stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185400,6067763195,2230,2230,2230,2230,22687
20230704,185300,6067763195,2230,2230,2230,2230,0
20230704,185200,6067763195,2230,2230,2230,2230,0
20230704,185100,6067763195,2230,2230,2230,2230,0
20230704,185000,6067763195,2230,2230,2230,2230,0
20230704,184900,6067763195,2230,2230,2230,2230,0
20230704,184800,6067763195,2230,2230,2230,2230,0
20230704,184700,6067763195,2230,2230,2230,2230,0
20230704,184600,6067763195,2230,2230,2230,2230,0
20230704,184500,6067763195,2230,2230,2230,2230,0
20230704,184400,6067763195,2230,2230,2230,2230,0
20230704,184300,6067763195,2230,2230,2230,2230,0
20230704,184200,6067763195,2230,2230,2230,2230,0
20230704,184100,6067763195,2230,2230,2230,2230,0
20230704,184000,6067763195,2230,2230,2230,2230,0
20230704,183900,6067763195,2230,2230,2230,2230,0
20230704,183800,6067763195,2230,2230,2230,2230,0
20230704,183700,6067763195,2230,2230,2230,2230,0
20230704,183600,6067763195,2230,2230,2230,2230,0
20230704,183500,6067763195,2230,2230,2230,2230,0
20230704,183400,6067763195,2230,2230,2230,2230,0
20230704,183300,6067763195,2230,2230,2230,2230,0
20230704,183200,6067763195,2230,2230,2230,2230,0
20230704,183100,6067763195,2230,2230,2230,2230,0
20230704,183000,6067763195,2230,2230,2230,2230,0
20230704,182900,6067763195,2230,2230,2230,2230,0
20230704,182800,6067763195,2230,2230,2230,2230,0
20230704,182700,6067763195,2230,2230,2230,2230,0
20230704,182600,6067763195,2230,2230,2230,2230,0
20230704,182500,6067763195,2230,2230,2230,2230,0
20230704,182400,6067763195,2230,2230,2230,2230,22687
20230704,182300,6067763195,2230,2230,2230,2230,0
20230704,182200,6067763195,2230,2230,2230,2230,0
20230704,182100,6067763195,2230,2230,2230,2230,0
20230704,182000,6067763195,2230,2230,2230,2230,0
20230704,181900,6067763195,2230,2230,2230,2230,0
20230704,181800,6067763195,2230,2230,2230,2230,0
20230704,181700,6067763195,2230,2230,2230,2230,0
20230704,181600,6067763195,2230,2230,2230,2230,0
20230704,181500,6067763195,2230,2230,2230,2230,0
20230704,181400,6067763195,2230,2230,2230,2230,0
20230704,181300,6067763195,2230,2230,2230,2230,0
20230704,181200,6067763195,2230,2230,2230,2230,0
20230704,181100,6067763195,2230,2230,2230,2230,0
20230704,181000,6067763195,2230,2230,2230,2230,0
20230704,180900,6067763195,2230,2230,2230,2230,0
20230704,180800,6067763195,2230,2230,2230,2230,0
20230704,180700,6067763195,2230,2230,2230,2230,0
20230704,180600,6067763195,2230,2230,2230,2230,0
20230704,180500,6067763195,2230,2230,2230,2230,0
20230704,180400,6067763195,2230,2230,2230,2230,0
20230704,180300,6067763195,2230,2230,2230,2230,0
20230704,180200,6067763195,2230,2230,2230,2230,0
20230704,180100,6067763195,2230,2230,2230,2230,0
20230704,180000,6067763195,2230,2230,2230,2230,0
20230704,175900,6067763195,2230,2230,2230,2230,0
20230704,175800,6067763195,2230,2230,2230,2230,0
20230704,175700,6067763195,2230,2230,2230,2230,0
20230704,175600,6067763195,2230,2230,2230,2230,0
20230704,175500,6067763195,2230,2230,2230,2230,0
20230704,175400,6067763195,2230,2230,2230,2230,22687
20230704,175300,6067763195,2230,2230,2230,2230,0
20230704,175200,6067763195,2230,2230,2230,2230,0
20230704,175100,6067763195,2230,2230,2230,2230,0
20230704,175000,6067763195,2230,2230,2230,2230,0
20230704,174900,6067763195,2230,2230,2230,2230,0
20230704,174800,6067763195,2230,2230,2230,2230,0
20230704,174700,6067763195,2230,2230,2230,2230,0
20230704,174600,6067763195,2230,2230,2230,2230,0
20230704,174500,6067763195,2230,2230,2230,2230,0
20230704,174400,6067763195,2230,2230,2230,2230,0
20230704,174300,6067763195,2230,2230,2230,2230,0
20230704,174200,6067763195,2230,2230,2230,2230,0
20230704,174100,6067763195,2230,2230,2230,2230,0
20230704,174000,6067763195,2230,2230,2230,2230,0
20230704,173900,6067763195,2230,2230,2230,2230,0
