,2370,2370,0
20230704,163200,602030220,2370,2370,2370,2370,0
20230704,163100,602030220,2370,2370,2370,2370,0
20230704,163000,602030220,2370,2370,2370,2370,0
20230704,162900,602030220,2370,2370,2370,2370,0
20230704,162800,602030220,2370,2370,2370,2370,0
20230704,162700,602030220,2370,2370,2370,2370,0
20230704,162600,602030220,2370,2370,2370,2370,0
20230704,162500,602030220,2370,2370,2370,2370,0
20230704,162400,602030220,2370,2370,2370,2370,0
20230704,162300,602030220,2370,2370,2370,2370,1744
20230704,162200,602030220,2370,2370,2370,2370,0
20230704,162100,602030220,2370,2370,2370,2370,0
20230704,162000,602030220,2370,2370,2370,2370,0
20230704,161900,602030220,2370,2370,2370,2370,0
20230704,161800,602030220,2370,2370,2370,2370,0
20230704,161700,602030220,2370,2370,2370,2370,0
20230704,161600,602030220,2370,2370,2370,2370,0
20230704,161500,602030220,2370,2370,2370,2370,0
20230704,161400,602030220,2370,2370,2370,2370,0
20230704,161300,602030220,2370,2370,2370,2370,0
20230704,161200,602030220,2370,2370,2370,2370,0
20230704,161100,602030220,2370,2370,2370,2370,0
20230704,161000,602030220,2370,2370,2370,2370,0
20230704,160900,602030220,2370,2370,2370,2370,0
20230704,160800,602030220,2370,2370,2370,2370,0
20230704,160700,602030220,2370,2370,2370,2370,0
20230704,160600,602030220,2370,2370,2370,2370,0
20230704,160500,602030220,2370,2370,2370,2370,0
20230704,160400,602030220,2370,2370,2370,2370,0
20230704,160300,602030220,2370,2370,2370,2370,0
20230704,160200,602030220,2370,2370,2370,2370,0
20230704,160100,602030220,2370,2370,2370,2370,0
20230704,160000,602030220,2370,2370,2370,2370,0
20230704,155900,602030220,2370,2370,2370,2370,0
20230704,155800,602030220,2370,2370,2370,2370,0
20230704,155700,602030220,2370,2370,2370,2370,0
20230704,155600,602030220,2370,2370,2370,2370,0
20230704,155500,602030220,2370,2370,2370,2370,0
20230704,155400,602030220,2370,2370,2370,2370,0
20230704,155300,602030220,2370,2370,2370,2370,1744
20230704,155200,602030220,2370,2370,2370,2370,0
20230704,155100,602030220,2370,2370,2370,2370,0
20230704,155000,602030220,2370,2370,2370,2370,0
20230704,154900,602030220,2370,2370,2370,2370,0
20230704,154800,602030220,2370,2370,2370,2370,0
20230704,154700,602030220,2370,2370,2370,2370,0
20230704,154600,602030220,2370,2370,2370,2370,0
20230704,154500,602030220,2370,2370,2370,2370,0
20230704,154400,602030220,2370,2370,2370,2370,0
20230704,154300,602030220,2370,2370,2370,2370,0
20230704,154200,602030220,2370,2370,2370,2370,0
20230704,154100,602030220,2370,2370,2370,2370,0
20230704,154000,602030220,2370,2370,2370,2370,0
20230704,153900,602030220,2370,2370,2370,2370,0
20230704,153800,602030220,2370,2370,2370,2370,0
20230704,153700,602030220,2370,2370,2370,2370,0
20230704,153600,602030220,2370,2370,2370,2370,0
20230704,153500,602030220,2370,2370,2370,2370,0
20230704,153400,602030220,2370,2370,2370,2370,0
20230704,153300,602030220,2370,2370,2370,2370,0
20230704,153200,602030220,2370,2370,2370,2370,0
20230704,153100,602030220,2370,2370,2370,2370,0
20230704,153000,602030220,2370,2370,2370,2370,1744
20230704,152900,597896940,2390,2390,2390,2390,0
20230704,152800,597896940,2390,2390,2390,2390,0
20230704,152700,597896940,2390,2390,2390,2390,0
