stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185500,1240589970,2510,2510,2510,2510,10441
20230706,185400,1240589970,2510,2510,2510,2510,0
20230706,185300,1240589970,2510,2510,2510,2510,0
20230706,185200,1240589970,2510,2510,2510,2510,0
20230706,185100,1240589970,2510,2510,2510,2510,0
20230706,185000,1240589970,2510,2510,2510,2510,0
20230706,184900,1240589970,2510,2510,2510,2510,0
20230706,184800,1240589970,2510,2510,2510,2510,0
20230706,184700,1240589970,2510,2510,2510,2510,0
20230706,184600,1240589970,2510,2510,2510,2510,0
20230706,184500,1240589970,2510,2510,2510,2510,0
20230706,184400,1240589970,2510,2510,2510,2510,0
20230706,184300,1240589970,2510,2510,2510,2510,0
20230706,184200,1240589970,2510,2510,2510,2510,0
20230706,184100,1240589970,2510,2510,2510,2510,0
20230706,184000,1240589970,2510,2510,2510,2510,0
20230706,183900,1240589970,2510,2510,2510,2510,0
20230706,183800,1240589970,2510,2510,2510,2510,0
20230706,183700,1240589970,2510,2510,2510,2510,0
20230706,183600,1240589970,2510,2510,2510,2510,0
20230706,183500,1240589970,2510,2510,2510,2510,0
20230706,183400,1240589970,2510,2510,2510,2510,0
20230706,183300,1240589970,2510,2510,2510,2510,0
20230706,183200,1240589970,2510,2510,2510,2510,0
20230706,183100,1240589970,2510,2510,2510,2510,0
20230706,183000,1240589970,2510,2510,2510,2510,0
20230706,182900,1240589970,2510,2510,2510,2510,0
20230706,182800,1240589970,2510,2510,2510,2510,0
20230706,182700,1240589970,2510,2510,2510,2510,0
20230706,182600,1240589970,2510,2510,2510,2510,0
20230706,182500,1240589970,2510,2510,2510,2510,10441
20230706,182400,1240589970,2510,2510,2510,2510,0
20230706,182300,1240589970,2510,2510,2510,2510,0
20230706,182200,1240589970,2510,2510,2510,2510,0
20230706,182100,1240589970,2510,2510,2510,2510,0
20230706,182000,1240589970,2510,2510,2510,2510,0
20230706,181900,1240589970,2510,2510,2510,2510,0
20230706,181800,1240589970,2510,2510,2510,2510,0
20230706,181700,1240589970,2510,2510,2510,2510,0
20230706,181600,1240589970,2510,2510,2510,2510,0
20230706,181500,1240589970,2510,2510,2510,2510,0
20230706,181400,1240589970,2510,2510,2510,2510,0
20230706,181300,1240589970,2510,2510,2510,2510,0
20230706,181200,1240589970,2510,2510,2510,2510,0
20230706,181100,1240589970,2510,2510,2510,2510,0
20230706,181000,1240589970,2510,2510,2510,2510,0
20230706,180900,1240589970,2510,2510,2510,2510,0
20230706,180800,1240589970,2510,2510,2510,2510,0
20230706,180700,1240589970,2510,2510,2510,2510,0
20230706,180600,1240589970,2510,2510,2510,2510,0
20230706,180500,1240589970,2510,2510,2510,2510,0
20230706,180400,1240589970,2510,2510,2510,2510,0
20230706,180300,1240589970,2510,2510,2510,2510,0
20230706,180200,1240589970,2510,2510,2510,2510,0
20230706,180100,1240589970,2510,2510,2510,2510,0
20230706,180000,1240589970,2510,2510,2510,2510,0
20230706,175900,1240589970,2510,2510,2510,2510,0
20230706,175800,1240589970,2510,2510,2510,2510,0
20230706,175700,1240589970,2510,2510,2510,2510,0
20230706,175600,1240589970,2510,2510,2510,2510,0
20230706,175500,1240589970,2510,2510,2510,2510,10441
20230706,175400,1240589970,2510,2510,2510,2510,0
20230706,175300,1240589970,2510,2510,2510,2510,0
20230706,175200,1240589970,2510,2510,2510,2510,0
20230706,175100,1240589970,2510,2510,2510,2510,0
20230706,175000,1240589970,2510,2510,2510,2510,0
20230706,174900,1240589970,2510,2510,2510,2510,0
20230706,174800,1240589970,2510,2510,2510,2510,0
20230706,174700,1240589970,2510,2510,2510,2510,0
20230706,174600,1240589970,2510,2510,2510,2510,0
20230706,174500,1240589970,2510,2510,2510,2510,0
20230706,174400,1240589970,2510,2510,2510,2510,0
20230706,174300,1240589970,2510,2510,2510,2510,0
20230706,174200,1240589970,2510,2510,2510,2510,0