20230704,173800,6067763195,2230,2230,2230,2230,0
20230704,173700,6067763195,2230,2230,2230,2230,0
20230704,173600,6067763195,2230,2230,2230,2230,0
20230704,173500,6067763195,2230,2230,2230,2230,0
20230704,173400,6067763195,2230,2230,2230,2230,0
20230704,173300,6067763195,2230,2230,2230,2230,0
20230704,173200,6067763195,2230,2230,2230,2230,0
20230704,173100,6067763195,2230,2230,2230,2230,0
20230704,173000,6067763195,2230,2230,2230,2230,0
20230704,172900,6067763195,2230,2230,2230,2230,0
20230704,172800,6067763195,2230,2230,2230,2230,0
20230704,172700,6067763195,2230,2230,2230,2230,0
20230704,172600,6067763195,2230,2230,2230,2230,0
20230704,172500,6067763195,2230,2230,2230,2230,0
20230704,172400,6067763195,2230,2230,2230,2230,22687
20230704,172300,6067763195,2230,2230,2230,2230,0
20230704,172200,6067763195,2230,2230,2230,2230,0
20230704,172100,6067763195,2230,2230,2230,2230,0
20230704,172000,6067763195,2230,2230,2230,2230,0
20230704,171900,6067763195,2230,2230,2230,2230,0
20230704,171800,6067763195,2230,2230,2230,2230,0
20230704,171700,6067763195,2230,2230,2230,2230,0
20230704,171600,6067763195,2230,2230,2230,2230,0
20230704,171500,6067763195,2230,2230,2230,2230,0
20230704,171400,6067763195,2230,2230,2230,2230,0
20230704,171300,6067763195,2230,2230,2230,2230,0
20230704,171200,6067763195,2230,2230,2230,2230,0
20230704,171100,6067763195,2230,2230,2230,2230,0
20230704,171000,6067763195,2230,2230,2230,2230,0
20230704,170900,6067763195,2230,2230,2230,2230,0
20230704,170800,6067763195,2230,2230,2230,2230,0
20230704,170700,6067763195,2230,2230,2230,2230,0
20230704,170600,6067763195,2230,2230,2230,2230,0
20230704,170500,6067763195,2230,2230,2230,2230,0
20230704,170400,6067763195,2230,2230,2230,2230,0
20230704,170300,6067763195,2230,2230,2230,2230,0
20230704,170200,6067763195,2230,2230,2230,2230,0
20230704,170100,6067763195,2230,2230,2230,2230,0
20230704,170000,6067763195,2230,2230,2230,2230,0
20230704,165900,6067763195,2230,2230,2230,2230,0
20230704,165800,6067763195,2230,2230,2230,2230,0
20230704,165700,6067763195,2230,2230,2230,2230,0
20230704,165600,6067763195,2230,2230,2230,2230,0
20230704,165500,6067763195,2230,2230,2230,2230,0
20230704,165400,6067763195,2230,2230,2230,2230,22687
20230704,165300,6067763195,2230,2230,2230,2230,0
20230704,165200,6067763195,2230,2230,2230,2230,0
20230704,165100,6067763195,2230,2230,2230,2230,0
20230704,165000,6067763195,2230,2230,2230,2230,0
20230704,164900,6067763195,2230,2230,2230,2230,0
20230704,164800,6067763195,2230,2230,2230,2230,0
20230704,164700,6067763195,2230,2230,2230,2230,0
20230704,164600,6067763195,2230,2230,2230,2230,0
20230704,164500,6067763195,2230,2230,2230,2230,0
20230704,164400,6067763195,2230,2230,2230,2230,0
20230704,164300,6067763195,2230,2230,2230,2230,0
20230704,164200,6067763195,2230,2230,2230,2230,0
20230704,164100,6067763195,2230,2230,2230,2230,0
20230704,164000,6067763195,2230,2230,2230,2230,0
20230704,163900,6067763195,2230,2230,2230,2230,0
20230704,163800,6067763195,2230,2230,2230,2230,0
20230704,163700,6067763195,2230,2230,2230,2230,0
20230704,163600,6067763195,2230,2230,2230,2230,0
20230704,163500,6067763195,2230,2230,2230,2230,0
20230704,163400,6067763195,2230,2230,2230,2230,0
20230704,163300,6067763195,2230,2230,2230,2230,0
20230704,163200,6067763195,2230,2230,2230,2230,0
20230704,163100,6067763195,2230,2230,2230,2230,0
20230704,163000,6067763195,2230,2230,2230,2230,0
20230704,162900,6067763195,2230,2230,2230,2230,0
20230704,162800,6067763195,2230,2230,2230,2230,0
20230704,162700,6067763195,2230,2230,2230,2230,0
20230704,162600,6067763195,2230,2230,2230,2230,0
20230704,162500,6067763195,2230,2230,2230,2230,0
20230704,162400,6067763195,2230,2230,2230,2230,22687
20230704,162300,6067763195,2230,2230,2230,2230,0
20230704,162200,6067763195,2230,2230,2230,2230,0