20230704,152600,597896940,2390,2390,2390,2390,0
20230704,152500,597896940,2390,2390,2390,2390,0
20230704,152400,597896940,2390,2390,2390,2390,0
20230704,152300,597896940,2390,2390,2390,2390,0
20230704,152200,597896940,2390,2390,2390,2390,0
20230704,152100,597896940,2390,2390,2390,2390,0
20230704,152000,597896940,2390,2390,2390,2390,0
20230704,151900,597896940,2390,2375,2390,2365,2704
20230704,151800,591485905,2375,2375,2375,2375,0
20230704,151700,591485905,2375,2375,2390,2375,142
20230704,151600,591146555,2390,2380,2390,2370,1003
20230704,151500,588768640,2375,2375,2375,2375,0
20230704,151400,588768640,2375,2390,2390,2370,1628
20230704,151300,584898715,2390,2385,2395,2385,340
20230704,151200,584086690,2385,2385,2385,2385,0
20230704,151100,584086690,2385,2385,2385,2385,0
20230704,151000,584086690,2385,2385,2385,2385,127
20230704,150900,583783795,2385,2380,2385,2380,2
20230704,150800,583779030,2385,2385,2385,2385,9
20230704,150700,583757565,2380,2380,2380,2375,1261
20230704,150600,580757685,2380,2375,2380,2375,595
20230704,150500,579344555,2370,2380,2380,2370,1500
20230704,150400,575785585,2380,2380,2380,2380,1
20230704,150300,575783205,2380,2380,2380,2380,1302
20230704,150200,572684445,2385,2385,2385,2385,116
20230704,150100,572407785,2395,2395,2395,2395,0
20230704,150000,572407785,2395,2385,2395,2380,174
20230704,145900,571993155,2385,2380,2385,2380,18
20230704,145800,571950270,2385,2385,2395,2385,45
20230704,145700,571842930,2380,2390,2390,2380,175
20230704,145600,571425760,2390,2385,2390,2385,98
20230704,145500,571191590,2390,2390,2390,2390,295
20230704,145400,570486540,2395,2395,2395,2395,1
20230704,145300,570484145,2395,2395,2395,2395,0
20230704,145200,570484145,2395,2395,2395,2395,0
20230704,145100,570484145,2395,2395,2395,2395,0
20230704,145000,570484145,2395,2395,2395,2395,0
20230704,144900,570484145,2395,2395,2395,2395,5
20230704,144800,570472170,2395,2395,2395,2395,208
20230704,144700,569974010,2395,2400,2400,2395,21
20230704,144600,569923710,2400,2400,2400,2400,0
20230704,144500,569923710,2400,2400,2400,2400,0
20230704,144400,569923710,2400,2400,2400,2400,4533
20230704,144300,559044510,2405,2405,2405,2405,0
20230704,144200,559044510,2405,2405,2405,2405,439
20230704,144100,557988715,2405,2405,2405,2405,241
20230704,144000,557409110,2405,2405,2405,2405,3
20230704,143900,557401895,2405,2405,2405,2405,0
20230704,143800,557401895,2405,2405,2405,2405,1130
20230704,143700,554684245,2410,2410,2410,2410,0
20230704,143600,554684245,2410,2410,2410,2410,336
20230704,143500,553874485,2410,2410,2410,2410,550
20230704,143400,552548985,2400,2400,2400,2400,44
20230704,143300,552443385,2400,2400,2400,2400,90
20230704,143200,552227385,2400,2400,2400,2400,10
20230704,143100,552203385,2410,2400,2410,2400,51
20230704,143000,552080485,2400,2400,2400,2400,96
20230704,142900,551850085,2400,2400,2400,2400,2342
20230704,142800,546229285,2395,2395,2395,2395,248
20230704,142700,545635325,2395,2395,2395,2395,104
20230704,142600,545386245,2395,2395,2395,2395,0
20230704,142500,545386245,2395,2395,2395,2395,2
20230704,142400,545381455,2395,2395,2395,2395,10
20230704,142300,545357505,2390,2390,2390,2390,220
20230704,142200,544831705,2390,2390,2390,2390,0