20230706,174100,1240589970,2510,2510,2510,2510,0
20230706,174000,1240589970,2510,2510,2510,2510,0
20230706,173900,1240589970,2510,2510,2510,2510,0
20230706,173800,1240589970,2510,2510,2510,2510,0
20230706,173700,1240589970,2510,2510,2510,2510,0
20230706,173600,1240589970,2510,2510,2510,2510,0
20230706,173500,1240589970,2510,2510,2510,2510,0
20230706,173400,1240589970,2510,2510,2510,2510,0
20230706,173300,1240589970,2510,2510,2510,2510,0
20230706,173200,1240589970,2510,2510,2510,2510,0
20230706,173100,1240589970,2510,2510,2510,2510,0
20230706,173000,1240589970,2510,2510,2510,2510,0
20230706,172900,1240589970,2510,2510,2510,2510,0
20230706,172800,1240589970,2510,2510,2510,2510,0
20230706,172700,1240589970,2510,2510,2510,2510,0
20230706,172600,1240589970,2510,2510,2510,2510,0
20230706,172500,1240589970,2510,2510,2510,2510,10441
20230706,172400,1240589970,2510,2510,2510,2510,0
20230706,172300,1240589970,2510,2510,2510,2510,0
20230706,172200,1240589970,2510,2510,2510,2510,0
20230706,172100,1240589970,2510,2510,2510,2510,0
20230706,172000,1240589970,2510,2510,2510,2510,0
20230706,171900,1240589970,2510,2510,2510,2510,0
20230706,171800,1240589970,2510,2510,2510,2510,0
20230706,171700,1240589970,2510,2510,2510,2510,0
20230706,171600,1240589970,2510,2510,2510,2510,0
20230706,171500,1240589970,2510,2510,2510,2510,0
20230706,171400,1240589970,2510,2510,2510,2510,0
20230706,171300,1240589970,2510,2510,2510,2510,0
20230706,171200,1240589970,2510,2510,2510,2510,0
20230706,171100,1240589970,2510,2510,2510,2510,0
20230706,171000,1240589970,2510,2510,2510,2510,0
20230706,170900,1240589970,2510,2510,2510,2510,0
20230706,170800,1240589970,2510,2510,2510,2510,0
20230706,170700,1240589970,2510,2510,2510,2510,0
20230706,170600,1240589970,2510,2510,2510,2510,0
20230706,170500,1240589970,2510,2510,2510,2510,0
20230706,170400,1240589970,2510,2510,2510,2510,0
20230706,170300,1240589970,2510,2510,2510,2510,0
20230706,170200,1240589970,2510,2510,2510,2510,0
20230706,170100,1240589970,2510,2510,2510,2510,0
20230706,170000,1240589970,2510,2510,2510,2510,0
20230706,165900,1240589970,2510,2510,2510,2510,0
20230706,165800,1240589970,2510,2510,2510,2510,0
20230706,165700,1240589970,2510,2510,2510,2510,0
20230706,165600,1240589970,2510,2510,2510,2510,0
20230706,165500,1240589970,2510,2510,2510,2510,10441
20230706,165400,1240589970,2510,2510,2510,2510,0
20230706,165300,1240589970,2510,2510,2510,2510,0
20230706,165200,1240589970,2510,2510,2510,2510,0
20230706,165100,1240589970,2510,2510,2510,2510,0
20230706,165000,1240589970,2510,2510,2510,2510,0
20230706,164900,1240589970,2510,2510,2510,2510,0
20230706,164800,1240589970,2510,2510,2510,2510,0
20230706,164700,1240589970,2510,2510,2510,2510,0
20230706,164600,1240589970,2510,2510,2510,2510,0
20230706,164500,1240589970,2510,2510,2510,2510,0
20230706,164400,1240589970,2510,2510,2510,2510,0
20230706,164300,1240589970,2510,2510,2510,2510,0
20230706,164200,1240589970,2510,2510,2510,2510,0
20230706,164100,1240589970,2510,2510,2510,2510,0
20230706,164000,1240589970,2510,2510,2510,2510,0
20230706,163900,1240589970,2510,2510,2510,2510,0
20230706,163800,1240589970,2510,2510,2510,2510,0
20230706,163700,1240589970,2510,2510,2510,2510,0
20230706,163600,1240589970,2510,2510,2510,2510,0
20230706,163500,1240589970,2510,2510,2510,2510,0
20230706,163400,1240589970,2510,2510,2510,2510,0
20230706,163300,1240589970,2510,2510,2510,2510,0
20230706,163200,1240589970,2510,2510,2510,2510,0
20230706,163100,1240589970,2510,2510,2510,2510,0
20230706,163000,1240589970,2510,2510,2510,2510,0
20230706,162900,1240589970,2510,2510,2510,2510,0
20230706,162800,1240589970,2510,2510,2510,2510,0
20230706,162700,1240589970,2510,2510,2510,2510,0
20230706,162600,1240589970,2510,2510,2510,2510,0