20230704,162100,6067763195,2230,2230,2230,2230,0
20230704,162000,6067763195,2230,2230,2230,2230,0
20230704,161900,6067763195,2230,2230,2230,2230,0
20230704,161800,6067763195,2230,2230,2230,2230,0
20230704,161700,6067763195,2230,2230,2230,2230,0
20230704,161600,6067763195,2230,2230,2230,2230,0
20230704,161500,6067763195,2230,2230,2230,2230,0
20230704,161400,6067763195,2230,2230,2230,2230,0
20230704,161300,6067763195,2230,2230,2230,2230,0
20230704,161200,6067763195,2230,2230,2230,2230,0
20230704,161100,6067763195,2230,2230,2230,2230,0
20230704,161000,6067763195,2230,2230,2230,2230,0
20230704,160900,6067763195,2230,2230,2230,2230,0
20230704,160800,6067763195,2230,2230,2230,2230,0
20230704,160700,6067763195,2230,2230,2230,2230,0
20230704,160600,6067763195,2230,2230,2230,2230,0
20230704,160500,6067763195,2230,2230,2230,2230,0
20230704,160400,6067763195,2230,2230,2230,2230,0
20230704,160300,6067763195,2230,2230,2230,2230,0
20230704,160200,6067763195,2230,2230,2230,2230,0
20230704,160100,6067763195,2230,2230,2230,2230,0
20230704,160000,6067763195,2230,2230,2230,2230,0
20230704,155900,6067763195,2230,2230,2230,2230,0
20230704,155800,6067763195,2230,2230,2230,2230,0
20230704,155700,6067763195,2230,2230,2230,2230,0
20230704,155600,6067763195,2230,2230,2230,2230,0
20230704,155500,6067763195,2230,2230,2230,2230,0
20230704,155400,6067763195,2230,2230,2230,2230,22687
20230704,155300,6067763195,2230,2230,2230,2230,0
20230704,155200,6067763195,2230,2230,2230,2230,0
20230704,155100,6067763195,2230,2230,2230,2230,0
20230704,155000,6067763195,2230,2230,2230,2230,0
20230704,154900,6067763195,2230,2230,2230,2230,0
20230704,154800,6067763195,2230,2230,2230,2230,0
20230704,154700,6067763195,2230,2230,2230,2230,0
20230704,154600,6067763195,2230,2230,2230,2230,0
20230704,154500,6067763195,2230,2230,2230,2230,0
20230704,154400,6067763195,2230,2230,2230,2230,0
20230704,154300,6067763195,2230,2230,2230,2230,0
20230704,154200,6067763195,2230,2230,2230,2230,0
20230704,154100,6067763195,2230,2230,2230,2230,0
20230704,154000,6067763195,2230,2230,2230,2230,0
20230704,153900,6067763195,2230,2230,2230,2230,0
20230704,153800,6067763195,2230,2230,2230,2230,0
20230704,153700,6067763195,2230,2230,2230,2230,0
20230704,153600,6067763195,2230,2230,2230,2230,0
20230704,153500,6067763195,2230,2230,2230,2230,0
20230704,153400,6067763195,2230,2230,2230,2230,0
20230704,153300,6067763195,2230,2230,2230,2230,0
20230704,153200,6067763195,2230,2230,2230,2230,0
20230704,153100,6067763195,2230,2230,2230,2230,0
20230704,153000,6067763195,2230,2230,2230,2230,22687
20230704,152900,6017171185,2225,2225,2225,2225,0
20230704,152800,6017171185,2225,2225,2225,2225,0
20230704,152700,6017171185,2225,2225,2225,2225,0
20230704,152600,6017171185,2225,2225,2225,2225,0
20230704,152500,6017171185,2225,2225,2225,2225,0
20230704,152400,6017171185,2225,2225,2225,2225,0
20230704,152300,6017171185,2225,2225,2225,2225,0
20230704,152200,6017171185,2225,2225,2225,2225,0
20230704,152100,6017171185,2225,2225,2225,2225,0
20230704,152000,6017171185,2225,2225,2225,2225,0
20230704,151900,6017171185,2225,2225,2230,2220,9243
20230704,151800,5996647200,2230,2220,2230,2220,3612
20230704,151700,5988625720,2220,2230,2235,2220,3673
20230704,151600,5980440050,2230,2225,2230,2225,4198
20230704,151500,5971091645,2230,2230,2230,2230,478
20230704,151400,5970025705,2230,2225,2230,2225,1518
20230704,151300,5966644295,2225,2225,2225,2220,1692
20230704,151200,5962881810,2225,2225,2225,2220,3065
20230704,151100,5956071070,2225,2225,2230,2225,1933
20230704,151000,5951770130,2225,2230,2230,2225,1235
20230704,150900,5949022230,2225,2230,2230,2225,615
20230704,150800,5947651780,2225,2225,2225,2225,1750
20230704,150700,5943758030,2235,2235,2235,2225,395
20230704,150600,5942879115,2225,2235,2235,2225,96