20230704,142100,544831705,2390,2390,2390,2390,622
20230704,142000,543345125,2390,2390,2390,2390,5
20230704,141900,543333175,2410,2405,2410,2390,2633
20230704,141800,537019875,2410,2410,2410,2410,0
20230704,141700,537019875,2410,2410,2410,2410,0
20230704,141600,537019875,2410,2405,2410,2405,2
20230704,141500,537015060,2410,2410,2410,2410,313
20230704,141400,536260730,2410,2410,2410,2410,328
20230704,141300,535470250,2415,2415,2415,2415,2984
20230704,141200,528263890,2415,2415,2415,2415,2017
20230704,141100,523392835,2415,2415,2415,2410,4969
20230704,141000,511402150,2420,2410,2420,2410,1291
20230704,140900,508284935,2415,2405,2415,2405,526
20230704,140800,507016325,2410,2415,2415,2410,2090
20230704,140700,501979415,2415,2410,2415,2410,8
20230704,140600,501960125,2415,2410,2415,2410,133
20230704,140500,501639430,2410,2405,2410,2405,588
20230704,140400,500223470,2405,2400,2405,2400,288
20230704,140300,499530930,2400,2395,2400,2395,600
20230704,140200,498091250,2395,2390,2395,2390,1023
20230704,140100,495643665,2390,2395,2395,2390,38
20230704,140000,495552835,2390,2395,2395,2390,3
20230704,135900,495545655,2395,2395,2395,2395,1
20230704,135800,495543260,2400,2400,2400,2400,0
20230704,135700,495543260,2400,2390,2400,2390,500
20230704,135600,494344650,2390,2390,2390,2390,1755
20230704,135500,490150200,2390,2390,2390,2390,0
20230704,135400,490150200,2390,2390,2390,2390,0
20230704,135300,490150200,2390,2390,2390,2390,0
20230704,135200,490150200,2390,2385,2395,2380,437
20230704,135100,489108180,2385,2385,2385,2385,17
20230704,135000,489067635,2385,2385,2385,2385,75
20230704,134900,488888760,2385,2385,2385,2385,219
20230704,134800,488366445,2380,2380,2380,2380,0
20230704,134700,488366445,2380,2380,2380,2380,166
20230704,134600,487971365,2380,2385,2385,2380,32
20230704,134500,487895200,2385,2385,2385,2385,87
20230704,134400,487687705,2385,2385,2385,2385,102
20230704,134300,487444435,2390,2390,2390,2390,12
20230704,134200,487415755,2390,2390,2390,2390,0
20230704,134100,487415755,2390,2390,2390,2390,11
20230704,134000,487389465,2395,2395,2395,2395,0
20230704,133900,487389465,2395,2395,2395,2395,237
20230704,133800,486821850,2395,2395,2400,2395,21
20230704,133700,486771520,2395,2395,2395,2395,0
20230704,133600,486771520,2395,2395,2395,2395,1459
20230704,133500,483277215,2395,2390,2395,2390,27
20230704,133400,483212575,2385,2385,2385,2385,84
20230704,133300,483012235,2385,2385,2385,2385,1
20230704,133200,483009850,2380,2380,2380,2380,0
20230704,133100,483009850,2380,2380,2380,2380,364
20230704,133000,482143530,2375,2375,2375,2375,11
20230704,132900,482117405,2375,2375,2375,2375,48
20230704,132800,482003405,2375,2375,2375,2375,1001
20230704,132700,479626030,2375,2380,2380,2375,1677
20230704,132600,475641930,2375,2375,2375,2375,0
20230704,132500,475641930,2375,2375,2375,2375,5
20230704,132400,475630055,2385,2385,2385,2385,0
20230704,132300,475630055,2385,2380,2385,2375,203
20230704,132200,475146915,2380,2380,2380,2380,598
20230704,132100,473723675,2395,2395,2395,2395,60
20230704,132000,473579975,2400,2400,2400,2400,10
20230704,131900,473555975,2400,2405,2405,2400,13
20230704,131800,473524770,2405,2385,2405,2385,600