20230706,162500,1240589970,2510,2510,2510,2510,10441
20230706,162400,1240589970,2510,2510,2510,2510,0
20230706,162300,1240589970,2510,2510,2510,2510,0
20230706,162200,1240589970,2510,2510,2510,2510,0
20230706,162100,1240589970,2510,2510,2510,2510,0
20230706,162000,1240589970,2510,2510,2510,2510,0
20230706,161900,1240589970,2510,2510,2510,2510,0
20230706,161800,1240589970,2510,2510,2510,2510,0
20230706,161700,1240589970,2510,2510,2510,2510,0
20230706,161600,1240589970,2510,2510,2510,2510,0
20230706,161500,1240589970,2510,2510,2510,2510,0
20230706,161400,1240589970,2510,2510,2510,2510,0
20230706,161300,1240589970,2510,2510,2510,2510,0
20230706,161200,1240589970,2510,2510,2510,2510,0
20230706,161100,1240589970,2510,2510,2510,2510,0
20230706,161000,1240589970,2510,2510,2510,2510,0
20230706,160900,1240589970,2510,2510,2510,2510,0
20230706,160800,1240589970,2510,2510,2510,2510,0
20230706,160700,1240589970,2510,2510,2510,2510,0
20230706,160600,1240589970,2510,2510,2510,2510,0
20230706,160500,1240589970,2510,2510,2510,2510,0
20230706,160400,1240589970,2510,2510,2510,2510,0
20230706,160300,1240589970,2510,2510,2510,2510,0
20230706,160200,1240589970,2510,2510,2510,2510,0
20230706,160100,1240589970,2510,2510,2510,2510,0
20230706,160000,1240589970,2510,2510,2510,2510,0
20230706,155900,1240589970,2510,2510,2510,2510,0
20230706,155800,1240589970,2510,2510,2510,2510,0
20230706,155700,1240589970,2510,2510,2510,2510,0
20230706,155600,1240589970,2510,2510,2510,2510,0
20230706,155500,1240589970,2510,2510,2510,2510,10441
20230706,155400,1240589970,2510,2510,2510,2510,0
20230706,155300,1240589970,2510,2510,2510,2510,0
20230706,155200,1240589970,2510,2510,2510,2510,0
20230706,155100,1240589970,2510,2510,2510,2510,0
20230706,155000,1240589970,2510,2510,2510,2510,0
20230706,154900,1240589970,2510,2510,2510,2510,0
20230706,154800,1240589970,2510,2510,2510,2510,0
20230706,154700,1240589970,2510,2510,2510,2510,0
20230706,154600,1240589970,2510,2510,2510,2510,0
20230706,154500,1240589970,2510,2510,2510,2510,0
20230706,154400,1240589970,2510,2510,2510,2510,0
20230706,154300,1240589970,2510,2510,2510,2510,0
20230706,154200,1240589970,2510,2510,2510,2510,0
20230706,154100,1240589970,2510,2510,2510,2510,0
20230706,154000,1240589970,2510,2510,2510,2510,0
20230706,153900,1240589970,2510,2510,2510,2510,0
20230706,153800,1240589970,2510,2510,2510,2510,0
20230706,153700,1240589970,2510,2510,2510,2510,0
20230706,153600,1240589970,2510,2510,2510,2510,0
20230706,153500,1240589970,2510,2510,2510,2510,0
20230706,153400,1240589970,2510,2510,2510,2510,0
20230706,153300,1240589970,2510,2510,2510,2510,0
20230706,153200,1240589970,2510,2510,2510,2510,0
20230706,153100,1240589970,2510,2510,2510,2510,0
20230706,153000,1240589970,2510,2510,2510,2510,10441
20230706,152900,1214383060,2545,2545,2545,2545,0
20230706,152800,1214383060,2545,2545,2545,2545,0
20230706,152700,1214383060,2545,2545,2545,2545,0
20230706,152600,1214383060,2545,2545,2545,2545,0
20230706,152500,1214383060,2545,2545,2545,2545,0
20230706,152400,1214383060,2545,2545,2545,2545,0
20230706,152300,1214383060,2545,2545,2545,2545,0
20230706,152200,1214383060,2545,2545,2545,2545,0
20230706,152100,1214383060,2545,2545,2545,2545,0
20230706,152000,1214383060,2545,2545,2545,2545,0
20230706,151900,1214383060,2545,2550,2555,2545,112
20230706,151800,1214097760,2555,2545,2555,2540,1529
20230706,151700,1210213805,2545,2535,2545,2530,1296
20230706,151600,1206918825,2535,2535,2535,2535,403
20230706,151500,1205897220,2545,2545,2545,2545,100
20230706,151400,1205642720,2525,2530,2535,2510,3311
20230706,151300,1197319680,2515,2530,2530,2515,5400
20230706,151200,1183713550,2525,2530,2530,2520,7023