20230704,150500,5942664605,2235,2220,2240,2220,5444
20230704,150400,5930541390,2225,2225,2225,2220,277
20230704,150300,5929925435,2225,2220,2225,2220,2250
20230704,150200,5924930415,2220,2225,2230,2215,5814
20230704,150100,5912007560,2230,2235,2235,2225,1211
20230704,150000,5909311080,2235,2235,2235,2230,34
20230704,145900,5909235225,2235,2235,2235,2235,302
20230704,145800,5908560255,2235,2230,2235,2230,410
20230704,145700,5907644930,2230,2230,2230,2230,594
20230704,145600,5906320310,2230,2230,2230,2225,691
20230704,145500,5904781870,2235,2225,2235,2225,2605
20230704,145400,5898972715,2230,2235,2235,2225,1384
20230704,145300,5895892390,2235,2230,2235,2230,110
20230704,145200,5895646990,2235,2230,2235,2230,320
20230704,145100,5894931935,2235,2225,2235,2225,41
20230704,145000,5894840550,2225,2235,2235,2225,1954
20230704,144900,5890490650,2230,2235,2235,2230,87
20230704,144800,5890296605,2230,2235,2235,2230,3128
20230704,144700,5883305585,2240,2235,2240,2235,1041
20230704,144600,5880973800,2240,2240,2240,2240,0
20230704,144500,5880973800,2240,2235,2240,2235,2250
20230704,144400,5875941980,2240,2240,2240,2240,0
20230704,144300,5875941980,2240,2240,2240,2240,6
20230704,144200,5875928540,2235,2240,2245,2235,2764
20230704,144100,5869745345,2245,2230,2250,2230,35360
20230704,144000,5790399645,2230,2230,2230,2230,22
20230704,143900,5790350585,2230,2235,2235,2225,55
20230704,143800,5790228180,2230,2225,2235,2225,1732
20230704,143700,5786366000,2225,2225,2225,2215,284
20230704,143600,5785735675,2225,2230,2230,2210,11263
20230704,143500,5760758220,2230,2230,2230,2225,462
20230704,143400,5759730110,2225,2225,2225,2225,582
20230704,143300,5758435160,2230,2230,2230,2230,9
20230704,143200,5758415090,2230,2230,2230,2230,30
20230704,143100,5758348190,2230,2230,2230,2225,10202
20230704,143000,5735647660,2235,2230,2235,2225,903
20230704,142900,5733636930,2225,2225,2225,2225,498
20230704,142800,5732528880,2225,2235,2235,2225,522
20230704,142700,5731367220,2235,2225,2240,2225,12565
20230704,142600,5703338855,2230,2235,2235,2230,4625
20230704,142500,5693025100,2230,2235,2235,2230,4783
20230704,142400,5682344770,2235,2235,2235,2235,663
20230704,142300,5680862965,2235,2235,2235,2235,2511
20230704,142200,5675250880,2235,2230,2235,2230,639
20230704,142100,5673825905,2225,2230,2230,2225,301
20230704,142000,5673154680,2230,2235,2235,2230,139
20230704,141900,5672844660,2235,2235,2235,2230,273
20230704,141800,5672234785,2230,2235,2235,2230,3494
20230704,141700,5664443160,2235,2235,2235,2235,3
20230704,141600,5664436455,2235,2235,2235,2235,1906
20230704,141500,5660176545,2235,2235,2235,2235,8
20230704,141400,5660158665,2235,2235,2235,2235,154
20230704,141300,5659814475,2235,2230,2235,2225,508
20230704,141200,5658681605,2235,2230,2235,2230,7880
20230704,141100,5641107070,2230,2220,2230,2220,10506
20230704,141000,5617734730,2220,2225,2225,2220,3555
20230704,140900,5609841060,2225,2225,2225,2225,44
20230704,140800,5609743160,2225,2225,2225,2225,26
20230704,140700,5609685310,2220,2225,2225,2220,878
20230704,140600,5607734655,2225,2220,2225,2220,110
20230704,140500,5607490450,2225,2225,2225,2225,4
20230704,140400,5607481550,2225,2225,2225,2225,805
20230704,140300,5605690425,2220,2220,2225,2220,2184
20230704,140200,5600841900,2225,2225,2225,2225,307
20230704,140100,5600158825,2220,2215,2220,2215,3427
20230704,140000,5592558830,2215,2205,2215,2205,507
20230704,135900,5591439765,2215,2215,2220,2205,53006
20230704,135800,5474469010,2215,2215,2215,2215,1442
20230704,135700,5471274980,2215,2215,2220,2215,6677
20230704,135600,5456485400,2215,2220,2220,2215,534
20230704,135500,5455300075,2220,2215,2220,2215,269
20230704,135400,5454704125,2220,2220,2220,2220,470
20230704,135300,5453660725,2220,2220,2220,2220,30
