stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185000,1522082215,2260,2260,2260,2260,23560
20230703,184900,1522082215,2260,2260,2260,2260,0
20230703,184800,1522082215,2260,2260,2260,2260,0
20230703,184700,1522082215,2260,2260,2260,2260,0
20230703,184600,1522082215,2260,2260,2260,2260,0
20230703,184500,1522082215,2260,2260,2260,2260,0
20230703,184400,1522082215,2260,2260,2260,2260,0
20230703,184300,1522082215,2260,2260,2260,2260,0
20230703,184200,1522082215,2260,2260,2260,2260,0
20230703,184100,1522082215,2260,2260,2260,2260,0
20230703,184000,1522082215,2260,2260,2260,2260,0
20230703,183900,1522082215,2260,2260,2260,2260,0
20230703,183800,1522082215,2260,2260,2260,2260,0
20230703,183700,1522082215,2260,2260,2260,2260,0
20230703,183600,1522082215,2260,2260,2260,2260,0
20230703,183500,1522082215,2260,2260,2260,2260,0
20230703,183400,1522082215,2260,2260,2260,2260,0
20230703,183300,1522082215,2260,2260,2260,2260,0
20230703,183200,1522082215,2260,2260,2260,2260,0
20230703,183100,1522082215,2260,2260,2260,2260,0
20230703,183000,1522082215,2260,2260,2260,2260,0
20230703,182900,1522082215,2260,2260,2260,2260,0
20230703,182800,1522082215,2260,2260,2260,2260,0
20230703,182700,1522082215,2260,2260,2260,2260,0
20230703,182600,1522082215,2260,2260,2260,2260,0
20230703,182500,1522082215,2260,2260,2260,2260,0
20230703,182400,1522082215,2260,2260,2260,2260,0
20230703,182300,1522082215,2260,2260,2260,2260,0
20230703,182200,1522082215,2260,2260,2260,2260,0
20230703,182100,1522082215,2260,2260,2260,2260,0
20230703,182000,1522082215,2260,2260,2260,2260,23560
20230703,181900,1522082215,2260,2260,2260,2260,0
20230703,181800,1522082215,2260,2260,2260,2260,0
20230703,181700,1522082215,2260,2260,2260,2260,0
20230703,181600,1522082215,2260,2260,2260,2260,0
20230703,181500,1522082215,2260,2260,2260,2260,0
20230703,181400,1522082215,2260,2260,2260,2260,0
20230703,181300,1522082215,2260,2260,2260,2260,0
20230703,181200,1522082215,2260,2260,2260,2260,0
20230703,181100,1522082215,2260,2260,2260,2260,0
20230703,181000,1522082215,2260,2260,2260,2260,0
20230703,180900,1522082215,2260,2260,2260,2260,0
20230703,180800,1522082215,2260,2260,2260,2260,0
20230703,180700,1522082215,2260,2260,2260,2260,0
20230703,180600,1522082215,2260,2260,2260,2260,0
20230703,180500,1522082215,2260,2260,2260,2260,0
20230703,180400,1522082215,2260,2260,2260,2260,0
20230703,180300,1522082215,2260,2260,2260,2260,0
20230703,180200,1522082215,2260,2260,2260,2260,0
20230703,180100,1522082215,2260,2260,2260,2260,0
20230703,180000,1522082215,2260,2260,2260,2260,0
20230703,175900,1522082215,2260,2260,2260,2260,0
20230703,175800,1522082215,2260,2260,2260,2260,0
20230703,175700,1522082215,2260,2260,2260,2260,0
20230703,175600,1522082215,2260,2260,2260,2260,0
20230703,175500,1522082215,2260,2260,2260,2260,0
20230703,175400,1522082215,2260,2260,2260,2260,0
20230703,175300,1522082215,2260,2260,2260,2260,0
20230703,175200,1522082215,2260,2260,2260,2260,0
20230703,175100,1522082215,2260,2260,2260,2260,0