20230704,131700,472085140,2385,2385,2385,2385,0
20230704,131600,472085140,2385,2375,2385,2375,4241
20230704,131500,461982745,2375,2365,2375,2360,4059
20230704,131400,452348350,2365,2360,2370,2360,1334
20230704,131300,449192125,2360,2360,2360,2360,1
20230704,131200,449189765,2365,2360,2365,2360,59
20230704,131100,449050235,2360,2360,2365,2360,343
20230704,131000,448240100,2360,2360,2360,2360,109
20230704,130900,447982860,2360,2355,2360,2355,8
20230704,130800,447963995,2355,2360,2360,2355,11
20230704,130700,447938045,2360,2360,2360,2360,2
20230704,130600,447933325,2355,2355,2355,2355,0
20230704,130500,447933325,2355,2355,2355,2355,7
20230704,130400,447916840,2350,2350,2360,2350,14
20230704,130300,447883895,2350,2350,2350,2350,0
20230704,130200,447883895,2350,2350,2350,2350,202
20230704,130100,447409195,2350,2360,2360,2350,101
20230704,130000,447171380,2365,2365,2365,2365,103
20230704,125900,446927785,2365,2365,2365,2365,135
20230704,125800,446608510,2365,2350,2365,2350,119
20230704,125700,446328390,2355,2355,2355,2355,132
20230704,125600,446017530,2355,2350,2355,2350,2259
20230704,125500,440700525,2350,2350,2350,2350,1
20230704,125400,440698175,2345,2345,2345,2345,1667
20230704,125300,436789060,2345,2345,2345,2345,0
20230704,125200,436789060,2345,2345,2345,2345,1
20230704,125100,436786715,2340,2340,2340,2340,0
20230704,125000,436786715,2340,2340,2340,2340,6
20230704,124900,436772675,2340,2340,2340,2340,18
20230704,124800,436730555,2335,2345,2345,2335,155
20230704,124700,436367420,2345,2340,2345,2340,48
20230704,124600,436254895,2340,2340,2340,2340,0
20230704,124500,436254895,2340,2340,2340,2340,0
20230704,124400,436254895,2340,2340,2340,2340,0
20230704,124300,436254895,2340,2340,2340,2340,3
20230704,124200,436247875,2335,2335,2335,2335,261
20230704,124100,435638440,2330,2330,2330,2330,1
20230704,124000,435636110,2330,2330,2330,2330,0
20230704,123900,435636110,2330,2335,2335,2330,502
20230704,123800,434466445,2330,2330,2330,2330,511
20230704,123700,433275815,2330,2330,2330,2325,739
20230704,123600,431553950,2330,2330,2330,2330,1038
20230704,123500,429135410,2330,2330,2330,2330,0
20230704,123400,429135410,2330,2335,2335,2330,32
20230704,123300,429060695,2335,2330,2335,2330,5
20230704,123200,429049035,2330,2330,2330,2330,29
20230704,123100,428981465,2340,2340,2340,2340,789
20230704,123000,427135205,2340,2340,2340,2340,8
20230704,122900,427116485,2345,2345,2345,2345,0
20230704,122800,427116485,2345,2330,2345,2330,390
20230704,122700,426203890,2330,2330,2330,2330,73
20230704,122600,426033800,2340,2330,2340,2330,4146
20230704,122500,416334660,2330,2330,2330,2330,200
20230704,122400,415868660,2325,2325,2325,2325,0
20230704,122300,415868660,2325,2325,2325,2325,64
20230704,122200,415719860,2325,2330,2330,2325,1765
20230704,122100,411615235,2325,2325,2325,2325,0
20230704,122000,411615235,2325,2325,2325,2325,55
20230704,121900,411487360,2330,2330,2330,2330,1
20230704,121800,411485030,2325,2325,2325,2325,0
20230704,121700,411485030,2325,2325,2325,2325,1
20230704,121600,411482705,2325,2325,2325,2325,21
20230704,121500,411433880,2325,2325,2325,2325,0
20230704,121400,411433880,2325,2325,2325,2325,0
20230704,121300,411433880,2325,2325,2325,2325,0