20230706,151100,1165979390,2525,2535,2550,2525,5086
20230706,151000,1153119830,2535,2540,2540,2535,484
20230706,150900,1151891095,2530,2535,2535,2530,1740
20230706,150800,1147487890,2535,2535,2535,2535,500
20230706,150700,1146220390,2560,2535,2560,2535,431
20230706,150600,1145117230,2535,2570,2570,2530,6870
20230706,150500,1127689820,2570,2560,2570,2540,1732
20230706,150400,1123260075,2540,2560,2565,2540,4415
20230706,150300,1112023050,2560,2560,2560,2560,92
20230706,150200,1111787530,2560,2555,2560,2555,2264
20230706,150100,1105991970,2555,2550,2555,2550,3541
20230706,150000,1096962365,2550,2550,2550,2550,913
20230706,145900,1094634215,2550,2555,2555,2550,4354
20230706,145800,1083530860,2555,2555,2555,2555,10
20230706,145700,1083505310,2555,2560,2560,2555,1039
20230706,145600,1080850660,2560,2560,2560,2555,105
20230706,145500,1080582360,2560,2560,2560,2560,0
20230706,145400,1080582360,2560,2560,2560,2560,1
20230706,145300,1080579800,2570,2560,2570,2555,6779
20230706,145200,1063237380,2570,2565,2570,2565,387
20230706,145100,1062244380,2560,2560,2560,2560,20
20230706,145000,1062193180,2560,2565,2565,2560,993
20230706,144900,1059646210,2565,2565,2565,2565,10
20230706,144800,1059620560,2570,2570,2570,2570,0
20230706,144700,1059620560,2570,2570,2570,2570,0
20230706,144600,1059620560,2570,2570,2570,2570,631
20230706,144500,1057998890,2565,2565,2565,2565,75
20230706,144400,1057806515,2560,2560,2560,2560,0
20230706,144300,1057806515,2560,2560,2560,2560,11
20230706,144200,1057778355,2575,2565,2575,2560,1535
20230706,144100,1053844130,2575,2570,2580,2570,54
20230706,144000,1053705080,2570,2570,2570,2570,114
20230706,143900,1053412100,2570,2580,2580,2570,811
20230706,143800,1051320070,2580,2575,2580,2575,3509
20230706,143700,1042270000,2580,2570,2580,2570,11284
20230706,143600,1013222580,2570,2565,2570,2565,31
20230706,143500,1013142985,2560,2565,2565,2560,4672
20230706,143400,1001159450,2565,2565,2565,2565,5
20230706,143300,1001146625,2565,2565,2565,2565,5
20230706,143200,1001133800,2565,2560,2565,2560,54
20230706,143100,1000995545,2560,2560,2560,2560,2
20230706,143000,1000990425,2565,2565,2565,2565,22
20230706,142900,1000933995,2565,2560,2565,2560,45
20230706,142800,1000818625,2560,2560,2560,2560,70
20230706,142700,1000639425,2555,2555,2555,2555,19
20230706,142600,1000590880,2555,2555,2555,2555,1400
20230706,142500,997013880,2560,2555,2560,2555,1595
20230706,142400,992932755,2555,2555,2555,2555,50
20230706,142300,992805005,2555,2555,2555,2555,41
20230706,142200,992700250,2555,2555,2555,2555,268
20230706,142100,992015510,2565,2560,2565,2560,60
20230706,142000,991861840,2560,2560,2560,2560,74
20230706,141900,991672400,2565,2565,2565,2565,63
20230706,141800,991510805,2560,2560,2560,2560,10
20230706,141700,991485205,2570,2570,2570,2570,0
20230706,141600,991485205,2570,2570,2570,2570,0
20230706,141500,991485205,2570,2570,2570,2570,1238
20230706,141400,988303545,2570,2560,2570,2560,2672
20230706,141300,981439610,2555,2560,2560,2555,640
20230706,141200,979804210,2560,2555,2560,2555,567
20230706,141100,978352820,2555,2555,2560,2550,501
20230706,141000,977074625,2555,2555,2555,2555,41
20230706,140900,976969870,2555,2555,2555,2555,708
20230706,140800,975160930,2555,2560,2560,2555,506
20230706,140700,973868070,2560,2560,2560,2560,0
20230706,140600,973868070,2560,2565,2565,2560,466
20230706,140500,972675105,2570,2565,2570,2565,1451
20230706,140400,968953190,2570,2570,2570,2570,100
20230706,140300,968696190,2570,2570,2570,2570,0
20230706,140200,968696190,2570,2570,2570,2570,279
20230706,140100,967979160,2565,2555,2565,2550,2413
20230706,140000,961793195,2555,2555,2555,2550,430
20230706,135900,960694595,2560,2555,2560,2555,18
20230706,135800,960648595,2560,2555,2560,2555,704