20230703,175000,1522082215,2260,2260,2260,2260,23560
20230703,174900,1522082215,2260,2260,2260,2260,0
20230703,174800,1522082215,2260,2260,2260,2260,0
20230703,174700,1522082215,2260,2260,2260,2260,0
20230703,174600,1522082215,2260,2260,2260,2260,0
20230703,174500,1522082215,2260,2260,2260,2260,0
20230703,174400,1522082215,2260,2260,2260,2260,0
20230703,174300,1522082215,2260,2260,2260,2260,0
20230703,174200,1522082215,2260,2260,2260,2260,0
20230703,174100,1522082215,2260,2260,2260,2260,0
20230703,174000,1522082215,2260,2260,2260,2260,0
20230703,173900,1522082215,2260,2260,2260,2260,0
20230703,173800,1522082215,2260,2260,2260,2260,0
20230703,173700,1522082215,2260,2260,2260,2260,0
20230703,173600,1522082215,2260,2260,2260,2260,0
20230703,173500,1522082215,2260,2260,2260,2260,0
20230703,173400,1522082215,2260,2260,2260,2260,0
20230703,173300,1522082215,2260,2260,2260,2260,0
20230703,173200,1522082215,2260,2260,2260,2260,0
20230703,173100,1522082215,2260,2260,2260,2260,0
20230703,173000,1522082215,2260,2260,2260,2260,0
20230703,172900,1522082215,2260,2260,2260,2260,0
20230703,172800,1522082215,2260,2260,2260,2260,0
20230703,172700,1522082215,2260,2260,2260,2260,0
20230703,172600,1522082215,2260,2260,2260,2260,0
20230703,172500,1522082215,2260,2260,2260,2260,0
20230703,172400,1522082215,2260,2260,2260,2260,0
20230703,172300,1522082215,2260,2260,2260,2260,0
20230703,172200,1522082215,2260,2260,2260,2260,0
20230703,172100,1522082215,2260,2260,2260,2260,0
20230703,172000,1522082215,2260,2260,2260,2260,23560
20230703,171900,1522082215,2260,2260,2260,2260,0
20230703,171800,1522082215,2260,2260,2260,2260,0
20230703,171700,1522082215,2260,2260,2260,2260,0
20230703,171600,1522082215,2260,2260,2260,2260,0
20230703,171500,1522082215,2260,2260,2260,2260,0
20230703,171400,1522082215,2260,2260,2260,2260,0
20230703,171300,1522082215,2260,2260,2260,2260,0
20230703,171200,1522082215,2260,2260,2260,2260,0
20230703,171100,1522082215,2260,2260,2260,2260,0
20230703,171000,1522082215,2260,2260,2260,2260,0
20230703,170900,1522082215,2260,2260,2260,2260,0
20230703,170800,1522082215,2260,2260,2260,2260,0
20230703,170700,1522082215,2260,2260,2260,2260,0
20230703,170600,1522082215,2260,2260,2260,2260,0
20230703,170500,1522082215,2260,2260,2260,2260,0
20230703,170400,1522082215,2260,2260,2260,2260,0
20230703,170300,1522082215,2260,2260,2260,2260,0
20230703,170200,1522082215,2260,2260,2260,2260,0
20230703,170100,1522082215,2260,2260,2260,2260,0
20230703,170000,1522082215,2260,2260,2260,2260,0
20230703,165900,1522082215,2260,2260,2260,2260,0
20230703,165800,1522082215,2260,2260,2260,2260,0
20230703,165700,1522082215,2260,2260,2260,2260,0
20230703,165600,1522082215,2260,2260,2260,2260,0
20230703,165500,1522082215,2260,2260,2260,2260,0
20230703,165400,1522082215,2260,2260,2260,2260,0
20230703,165300,1522082215,2260,2260,2260,2260,0
20230703,165200,1522082215,2260,2260,2260,2260,0
20230703,165100,1522082215,2260,2260,2260,2260,0