20230704,135200,5453594125,2220,2220,2220,2220,40
20230704,135100,5453505325,2220,2220,2220,2220,463
20230704,135000,5452477465,2220,2220,2220,2215,640
20230704,134900,5451059440,2215,2215,2220,2215,3502
20230704,134800,5443301365,2220,2215,2220,2215,9
20230704,134700,5443281395,2215,2220,2225,2215,3559
20230704,134600,5435397565,2225,2220,2225,2220,302
20230704,134500,5434727115,2225,2225,2225,2220,3461
20230704,134400,5427036310,2225,2225,2225,2225,3
20230704,134300,5427029635,2225,2220,2225,2220,112
20230704,134200,5426780980,2220,2225,2225,2215,1010
20230704,134100,5424541295,2220,2220,2220,2220,6063
20230704,134000,5411081435,2220,2220,2220,2220,0
20230704,133900,5411081435,2220,2225,2225,2220,2353
20230704,133800,5405857725,2220,2220,2225,2220,15466
20230704,133700,5371523080,2215,2220,2220,2215,18176
20230704,133600,5331181300,2220,2220,2225,2220,4569
20230704,133500,5321038090,2225,2225,2225,2225,958
20230704,133400,5318906540,2225,2225,2225,2225,1800
20230704,133300,5314901540,2225,2225,2225,2225,3191
20230704,133200,5307801565,2230,2230,2230,2230,0
20230704,133100,5307801565,2230,2230,2230,2230,50
20230704,133000,5307690065,2230,2230,2230,2230,0
20230704,132900,5307690065,2230,2230,2230,2225,442
20230704,132800,5306706055,2230,2225,2230,2225,316
20230704,132700,5306002875,2225,2225,2230,2225,1079
20230704,132600,5303598715,2230,2230,2230,2225,357
20230704,132500,5302803355,2230,2230,2230,2230,5
20230704,132400,5302792205,2230,2230,2230,2230,2
20230704,132300,5302787745,2230,2230,2230,2225,6798
20230704,132200,5287660755,2225,2230,2230,2225,1771
20230704,132100,5283714235,2230,2230,2230,2225,340
20230704,132000,5282957700,2225,2230,2230,2225,1136
20230704,131900,5280427090,2230,2230,2230,2225,210
20230704,131800,5279959285,2225,2225,2225,2225,401
20230704,131700,5279067060,2230,2230,2230,2225,3002
20230704,131600,5272375600,2230,2225,2230,2225,505
20230704,131500,5271251950,2225,2230,2230,2225,569
20230704,131400,5269984435,2230,2235,2235,2230,897
20230704,131300,5267982490,2240,2240,2240,2240,5
20230704,131200,5267971290,2235,2230,2245,2230,4080
20230704,131100,5258841300,2230,2225,2230,2225,5449
20230704,131000,5246708200,2225,2225,2225,2220,8984
20230704,130900,5226718875,2225,2225,2225,2225,25
20230704,130800,5226663250,2225,2225,2225,2225,1884
20230704,130700,5222471350,2230,2225,2230,2225,404
20230704,130600,5221572440,2230,2230,2230,2230,11
20230704,130500,5221547910,2230,2235,2235,2230,212
20230704,130400,5221075090,2235,2225,2235,2225,848
20230704,130300,5219185260,2225,2225,2225,2220,2116
20230704,130200,5214486005,2225,2225,2225,2225,4106
20230704,130100,5205350155,2225,2225,2225,2220,2678
20230704,130000,5199404225,2220,2230,2235,2220,30114
20230704,125900,5132361275,2235,2235,2235,2230,965
20230704,125800,5130209275,2230,2230,2230,2230,88
20230704,125700,5130013035,2235,2230,2235,2230,85
20230704,125600,5129823410,2235,2230,2235,2230,2438
20230704,125500,5124386610,2230,2230,2235,2230,39
20230704,125400,5124299620,2235,2230,2235,2230,1447
20230704,125300,5121067800,2235,2235,2235,2235,3
20230704,125200,5121061095,2235,2235,2235,2230,510
20230704,125100,5119923745,2230,2235,2240,2230,2334
20230704,125000,5114707495,2235,2235,2235,2235,64
20230704,124900,5114564455,2240,2235,2240,2235,503
20230704,124800,5113440235,2240,2235,2240,2230,1225
20230704,124700,5110706345,2240,2235,2240,2235,515
20230704,124600,5109555310,2240,2235,2240,2230,574
20230704,124500,5108272630,2235,2235,2240,2235,1207
20230704,124400,5105574575,2230,2235,2245,2230,2015
20230704,124300,5101075135,2235,2235,2240,2235,3612
20230704,124200,5093001915,2235,2245,2245,2235,125
20230704,124100,5092721445,2245,2240,2245,2240,2809
20230704,124000,5086428515,2245,2250,2255,2245,567
20230704,123900,5085150920,2250,2255,2255,2245,3310