20230706,135700,958849820,2560,2555,2560,2555,110
20230706,135600,958568270,2550,2550,2550,2550,40
20230706,135500,958466270,2555,2555,2555,2555,0
20230706,135400,958466270,2555,2555,2555,2555,0
20230706,135300,958466270,2555,2550,2555,2550,62
20230706,135200,958308145,2560,2555,2560,2555,21
20230706,135100,958254485,2550,2550,2550,2550,0
20230706,135000,958254485,2550,2550,2550,2550,1
20230706,134900,958251935,2555,2555,2555,2555,100
20230706,134800,957996435,2550,2550,2550,2550,20
20230706,134700,957945435,2555,2555,2555,2555,0
20230706,134600,957945435,2555,2555,2555,2555,0
20230706,134500,957945435,2555,2555,2555,2555,252
20230706,134400,957301575,2555,2555,2555,2555,10
20230706,134300,957276025,2555,2560,2560,2555,414
20230706,134200,956216335,2560,2560,2560,2550,2104
20230706,134100,950845445,2560,2550,2560,2550,106
20230706,134000,950574145,2550,2560,2560,2550,727
20230706,133900,948720275,2560,2550,2560,2550,5
20230706,133800,948707495,2550,2550,2550,2550,10
20230706,133700,948681995,2545,2540,2545,2540,488
20230706,133600,947441970,2540,2540,2540,2540,3508
20230706,133500,938531650,2540,2540,2540,2540,733
20230706,133400,936669830,2540,2545,2555,2540,445
20230706,133300,935537420,2545,2545,2545,2545,411
20230706,133200,934491425,2545,2545,2545,2545,12
20230706,133100,934460885,2545,2545,2545,2540,680
20230706,133000,932732660,2550,2550,2550,2550,1392
20230706,132900,929183060,2550,2550,2550,2550,1199
20230706,132800,926125610,2555,2560,2560,2555,551
20230706,132700,924717795,2555,2555,2555,2555,626
20230706,132600,923118365,2555,2555,2555,2555,1766
20230706,132500,918606235,2555,2555,2555,2555,0
20230706,132400,918606235,2555,2555,2555,2555,0
20230706,132300,918606235,2555,2555,2555,2555,83
20230706,132200,918394170,2555,2560,2560,2555,202
20230706,132100,917878055,2555,2555,2560,2555,111
20230706,132000,917594440,2555,2555,2560,2555,787
20230706,131900,915583055,2560,2560,2560,2560,251
20230706,131800,914940495,2555,2555,2555,2555,5
20230706,131700,914927720,2560,2570,2570,2560,1175
20230706,131600,911918210,2570,2560,2570,2560,732
20230706,131500,910040150,2555,2555,2555,2555,2
20230706,131400,910035040,2550,2550,2550,2550,0
20230706,131300,910035040,2550,2555,2555,2550,448
20230706,131200,908892625,2555,2560,2560,2555,118
20230706,131100,908591130,2555,2555,2555,2555,10
20230706,131000,908565580,2555,2555,2555,2555,2
20230706,130900,908560470,2555,2555,2555,2555,15
20230706,130800,908522145,2555,2555,2555,2555,0
20230706,130700,908522145,2555,2555,2555,2555,23
20230706,130600,908463380,2555,2555,2555,2555,144
20230706,130500,908095460,2555,2555,2555,2555,1188
20230706,130400,905060120,2555,2555,2555,2555,68
20230706,130300,904886380,2555,2555,2555,2555,967
20230706,130200,902415695,2555,2555,2555,2555,0
20230706,130100,902415695,2555,2555,2555,2555,10
20230706,130000,902390145,2555,2560,2560,2555,250
20230706,125900,901751315,2575,2575,2575,2575,0
20230706,125800,901751315,2575,2575,2575,2575,1
20230706,125700,901748740,2555,2560,2560,2555,3687
20230706,125600,892319460,2580,2560,2580,2555,2003
20230706,125500,887200600,2560,2575,2575,2560,2772
20230706,125400,880068890,2580,2585,2585,2580,569
20230706,125300,878600865,2580,2580,2585,2580,157
20230706,125200,878195755,2580,2580,2585,2580,1469
20230706,125100,874404235,2590,2590,2590,2590,401
20230706,125000,873365645,2580,2580,2580,2580,210
20230706,124900,872823845,2590,2580,2590,2580,54
20230706,124800,872683995,2580,2590,2590,2580,512
20230706,124700,871362645,2590,2585,2590,2585,1598
20230706,124600,867225945,2590,2590,2590,2585,1270
20230706,124500,863940130,2595,2570,2595,2570,2237
20230706,124400,858171000,2570,2570,2570,2570,520
20230706,124300,856834600,2570,2575,2575,2570,1585