20230703,165000,1522082215,2260,2260,2260,2260,23560
20230703,164900,1522082215,2260,2260,2260,2260,0
20230703,164800,1522082215,2260,2260,2260,2260,0
20230703,164700,1522082215,2260,2260,2260,2260,0
20230703,164600,1522082215,2260,2260,2260,2260,0
20230703,164500,1522082215,2260,2260,2260,2260,0
20230703,164400,1522082215,2260,2260,2260,2260,0
20230703,164300,1522082215,2260,2260,2260,2260,0
20230703,164200,1522082215,2260,2260,2260,2260,0
20230703,164100,1522082215,2260,2260,2260,2260,0
20230703,164000,1522082215,2260,2260,2260,2260,0
20230703,163900,1522082215,2260,2260,2260,2260,0
20230703,163800,1522082215,2260,2260,2260,2260,0
20230703,163700,1522082215,2260,2260,2260,2260,0
20230703,163600,1522082215,2260,2260,2260,2260,0
20230703,163500,1522082215,2260,2260,2260,2260,0
20230703,163400,1522082215,2260,2260,2260,2260,0
20230703,163300,1522082215,2260,2260,2260,2260,0
20230703,163200,1522082215,2260,2260,2260,2260,0
20230703,163100,1522082215,2260,2260,2260,2260,0
20230703,163000,1522082215,2260,2260,2260,2260,0
20230703,162900,1522082215,2260,2260,2260,2260,0
20230703,162800,1522082215,2260,2260,2260,2260,0
20230703,162700,1522082215,2260,2260,2260,2260,0
20230703,162600,1522082215,2260,2260,2260,2260,0
20230703,162500,1522082215,2260,2260,2260,2260,0
20230703,162400,1522082215,2260,2260,2260,2260,0
20230703,162300,1522082215,2260,2260,2260,2260,0
20230703,162200,1522082215,2260,2260,2260,2260,0
20230703,162100,1522082215,2260,2260,2260,2260,0
20230703,162000,1522082215,2260,2260,2260,2260,23560
20230703,161900,1522082215,2260,2260,2260,2260,0
20230703,161800,1522082215,2260,2260,2260,2260,0
20230703,161700,1522082215,2260,2260,2260,2260,0
20230703,161600,1522082215,2260,2260,2260,2260,0
20230703,161500,1522082215,2260,2260,2260,2260,0
20230703,161400,1522082215,2260,2260,2260,2260,0
20230703,161300,1522082215,2260,2260,2260,2260,0
20230703,161200,1522082215,2260,2260,2260,2260,0
20230703,161100,1522082215,2260,2260,2260,2260,0
20230703,161000,1522082215,2260,2260,2260,2260,0
20230703,160900,1522082215,2260,2260,2260,2260,0
20230703,160800,1522082215,2260,2260,2260,2260,0
20230703,160700,1522082215,2260,2260,2260,2260,0
20230703,160600,1522082215,2260,2260,2260,2260,0
20230703,160500,1522082215,2260,2260,2260,2260,0
20230703,160400,1522082215,2260,2260,2260,2260,0
20230703,160300,1522082215,2260,2260,2260,2260,0
20230703,160200,1522082215,2260,2260,2260,2260,0
20230703,160100,1522082215,2260,2260,2260,2260,0
20230703,160000,1522082215,2260,2260,2260,2260,0
20230703,155900,1522082215,2260,2260,2260,2260,0
20230703,155800,1522082215,2260,2260,2260,2260,0
20230703,155700,1522082215,2260,2260,2260,2260,0
20230703,155600,1522082215,2260,2260,2260,2260,0
20230703,155500,1522082215,2260,2260,2260,2260,0
20230703,155400,1522082215,2260,2260,2260,2260,0
20230703,155300,1522082215,2260,2260,2260,2260,0
20230703,155200,1522082215,2260,2260,2260,2260,0
20230703,155100,1522082215,2260,2260,2260,2260,0