20230704,121200,411433880,2325,2325,2325,2325,0
20230704,121100,411433880,2325,2325,2325,2325,50
20230704,121000,411317630,2320,2320,2320,2320,0
20230704,120900,411317630,2320,2320,2320,2320,0
20230704,120800,411317630,2320,2320,2320,2320,0
20230704,120700,411317630,2320,2330,2330,2320,13
20230704,120600,411287370,2330,2330,2330,2330,0
20230704,120500,411287370,2330,2330,2330,2330,0
20230704,120400,411287370,2330,2330,2330,2330,1
20230704,120300,411285040,2325,2330,2330,2325,565
20230704,120200,409971400,2330,2335,2335,2330,501
20230704,120100,408804065,2340,2340,2340,2340,0
20230704,120000,408804065,2340,2340,2340,2340,1
20230704,115900,408801725,2325,2325,2325,2325,277
20230704,115800,408157700,2320,2320,2320,2320,0
20230704,115700,408157700,2320,2320,2320,2320,0
20230704,115600,408157700,2320,2320,2320,2320,0
20230704,115500,408157700,2320,2320,2320,2320,1
20230704,115400,408155380,2315,2315,2315,2315,0
20230704,115300,408155380,2315,2325,2325,2315,626
20230704,115200,406704595,2325,2325,2325,2325,1
20230704,115100,406702270,2335,2335,2335,2335,1
20230704,115000,406699935,2335,2335,2335,2335,1
20230704,114900,406697600,2330,2330,2330,2330,0
20230704,114800,406697600,2330,2325,2330,2325,1254
20230704,114700,403778765,2325,2320,2325,2320,310
20230704,114600,403059510,2320,2320,2320,2320,200
20230704,114500,402595510,2320,2320,2320,2320,0
20230704,114400,402595510,2320,2320,2320,2320,0
20230704,114300,402595510,2320,2320,2320,2320,6
20230704,114200,402581590,2320,2320,2320,2320,1
20230704,114100,402579270,2325,2325,2325,2325,1
20230704,114000,402576945,2320,2320,2320,2320,0
20230704,113900,402576945,2320,2320,2320,2320,0
20230704,113800,402576945,2320,2315,2320,2315,1235
20230704,113700,399713995,2310,2310,2310,2310,4
20230704,113600,399704755,2310,2310,2310,2310,55
20230704,113500,399577705,2310,2310,2310,2310,358
20230704,113400,398750725,2310,2310,2310,2310,1
20230704,113300,398748415,2310,2310,2310,2310,1595
20230704,113200,395063965,2325,2325,2325,2325,0
20230704,113100,395063965,2325,2325,2325,2325,0
20230704,113000,395063965,2325,2325,2325,2325,100
20230704,112900,394831465,2310,2310,2310,2310,16
20230704,112800,394794505,2310,2330,2330,2310,9331
20230704,112700,373217550,2335,2335,2335,2335,60
20230704,112600,373077450,2335,2335,2335,2335,0
20230704,112500,373077450,2335,2340,2345,2335,1016
20230704,112400,370701470,2340,2340,2340,2340,690
20230704,112300,369086870,2335,2335,2335,2335,0
20230704,112200,369086870,2335,2335,2335,2335,106
20230704,112100,368839360,2335,2335,2335,2335,112
20230704,112000,368577840,2330,2330,2330,2330,870
20230704,111900,366550740,2330,2320,2330,2320,5
20230704,111800,366539100,2320,2320,2320,2320,0
20230704,111700,366539100,2320,2325,2325,2320,397
20230704,111600,365616125,2320,2320,2320,2320,200
20230704,111500,365152125,2320,2315,2320,2315,44
20230704,111400,365050215,2315,2320,2320,2315,210
20230704,111300,364563065,2320,2315,2320,2310,201
20230704,111200,364098350,2315,2315,2315,2315,1
20230704,111100,364096035,2315,2315,2315,2315,0
20230704,111000,364096035,2315,2315,2315,2315,0
20230704,110900,364096035,2315,2315,2315,2315,0
20230704,110800,364096035,2315,2315,2315,2315,87