20230706,124200,852761125,2575,2570,2575,2570,644
20230706,124100,851105765,2570,2570,2570,2570,200
20230706,124000,850591765,2570,2575,2575,2570,3327
20230706,123900,842030795,2575,2585,2585,2575,396
20230706,123800,841008095,2590,2580,2590,2575,818
20230706,123700,838890005,2575,2570,2575,2570,447
20230706,123600,837740460,2570,2580,2580,2570,4044
20230706,123500,827314395,2580,2575,2610,2575,1610
20230706,123400,823135555,2575,2600,2620,2575,4058
20230706,123300,812539275,2595,2570,2595,2570,4656
20230706,123200,800529710,2570,2580,2580,2570,1288
20230706,123100,797216415,2585,2585,2605,2585,1838
20230706,123000,792456545,2585,2600,2600,2570,4810
20230706,122900,780035935,2600,2615,2640,2600,12417
20230706,122800,747459550,2610,2585,2610,2585,13839
20230706,122700,711473955,2590,2575,2590,2560,14840
20230706,122600,673105855,2570,2555,2570,2555,11017
20230706,122500,644831775,2555,2555,2560,2555,2333
20230706,122400,638860265,2555,2555,2555,2550,273
20230706,122300,638164100,2545,2545,2545,2545,451
20230706,122200,637016305,2560,2565,2565,2560,2016
20230706,122100,631855095,2565,2565,2565,2560,82
20230706,122000,631645160,2565,2565,2565,2565,0
20230706,121900,631645160,2565,2565,2570,2565,3972
20230706,121800,621456580,2565,2570,2575,2565,241
20230706,121700,620837310,2570,2565,2570,2550,4217
20230706,121600,610002540,2565,2550,2565,2550,12303
20230706,121500,578484810,2550,2545,2550,2545,874
20230706,121400,576260275,2545,2545,2545,2545,56
20230706,121300,576117755,2555,2555,2555,2555,1295
20230706,121200,572809030,2555,2555,2555,2540,207
20230706,121100,572282035,2555,2540,2555,2540,51
20230706,121000,572152480,2550,2545,2550,2545,2507
20230706,120900,565759660,2545,2530,2545,2530,8
20230706,120800,565739405,2525,2535,2535,2525,1183
20230706,120700,562746260,2555,2555,2555,2555,0
20230706,120600,562746260,2555,2550,2555,2550,1052
20230706,120500,560060260,2545,2545,2545,2545,10
20230706,120400,560034810,2550,2550,2550,2550,0
20230706,120300,560034810,2550,2550,2550,2545,4389
20230706,120200,548843305,2550,2545,2550,2545,1174
20230706,120100,545850620,2545,2545,2550,2545,511
20230706,120000,544547625,2550,2550,2550,2550,2
20230706,115900,544542525,2545,2545,2545,2545,1007
20230706,115800,541979710,2535,2545,2545,2535,643
20230706,115700,540344675,2545,2545,2545,2545,488
20230706,115600,539102715,2545,2535,2545,2535,2580
20230706,115500,532552030,2535,2525,2535,2525,3195
20230706,115400,524477490,2520,2520,2520,2515,576
20230706,115300,523026090,2520,2520,2520,2520,0
20230706,115200,523026090,2520,2520,2520,2520,325
20230706,115100,522207090,2520,2520,2520,2520,0
20230706,115000,522207090,2520,2520,2520,2520,212
20230706,114900,521672850,2520,2520,2520,2520,202
20230706,114800,521163810,2520,2520,2520,2520,698
20230706,114700,519404850,2525,2520,2525,2520,20
20230706,114600,519354400,2520,2525,2525,2520,120
20230706,114500,519051450,2530,2530,2530,2530,0
20230706,114400,519051450,2530,2530,2530,2530,100
20230706,114300,518798450,2530,2530,2530,2530,1394
20230706,114200,515271630,2530,2530,2530,2530,0
20230706,114100,515271630,2530,2530,2530,2530,100
20230706,114000,515018630,2530,2530,2530,2530,0
20230706,113900,515018630,2530,2530,2530,2530,0
20230706,113800,515018630,2530,2520,2530,2520,185
20230706,113700,514551335,2525,2525,2525,2525,765
20230706,113600,512619710,2525,2530,2530,2525,19
20230706,113500,512571685,2525,2525,2525,2525,1253
20230706,113400,509407860,2515,2515,2515,2515,304
20230706,113300,508643300,2515,2530,2530,2515,10697
20230706,113200,481708135,2535,2535,2535,2535,3
20230706,113100,481700530,2530,2530,2530,2530,197
20230706,113000,481202120,2530,2530,2530,2530,130