20230703,155000,1522082215,2260,2260,2260,2260,23560
20230703,154900,1522082215,2260,2260,2260,2260,0
20230703,154800,1522082215,2260,2260,2260,2260,0
20230703,154700,1522082215,2260,2260,2260,2260,0
20230703,154600,1522082215,2260,2260,2260,2260,0
20230703,154500,1522082215,2260,2260,2260,2260,0
20230703,154400,1522082215,2260,2260,2260,2260,0
20230703,154300,1522082215,2260,2260,2260,2260,0
20230703,154200,1522082215,2260,2260,2260,2260,0
20230703,154100,1522082215,2260,2260,2260,2260,0
20230703,154000,1522082215,2260,2260,2260,2260,0
20230703,153900,1522082215,2260,2260,2260,2260,0
20230703,153800,1522082215,2260,2260,2260,2260,0
20230703,153700,1522082215,2260,2260,2260,2260,0
20230703,153600,1522082215,2260,2260,2260,2260,0
20230703,153500,1522082215,2260,2260,2260,2260,0
20230703,153400,1522082215,2260,2260,2260,2260,0
20230703,153300,1522082215,2260,2260,2260,2260,0
20230703,153200,1522082215,2260,2260,2260,2260,0
20230703,153100,1522082215,2260,2260,2260,2260,0
20230703,153000,1522082215,2260,2260,2260,2260,23560
20230703,152900,1468836615,2255,2255,2255,2255,0
20230703,152800,1468836615,2255,2255,2255,2255,0
20230703,152700,1468836615,2255,2255,2255,2255,0
20230703,152600,1468836615,2255,2255,2255,2255,0
20230703,152500,1468836615,2255,2255,2255,2255,0
20230703,152400,1468836615,2255,2255,2255,2255,0
20230703,152300,1468836615,2255,2255,2255,2255,0
20230703,152200,1468836615,2255,2255,2255,2255,0
20230703,152100,1468836615,2255,2255,2255,2255,0
20230703,152000,1468836615,2255,2255,2255,2255,0
20230703,151900,1468836615,2255,2255,2260,2250,3632
20230703,151800,1460648640,2255,2255,2260,2255,1080
20230703,151700,1458208740,2260,2255,2260,2255,1643
20230703,151600,1454497775,2255,2250,2255,2245,1112
20230703,151500,1451998345,2250,2250,2250,2250,916
20230703,151400,1449937345,2250,2245,2250,2245,3572
20230703,151300,1441900595,2245,2250,2250,2245,420
20230703,151200,1440957195,2250,2255,2255,2250,800
20230703,151100,1439154695,2255,2245,2255,2245,105
20230703,151000,1438918060,2245,2255,2260,2245,1314
20230703,150900,1435964995,2255,2250,2255,2245,604
20230703,150800,1434603505,2260,2260,2260,2260,0
20230703,150700,1434603505,2260,2250,2260,2250,1156
20230703,150600,1431997495,2250,2250,2250,2250,132
20230703,150500,1431700495,2250,2260,2260,2250,3136
20230703,150400,1424644045,2250,2260,2260,2250,600
20230703,150300,1423289045,2260,2245,2260,2245,411
20230703,150200,1422366185,2260,2260,2260,2260,297
20230703,150100,1421694965,2250,2250,2260,2245,829
20230703,150000,1419830260,2260,2255,2265,2250,1657
20230703,145900,1416096375,2265,2260,2265,2260,501
20230703,145800,1414964110,2260,2265,2265,2260,5700
20230703,145700,1402054610,2265,2265,2265,2265,797
20230703,145600,1400249405,2265,2260,2265,2260,5440
20230703,145500,1387951505,2260,2255,2265,2255,5358
20230703,145400,1375829800,2250,2255,2255,2250,142
20230703,145300,1375509595,2250,2240,2250,2240,59544
20230703,145200,1241754725,2240,2230,2240,2225,2825