20230704,123800,5077707705,2255,2240,2255,2240,1817
20230704,123700,5073618675,2250,2245,2250,2245,4486
20230704,123600,5063547515,2250,2250,2250,2245,7726
20230704,123500,5046202425,2245,2250,2250,2245,2333
20230704,123400,5040953185,2250,2245,2250,2245,296
20230704,123300,5040287190,2245,2245,2250,2245,660
20230704,123200,5038802990,2245,2250,2250,2245,1154
20230704,123100,5036207160,2250,2250,2250,2250,7
20230704,123000,5036191410,2245,2250,2250,2245,1503
20230704,122900,5032812885,2250,2250,2250,2250,1365
20230704,122800,5029741635,2255,2250,2255,2250,8
20230704,122700,5029723620,2250,2250,2250,2250,1
20230704,122600,5029721370,2255,2255,2255,2255,0
20230704,122500,5029721370,2255,2255,2255,2255,663
20230704,122400,5028226305,2255,2250,2255,2250,1087
20230704,122300,5025780480,2250,2260,2260,2250,4569
20230704,122200,5015494340,2255,2255,2255,2255,1
20230704,122100,5015492085,2255,2255,2260,2255,186
20230704,122000,5015072635,2260,2265,2265,2255,1712
20230704,121900,5011202270,2265,2265,2265,2260,2668
20230704,121800,5005169685,2265,2255,2265,2255,807
20230704,121700,5003343470,2260,2260,2265,2250,2837
20230704,121600,4996936885,2265,2260,2265,2250,7961
20230704,121500,4978946355,2250,2250,2260,2250,2090
20230704,121400,4974235525,2250,2250,2250,2250,7
20230704,121300,4974219775,2250,2245,2255,2240,2254
20230704,121200,4969158300,2245,2245,2245,2245,233
20230704,121100,4968635215,2255,2250,2255,2245,4317
20230704,121000,4958936385,2255,2255,2255,2255,443
20230704,120900,4957937420,2255,2250,2255,2250,208
20230704,120800,4957469255,2250,2260,2260,2250,1433
20230704,120700,4954243565,2250,2260,2260,2250,1434
20230704,120600,4951009685,2260,2255,2260,2250,1337
20230704,120500,4947993010,2260,2260,2260,2255,2339
20230704,120400,4942710755,2260,2245,2260,2245,19886
20230704,120300,4897913450,2250,2250,2250,2250,1
20230704,120200,4897911200,2250,2245,2250,2245,240
20230704,120100,4897372340,2245,2245,2250,2245,2709
20230704,120000,4891290570,2245,2245,2245,2245,530
20230704,115900,4890100720,2245,2245,2245,2245,431
20230704,115800,4889133125,2250,2250,2250,2250,232
20230704,115700,4888611125,2245,2245,2245,2245,1900
20230704,115600,4884345625,2250,2245,2250,2245,503
20230704,115500,4883216385,2250,2250,2250,2250,50
20230704,115400,4883103885,2250,2245,2250,2235,7821
20230704,115300,4865583840,2250,2245,2250,2240,1088
20230704,115200,4863141810,2245,2245,2245,2245,254
20230704,115100,4862571580,2245,2245,2250,2245,20
20230704,115000,4862526655,2245,2255,2255,2245,530
20230704,114900,4861334575,2255,2255,2255,2240,5230
20230704,114800,4849606450,2255,2240,2255,2240,3166
20230704,114700,4842474620,2240,2250,2260,2240,3652
20230704,114600,4834260200,2260,2240,2260,2240,23191
20230704,114500,4782044560,2240,2240,2245,2240,5419
20230704,114400,4769904825,2245,2245,2245,2245,1001
20230704,114300,4767657580,2245,2245,2245,2240,6720
20230704,114200,4752603450,2245,2240,2245,2240,3628
20230704,114100,4744476675,2245,2245,2245,2240,4358
20230704,114000,4734710985,2245,2245,2245,2240,2007
20230704,113900,4730215270,2245,2250,2250,2245,1073
20230704,113800,4727806300,2250,2250,2250,2245,880
20230704,113700,4725830300,2245,2240,2245,2240,7281
20230704,113600,4709489455,2245,2245,2245,2235,134
20230704,113500,4709188885,2245,2240,2245,2235,258
20230704,113400,4708611430,2240,2240,2240,2235,6380
20230704,113300,4694340005,2245,2235,2245,2235,6334
20230704,113200,4680150925,2240,2235,2245,2235,1127
20230704,113100,4677627935,2245,2245,2245,2235,4003
20230704,113000,4668651200,2245,2240,2245,2240,2357
20230704,112900,4663371485,2235,2235,2240,2235,375
20230704,112800,4662532785,2235,2240,2240,2235,451
20230704,112700,4661522560,2240,2240,2245,2240,3181
20230704,112600,4654396955,2240,2245,2245,2240,1278
20230704,112500,4651534185,2245,2245,2245,2240,191