20230706,112900,480873220,2535,2535,2535,2535,9
20230706,112800,480850405,2530,2530,2530,2530,39
20230706,112700,480751735,2530,2530,2530,2530,772
20230706,112600,478798575,2530,2535,2535,2530,966
20230706,112500,476351035,2545,2545,2545,2545,84
20230706,112400,476137255,2545,2540,2545,2540,4097
20230706,112300,465717945,2535,2545,2545,2535,420
20230706,112200,464649085,2545,2545,2545,2545,1071
20230706,112100,461923390,2545,2545,2545,2545,203
20230706,112000,461406755,2555,2555,2555,2555,0
20230706,111900,461406755,2555,2560,2560,2555,9
20230706,111800,461383720,2560,2560,2560,2535,3207
20230706,111700,453211955,2560,2565,2565,2560,15
20230706,111600,453173535,2565,2565,2570,2565,4050
20230706,111500,442777540,2565,2560,2570,2560,5069
20230706,111400,429782400,2550,2550,2560,2550,1381
20230706,111300,426257930,2560,2535,2560,2535,7924
20230706,111200,406080595,2535,2535,2540,2535,764
20230706,111100,404143355,2540,2540,2550,2535,611
20230706,111000,402588115,2550,2545,2550,2545,652
20230706,110900,400926015,2545,2545,2550,2545,1154
20230706,110800,397988585,2555,2550,2555,2545,270
20230706,110700,397299870,2555,2540,2555,2535,1807
20230706,110600,392695885,2535,2530,2555,2525,5872
20230706,110500,377844225,2530,2540,2550,2520,2532
20230706,110400,371396235,2540,2515,2540,2515,4194
20230706,110300,360775690,2515,2530,2530,2510,3116
20230706,110200,352931210,2510,2540,2555,2510,4243
20230706,110100,342206940,2540,2565,2595,2540,23368
20230706,110000,282172995,2585,2550,2590,2545,9359
20230706,105900,258086135,2545,2545,2550,2545,3741
20230706,105800,248549175,2535,2510,2540,2505,2419
20230706,105700,242442370,2510,2490,2510,2490,68
20230706,105600,242272690,2490,2500,2500,2490,1614
20230706,105500,238238330,2500,2515,2515,2495,855
20230706,105400,236098340,2515,2540,2545,2515,851
20230706,105300,233951575,2545,2475,2545,2470,13898
20230706,105200,199211935,2475,2490,2490,2475,744
20230706,105100,197363900,2490,2470,2490,2470,3592
20230706,105000,188445470,2475,2460,2475,2460,4673
20230706,104900,176911470,2455,2450,2455,2450,1511
20230706,104800,173206015,2450,2445,2450,2445,1011
20230706,104700,170729220,2450,2430,2450,2430,7589
20230706,104600,152153200,2430,2425,2430,2425,498
20230706,104500,150943445,2420,2415,2420,2415,840
20230706,104400,148912565,2410,2415,2415,2410,1012
20230706,104300,146473595,2415,2415,2415,2415,0
20230706,104200,146473595,2415,2415,2415,2415,0
20230706,104100,146473595,2415,2415,2415,2415,101
20230706,104000,146229680,2415,2415,2415,2415,7
20230706,103900,146212775,2410,2410,2410,2410,0
20230706,103800,146212775,2410,2410,2410,2410,0
20230706,103700,146212775,2410,2410,2410,2410,15
20230706,103600,146176625,2410,2410,2410,2410,417
20230706,103500,145171655,2410,2410,2410,2410,4
20230706,103400,145162015,2415,2415,2415,2415,0
20230706,103300,145162015,2415,2410,2415,2410,130
20230706,103200,144848535,2415,2415,2415,2415,6
20230706,103100,144834045,2420,2420,2420,2420,50
20230706,103000,144713045,2420,2420,2420,2420,0
20230706,102900,144713045,2420,2415,2420,2415,374
20230706,102800,143809720,2415,2415,2415,2415,23
20230706,102700,143754175,2450,2410,2450,2410,629
20230706,102600,142218065,2405,2405,2405,2405,0
20230706,102500,142218065,2405,2410,2410,2405,2690
20230706,102400,135748535,2410,2410,2410,2410,0
20230706,102300,135748535,2410,2410,2410,2410,0
20230706,102200,135748535,2410,2410,2410,2410,19
20230706,102100,135702745,2400,2400,2400,2400,10
20230706,102000,135678745,2400,2400,2400,2400,50
20230706,101900,135558745,2405,2405,2405,2405,0
20230706,101800,135558745,2405,2405,2405,2405,9
20230706,101700,135537100,2415,2410,2415,2400,1385
20230706,101600,132206510,2415,2415,2415,2415,102
20230706,101500,131960180,2415,2415,2415,2415,0