20230703,145100,1235468050,2230,2245,2245,2230,9613
20230703,145000,1213901815,2245,2225,2245,2225,24218
20230703,144900,1159682280,2225,2225,2230,2225,3250
20230703,144800,1152434845,2225,2225,2225,2225,1000
20230703,144700,1150209845,2230,2230,2230,2230,60
20230703,144600,1150076045,2230,2230,2230,2230,10
20230703,144500,1150053745,2230,2230,2230,2230,0
20230703,144400,1150053745,2230,2230,2230,2230,2
20230703,144300,1150049285,2230,2230,2230,2230,0
20230703,144200,1150049285,2230,2230,2230,2230,0
20230703,144100,1150049285,2230,2230,2230,2230,1
20230703,144000,1150047055,2225,2225,2225,2225,84
20230703,143900,1149860155,2225,2225,2225,2225,1000
20230703,143800,1147635155,2230,2230,2230,2230,200
20230703,143700,1147189155,2230,2230,2230,2230,0
20230703,143600,1147189155,2230,2230,2230,2230,550
20230703,143500,1145962655,2235,2235,2235,2235,0
20230703,143400,1145962655,2235,2235,2235,2235,0
20230703,143300,1145962655,2235,2235,2235,2235,0
20230703,143200,1145962655,2235,2235,2235,2235,0
20230703,143100,1145962655,2235,2235,2235,2235,0
20230703,143000,1145962655,2235,2230,2235,2225,234
20230703,142900,1145441430,2230,2235,2235,2230,501
20230703,142800,1144321700,2235,2235,2235,2235,400
20230703,142700,1143427700,2235,2225,2235,2225,1001
20230703,142600,1141191225,2235,2230,2235,2230,2000
20230703,142500,1136721250,2230,2220,2230,2220,124
20230703,142400,1136444780,2220,2220,2220,2220,8
20230703,142300,1136427020,2220,2220,2220,2220,622
20230703,142200,1135046180,2230,2230,2230,2230,41
20230703,142100,1134954750,2230,2225,2230,2220,4300
20230703,142000,1125392265,2230,2230,2230,2230,110
20230703,141900,1125146965,2230,2230,2230,2230,100
20230703,141800,1124923965,2235,2230,2235,2230,1655
20230703,141700,1121230455,2230,2230,2230,2230,306
20230703,141600,1120548075,2235,2235,2235,2230,5022
20230703,141500,1109348910,2230,2230,2230,2230,1538
20230703,141400,1105919170,2230,2230,2230,2230,1001
20230703,141300,1103686940,2230,2230,2230,2230,1000
20230703,141200,1101456940,2230,2235,2235,2230,262
20230703,141100,1100871380,2235,2230,2235,2230,5629
20230703,141000,1088290635,2235,2235,2235,2235,0
20230703,140900,1088290635,2235,2225,2235,2225,5
20230703,140800,1088279500,2235,2235,2235,2235,500
20230703,140700,1087162000,2235,2225,2235,2225,1217
20230703,140600,1084454135,2235,2230,2235,2230,96
20230703,140500,1084239600,2235,2235,2235,2235,256
20230703,140400,1083667440,2235,2235,2235,2235,254
20230703,140300,1083099750,2240,2240,2240,2240,0
20230703,140200,1083099750,2240,2230,2240,2230,6273
20230703,140100,1069077925,2230,2215,2230,2215,2102
20230703,140000,1064395315,2215,2215,2215,2215,3
20230703,135900,1064388670,2215,2215,2215,2215,1
20230703,135800,1064386455,2225,2225,2225,2225,11
20230703,135700,1064361980,2215,2215,2215,2215,0
20230703,135600,1064361980,2215,2225,2225,2215,2531
20230703,135500,1058754315,2235,2235,2235,2235,2704
20230703,135400,1052710875,2235,2235,2235,2235,10
20230703,135300,1052688525,2235,2225,2235,2225,1310