20230704,110700,363894630,2310,2315,2315,2310,351
20230704,110600,363083745,2310,2310,2310,2310,0
20230704,110500,363083745,2310,2315,2315,2310,4940
20230704,110400,351666250,2320,2325,2325,2320,504
20230704,110300,350496920,2325,2325,2325,2325,104
20230704,110200,350255120,2325,2325,2325,2325,50
20230704,110100,350138870,2325,2325,2325,2325,10
20230704,110000,350115620,2325,2325,2325,2325,10
20230704,105900,350092370,2325,2325,2325,2325,0
20230704,105800,350092370,2325,2325,2325,2325,0
20230704,105700,350092370,2325,2325,2325,2325,0
20230704,105600,350092370,2325,2325,2325,2325,0
20230704,105500,350092370,2325,2325,2325,2325,0
20230704,105400,350092370,2325,2325,2325,2325,30
20230704,105300,350022620,2320,2320,2320,2320,0
20230704,105200,350022620,2320,2320,2320,2320,0
20230704,105100,350022620,2320,2320,2320,2320,49
20230704,105000,349908940,2315,2315,2315,2315,200
20230704,104900,349445940,2315,2315,2315,2315,0
20230704,104800,349445940,2315,2315,2315,2315,0
20230704,104700,349445940,2315,2315,2315,2315,616
20230704,104600,348019900,2315,2325,2325,2315,4295
20230704,104500,338051085,2340,2340,2340,2340,0
20230704,104400,338051085,2340,2340,2340,2340,7
20230704,104300,338034705,2340,2340,2340,2340,288
20230704,104200,337360785,2345,2345,2345,2345,116
20230704,104100,337088765,2345,2320,2345,2320,1880
20230704,104000,332694105,2320,2330,2330,2320,112
20230704,103900,332433675,2330,2330,2330,2330,700
20230704,103800,330802675,2325,2325,2325,2325,178
20230704,103700,330388825,2325,2320,2325,2320,1864
20230704,103600,326058835,2330,2310,2330,2310,2000
20230704,103500,321411965,2305,2305,2305,2305,2
20230704,103400,321407355,2305,2305,2305,2305,74
20230704,103300,321236785,2300,2300,2300,2300,1697
20230704,103200,317333685,2300,2310,2310,2300,7662
20230704,103100,299697860,2310,2310,2310,2310,542
20230704,103000,298445840,2310,2315,2315,2310,1718
20230704,102900,294473660,2315,2315,2315,2315,211
20230704,102800,293985195,2315,2315,2315,2315,360
20230704,102700,293151795,2315,2315,2315,2315,48
20230704,102600,293040675,2315,2315,2315,2315,45
20230704,102500,292936500,2310,2310,2310,2310,0
20230704,102400,292936500,2310,2310,2310,2310,1
20230704,102300,292934190,2310,2310,2310,2310,2
20230704,102200,292929570,2320,2320,2320,2320,0
20230704,102100,292929570,2320,2320,2320,2320,0
20230704,102000,292929570,2320,2320,2320,2320,2
20230704,101900,292924930,2320,2310,2320,2310,566
20230704,101800,291616970,2310,2310,2310,2310,71
20230704,101700,291452960,2310,2320,2320,2310,511
20230704,101600,290267540,2320,2320,2320,2320,232
20230704,101500,289729300,2320,2320,2320,2320,13
20230704,101400,289699140,2320,2320,2320,2320,30
20230704,101300,289629540,2320,2320,2320,2320,250
20230704,101200,289049540,2320,2310,2320,2310,15
20230704,101100,289014750,2300,2310,2310,2300,11005
20230704,101000,263679195,2305,2325,2325,2305,4500
20230704,100900,253272145,2330,2330,2330,2330,202
20230704,100800,252801485,2325,2325,2325,2320,3278
20230704,100700,245195415,2330,2325,2330,2325,241
20230704,100600,244633980,2320,2320,2320,2320,1391
20230704,100500,241406860,2325,2320,2325,2320,478
20230704,100400,240297895,2320,2315,2320,2315,2960