20230706,101400,131960180,2415,2415,2415,2415,211
20230706,101300,131450615,2415,2415,2415,2415,10
20230706,101200,131426465,2415,2415,2415,2415,50
20230706,101100,131305715,2420,2420,2420,2420,1
20230706,101000,131303295,2410,2410,2410,2410,20
20230706,100900,131255095,2420,2420,2420,2420,1
20230706,100800,131252675,2410,2410,2410,2410,10
20230706,100700,131228575,2410,2410,2410,2410,10
20230706,100600,131204475,2405,2405,2405,2405,10
20230706,100500,131180425,2410,2405,2410,2405,224
20230706,100400,130640835,2410,2410,2410,2410,66
20230706,100300,130481775,2410,2410,2410,2410,1
20230706,100200,130479365,2410,2410,2410,2410,723
20230706,100100,128736935,2410,2410,2410,2410,2395
20230706,100000,122964985,2400,2400,2400,2400,0
20230706,095900,122964985,2400,2400,2400,2400,0
20230706,095800,122964985,2400,2400,2400,2400,1001
20230706,095700,120562585,2400,2400,2400,2400,1
20230706,095600,120560185,2410,2410,2410,2410,0
20230706,095500,120560185,2410,2410,2410,2410,0
20230706,095400,120560185,2410,2410,2410,2410,100
20230706,095300,120319185,2410,2410,2410,2410,2
20230706,095200,120314365,2400,2400,2400,2400,17
20230706,095100,120273565,2410,2410,2410,2410,16
20230706,095000,120235005,2420,2420,2420,2420,1
20230706,094900,120232585,2420,2420,2420,2420,1
20230706,094800,120230165,2420,2420,2420,2420,331
20230706,094700,119429145,2420,2410,2420,2410,50
20230706,094600,119308545,2420,2410,2420,2410,1168
20230706,094500,116483075,2410,2400,2410,2395,812
20230706,094400,114537735,2400,2400,2400,2400,920
20230706,094300,112329735,2400,2400,2400,2400,210
20230706,094200,111825735,2405,2410,2410,2405,1318
20230706,094100,108649375,2415,2415,2415,2415,502
20230706,094000,107437045,2420,2420,2425,2420,1006
20230706,093900,105002510,2425,2430,2430,2425,103
20230706,093800,104752230,2430,2430,2435,2430,64
20230706,093700,104596620,2435,2430,2435,2430,1177
20230706,093600,101730675,2435,2430,2440,2430,421
20230706,093500,100707290,2430,2430,2430,2425,2335
20230706,093400,95044835,2425,2425,2425,2425,2
20230706,093300,95039985,2425,2425,2425,2425,7
20230706,093200,95023010,2430,2430,2430,2425,572
20230706,093100,93635770,2440,2430,2440,2430,28
20230706,093000,93567490,2440,2440,2440,2435,1789
20230706,092900,89207325,2440,2435,2440,2435,1585
20230706,092800,85339980,2435,2435,2435,2430,102
20230706,092700,85091760,2435,2430,2435,2430,111
20230706,092600,84822020,2430,2430,2430,2430,10
20230706,092500,84797720,2430,2430,2430,2430,710
20230706,092400,83072420,2430,2430,2430,2430,40
20230706,092300,82975220,2430,2445,2445,2430,289
20230706,092200,82269905,2500,2400,2500,2400,10035
20230706,092100,57443865,2400,2390,2405,2390,1433
20230706,092000,53997565,2390,2385,2390,2385,2832
20230706,091900,47229185,2385,2395,2395,2385,3199
20230706,091800,39581125,2390,2395,2395,2390,700
20230706,091700,37907625,2390,2390,2390,2390,100
20230706,091600,37668625,2390,2400,2400,2390,2871
20230706,091500,30784835,2405,2420,2420,2405,1012
20230706,091400,28350960,2425,2425,2425,2405,1892
20230706,091300,23776430,2425,2420,2425,2410,1145
20230706,091200,21006025,2420,2410,2420,2410,1399
20230706,091100,17627685,2410,2410,2410,2410,3
20230706,091000,17620455,2410,2410,2410,2410,5
20230706,090900,17608405,2405,2405,2405,2405,8
20230706,090800,17589165,2410,2405,2410,2405,1381
20230706,090700,14267850,2405,2405,2405,2405,1
20230706,090600,14265445,2405,2405,2405,2405,22
20230706,090500,14212535,2410,2400,2410,2400,85
20230706,090400,14008100,2410,2415,2415,2395,3716
20230706,090300,5087140,2410,2410,2410,2410,345
20230706,090200,4255690,2420,2420,2420,2420,25
20230706,090100,4195190,2420,2425,2425,2420,475
20230706,090000,3043340,2425,2425,2425,2420,1255