20230704,112400,4651105750,2245,2240,2245,2240,147
20230704,112300,4650776465,2240,2250,2250,2240,2209
20230704,112200,4645820135,2250,2250,2250,2250,71
20230704,112100,4645660385,2250,2245,2250,2245,111
20230704,112000,4645411010,2250,2245,2250,2245,6200
20230704,111900,4631490160,2235,2240,2240,2235,614
20230704,111800,4630114805,2245,2245,2245,2245,20
20230704,111700,4630069905,2245,2240,2245,2235,603
20230704,111600,4628721140,2240,2240,2240,2240,1301
20230704,111500,4625806900,2245,2240,2245,2240,515
20230704,111400,4624653275,2245,2240,2245,2235,647
20230704,111300,4623205720,2245,2240,2245,2235,305
20230704,111200,4622521970,2240,2245,2245,2240,103
20230704,111100,4622290860,2245,2240,2245,2230,5099
20230704,111000,4610878505,2230,2230,2235,2225,9116
20230704,110900,4590522880,2220,2225,2230,2220,9133
20230704,110800,4570204125,2230,2235,2235,2230,13344
20230704,110700,4540446990,2230,2240,2240,2230,1619
20230704,110600,4536836580,2235,2240,2240,2230,605
20230704,110500,4535482300,2235,2240,2240,2230,379
20230704,110400,4534635130,2235,2235,2240,2235,105
20230704,110300,4534400435,2240,2240,2240,2240,98
20230704,110200,4534180915,2230,2235,2245,2230,4678
20230704,110100,4523732875,2240,2240,2245,2235,8820
20230704,110000,4503983555,2240,2240,2240,2240,231
20230704,105900,4503466115,2245,2245,2245,2245,738
20230704,105800,4501809305,2245,2245,2245,2245,106
20230704,105700,4501571335,2245,2245,2245,2240,1732
20230704,105600,4497691580,2245,2235,2245,2235,2419
20230704,105500,4492275835,2235,2235,2240,2235,164
20230704,105400,4491908765,2235,2240,2240,2235,2457
20230704,105300,4486412840,2235,2240,2245,2235,12028
20230704,105200,4459477460,2245,2240,2245,2240,1733
20230704,105100,4455594845,2240,2245,2245,2240,781
20230704,105000,4453844270,2245,2250,2250,2240,512
20230704,104900,4452697060,2250,2240,2250,2240,698
20230704,104800,4451130040,2245,2245,2250,2245,1638
20230704,104700,4447452715,2245,2255,2255,2245,956
20230704,104600,4445303275,2245,2250,2255,2245,2286
20230704,104500,4440162495,2240,2235,2250,2235,3533
20230704,104400,4432249625,2240,2235,2240,2235,4769
20230704,104300,4421580535,2235,2240,2240,2225,32758
20230704,104200,4348362720,2240,2255,2255,2240,21805
20230704,104100,4299387860,2255,2255,2255,2250,4277
20230704,104000,4289759325,2255,2270,2270,2255,22384
20230704,103900,4239073615,2270,2275,2280,2270,21506
20230704,103800,4190202805,2275,2280,2280,2270,18933
20230704,103700,4147166165,2280,2275,2280,2270,9562
20230704,103600,4125412625,2275,2275,2280,2275,15335
20230704,103500,4090520680,2275,2270,2275,2270,9193
20230704,103400,4069619700,2275,2265,2275,2265,10322
20230704,103300,4046195735,2260,2260,2265,2255,15305
20230704,103200,4011596420,2265,2265,2270,2260,16122
20230704,103100,3975115605,2265,2275,2280,2265,23758
20230704,103000,3921157925,2275,2285,2285,2270,17930
20230704,102900,3880299850,2280,2265,2285,2260,78577
20230704,102800,3701643715,2265,2265,2265,2250,6523
20230704,102700,3686902155,2260,2245,2265,2245,13267
20230704,102600,3656929410,2245,2260,2265,2245,9759
20230704,102500,3634927465,2265,2260,2270,2255,11033
20230704,102400,3609943725,2265,2270,2275,2260,19958
20230704,102300,3564660865,2270,2250,2270,2250,30932
20230704,102200,3494723305,2250,2250,2250,2250,7472
20230704,102100,3477911305,2250,2255,2255,2250,6423
20230704,102000,3463458650,2255,2250,2255,2250,4003
20230704,101900,3454449415,2250,2245,2250,2240,15807
20230704,101800,3418980525,2250,2250,2250,2245,6770
20230704,101700,3403756185,2250,2255,2255,2250,7903
20230704,101600,3385960375,2255,2255,2260,2250,16486
20230704,101500,3348780435,2255,2255,2255,2250,3916
20230704,101400,3339959450,2255,2240,2255,2240,18111
20230704,101300,3299280570,2240,2235,2240,2235,1767