20230704,100300,233444890,2315,2320,2320,2315,2711
20230704,100200,227160240,2335,2335,2335,2335,0
20230704,100100,227160240,2335,2320,2335,2320,1160
20230704,100000,224468425,2325,2325,2325,2325,56
20230704,095900,224338225,2330,2330,2330,2330,371
20230704,095800,223473795,2330,2325,2335,2325,201
20230704,095700,223005950,2325,2315,2325,2310,1591
20230704,095600,219326330,2315,2315,2315,2315,622
20230704,095500,217886400,2335,2330,2335,2315,1503
20230704,095400,214389770,2335,2330,2335,2330,792
20230704,095300,212542160,2330,2330,2330,2330,132
20230704,095200,212234600,2330,2345,2345,2315,10232
20230704,095100,188462700,2345,2345,2350,2330,953
20230704,095000,186236055,2340,2345,2345,2340,11
20230704,094900,186210300,2340,2365,2365,2340,552
20230704,094800,184910495,2360,2345,2360,2345,486
20230704,094700,183767890,2345,2345,2345,2345,137
20230704,094600,183446625,2345,2345,2345,2345,84
20230704,094500,183249645,2345,2340,2345,2330,3268
20230704,094400,175624080,2345,2335,2345,2335,210
20230704,094300,175132180,2335,2345,2345,2335,830
20230704,094200,173187525,2345,2360,2360,2345,548
20230704,094100,171899795,2365,2360,2365,2360,323
20230704,094000,171136760,2360,2360,2360,2360,717
20230704,093900,169444640,2360,2360,2360,2350,1155
20230704,093800,166728840,2350,2365,2365,2350,4274
20230704,093700,156679080,2365,2370,2370,2360,423
20230704,093600,155678030,2375,2365,2375,2360,364
20230704,093500,154818400,2370,2375,2375,2365,1680
20230704,093400,150843550,2370,2375,2375,2370,51
20230704,093300,150722675,2380,2360,2380,2360,204
20230704,093200,150239935,2370,2370,2370,2370,1210
20230704,093100,147372235,2360,2360,2360,2360,201
20230704,093000,146897875,2360,2360,2360,2350,4835
20230704,092900,135522175,2360,2370,2370,2350,4608
20230704,092800,124672300,2370,2385,2385,2370,8501
20230704,092700,104479855,2385,2390,2390,2385,159
20230704,092600,104100345,2390,2390,2390,2390,630
20230704,092500,102594645,2400,2400,2400,2400,0
20230704,092400,102594645,2400,2400,2400,2400,202
20230704,092300,102109845,2385,2390,2400,2385,1738
20230704,092200,97963530,2390,2400,2400,2390,625
20230704,092100,96468530,2400,2390,2400,2390,2024
20230704,092000,91619870,2390,2390,2390,2390,1237
20230704,091900,88663440,2395,2400,2400,2395,185
20230704,091800,88219500,2405,2405,2405,2405,180
20230704,091700,87786600,2400,2405,2405,2400,1259
20230704,091600,84763355,2405,2405,2405,2405,6
20230704,091500,84748925,2405,2415,2430,2405,2990
20230704,091400,77498760,2415,2420,2420,2415,170
20230704,091300,77087910,2420,2430,2430,2420,1511
20230704,091200,73417180,2430,2430,2430,2430,117
20230704,091100,73132870,2435,2420,2435,2415,3576
20230704,091000,64463950,2415,2415,2420,2410,2151
20230704,090900,59259910,2420,2420,2420,2420,261
20230704,090800,58628290,2420,2430,2430,2420,2087
20230704,090700,53576880,2430,2425,2430,2425,538
20230704,090600,52270730,2425,2405,2425,2405,753
20230704,090500,50449530,2400,2400,2410,2400,2855
20230704,090400,43591780,2400,2400,2400,2400,1871
20230704,090300,39101380,2400,2390,2400,2380,701
20230704,090200,37426195,2395,2415,2415,2395,9286
20230704,090100,15124650,2415,2425,2430,2415,548
20230704,090000,13795875,2420,2430,2430,2420,5680