20230704,101200,3295329595,2235,2230,2235,2230,4894
20230704,101100,3284400960,2230,2235,2235,2230,5656
20230704,101000,3271773440,2240,2230,2240,2230,4263
20230704,100900,3262257000,2240,2230,2240,2230,215
20230704,100800,3261777190,2240,2240,2240,2230,2806
20230704,100700,3255514675,2230,2230,2240,2230,6090
20230704,100600,3241903120,2235,2245,2245,2235,11064
20230704,100500,3217172900,2240,2240,2245,2235,4397
20230704,100400,3207332230,2240,2240,2245,2235,2835
20230704,100300,3200986835,2235,2240,2245,2235,5259
20230704,100200,3189200730,2245,2240,2245,2235,3470
20230704,100100,3181438955,2245,2245,2245,2240,3071
20230704,100000,3174548890,2240,2245,2245,2240,1899
20230704,095900,3170290635,2245,2245,2250,2240,7382
20230704,095800,3153748750,2245,2245,2250,2240,3691
20230704,095700,3145459500,2250,2250,2250,2235,8938
20230704,095600,3125386710,2245,2245,2250,2230,12613
20230704,095500,3097146335,2250,2260,2260,2245,2041
20230704,095400,3092547695,2260,2225,2260,2225,27118
20230704,095300,3031690875,2230,2235,2235,2230,5894
20230704,095200,3018546245,2235,2235,2235,2230,9615
20230704,095100,2997078150,2235,2235,2235,2230,10724
20230704,095000,2973111290,2235,2230,2240,2225,8357
20230704,094900,2954454055,2230,2250,2250,2230,60977
20230704,094800,2818087705,2245,2255,2260,2245,43774
20230704,094700,2719477360,2255,2260,2265,2250,34740
20230704,094600,2641043860,2265,2260,2270,2260,38845
20230704,094500,2553221485,2265,2265,2285,2260,94149
20230704,094400,2339306850,2265,2270,2285,2260,135752
20230704,094300,2030919365,2270,2265,2280,2250,210058
20230704,094200,1554948955,2270,2230,2280,2225,204723
20230704,094100,1092643850,2230,2225,2230,2220,27322
20230704,094000,1031834110,2225,2220,2230,2215,22433
20230704,093900,981962965,2220,2220,2225,2215,9924
20230704,093800,959923210,2220,2210,2230,2210,29667
20230704,093700,894088555,2215,2210,2215,2205,18633
20230704,093600,852910395,2210,2205,2210,2205,4583
20230704,093500,842793445,2205,2205,2210,2205,2184
20230704,093400,837974765,2210,2205,2210,2200,14870
20230704,093300,805208475,2205,2205,2210,2200,9804
20230704,093200,783580685,2205,2205,2210,2200,5117
20230704,093100,772298645,2205,2200,2205,2200,4235
20230704,093000,762970975,2200,2200,2205,2200,7875
20230704,092900,745626355,2200,2200,2205,2200,10859
20230704,092800,721731265,2200,2195,2205,2195,4171
20230704,092700,712554130,2200,2200,2205,2200,7333
20230704,092600,696415210,2205,2205,2205,2200,5603
20230704,092500,684078660,2200,2200,2205,2195,7832
20230704,092400,666845570,2200,2195,2200,2195,5183
20230704,092300,655468875,2200,2190,2200,2190,9236
20230704,092200,635220705,2190,2195,2195,2185,3911
20230704,092100,626656805,2195,2195,2205,2195,10966
20230704,092000,602545375,2200,2190,2200,2185,3276
20230704,091900,595354525,2185,2195,2195,2180,4434
20230704,091800,585674440,2195,2190,2195,2185,5944
20230704,091700,572656395,2190,2205,2205,2190,3166
20230704,091600,565699945,2205,2200,2205,2195,29121
20230704,091500,501632115,2195,2180,2200,2175,30349
20230704,091400,435086265,2180,2180,2185,2170,3053
20230704,091300,428440470,2180,2180,2190,2175,3639
20230704,091200,420478110,2180,2175,2180,2170,6873
20230704,091100,405506565,2175,2180,2185,2170,4541
20230704,091000,395627170,2185,2190,2195,2175,10766
20230704,090900,372101910,2190,2190,2200,2180,15722
20230704,090800,337685985,2190,2170,2190,2170,13534
20230704,090700,308122695,2175,2185,2185,2170,13950
20230704,090600,277751785,2185,2185,2190,2175,30565
20230704,090500,211098120,2180,2155,2180,2150,16244
20230704,090400,175886830,2150,2145,2160,2145,10586
20230704,090300,153120300,2150,2145,2150,2135,10990
20230704,090200,129601585,2155,2160,2160,2145,16730
20230704,090100,93591045,2160,2160,2160,2160,5052
20230704,090000,82678725,2160,2160,2160,2135,38324