20230703,135200,1049764290,2230,2225,2230,2225,200
20230703,135100,1049318375,2230,2230,2230,2210,907
20230703,135000,1047298865,2210,2225,2235,2210,11132
20230703,134900,1022471760,2225,2230,2230,2225,1802
20230703,134800,1018459020,2230,2230,2230,2230,460
20230703,134700,1017433220,2230,2230,2230,2230,909
20230703,134600,1015406150,2225,2225,2225,2225,3111
20230703,134500,1008484175,2220,2220,2220,2220,835
20230703,134400,1006630475,2225,2225,2225,2225,0
20230703,134300,1006630475,2225,2225,2225,2225,0
20230703,134200,1006630475,2225,2230,2230,2205,1672
20230703,134100,1002925950,2210,2230,2235,2210,9221
20230703,134000,982516140,2230,2235,2235,2230,4611
20230703,133900,972233560,2240,2235,2240,2235,5638
20230703,133800,959615960,2230,2225,2245,2225,13204
20230703,133700,930131050,2220,2225,2225,2220,1588
20230703,133600,926600255,2225,2210,2225,2210,9375
20230703,133500,905790370,2215,2205,2215,2205,6425
20230703,133400,891607115,2200,2195,2200,2195,33855
20230703,133300,817126120,2195,2195,2195,2195,90
20230703,133200,816928570,2200,2200,2200,2200,10333
20230703,133100,794195970,2200,2195,2200,2195,1001
20230703,133000,791998770,2195,2195,2195,2195,1
20230703,132900,791996575,2200,2200,2200,2200,1
20230703,132800,791994375,2190,2190,2190,2190,0
20230703,132700,791994375,2190,2190,2190,2190,2
20230703,132600,791989995,2200,2200,2200,2200,0
20230703,132500,791989995,2200,2190,2200,2190,4
20230703,132400,791981225,2200,2200,2200,2200,0
20230703,132300,791981225,2200,2190,2200,2190,6380
20230703,132200,777950225,2200,2190,2200,2190,10
20230703,132100,777928255,2190,2190,2200,2190,2912
20230703,132000,771521975,2190,2190,2190,2190,0
20230703,131900,771521975,2190,2190,2190,2190,0
20230703,131800,771521975,2190,2190,2190,2190,0
20230703,131700,771521975,2190,2200,2200,2190,101
20230703,131600,771300775,2200,2200,2200,2200,300
20230703,131500,770640775,2200,2200,2200,2200,11115
20230703,131400,746187775,2200,2195,2200,2195,5931
20230703,131300,733154040,2195,2195,2195,2195,0
20230703,131200,733154040,2195,2195,2195,2195,0
20230703,131100,733154040,2195,2195,2195,2195,0
20230703,131000,733154040,2195,2195,2195,2195,0
20230703,130900,733154040,2195,2195,2195,2195,50
20230703,130800,733044290,2175,2175,2175,2175,0
20230703,130700,733044290,2175,2175,2175,2175,100
20230703,130600,732826790,2195,2195,2195,2195,2
20230703,130500,732822400,2175,2185,2185,2175,1001
20230703,130400,730641645,2195,2195,2195,2195,500
20230703,130300,729544145,2195,2195,2195,2195,8
20230703,130200,729526585,2200,2195,2200,2175,3305
20230703,130100,722262055,2200,2195,2200,2195,6547
20230703,130000,707866195,2195,2195,2195,2195,5
20230703,125900,707855220,2195,2180,2195,2180,8610
20230703,125800,689005475,2175,2180,2180,2175,3500
20230703,125700,681390475,2180,2175,2180,2175,3000
20230703,125600,674857860,2175,2175,2175,2175,0
20230703,125500,674857860,2175,2175,2175,2175,0
20230703,125400,674857860,2175,2175,2175,2175,10
20230703,125300,674836110,2175,2175,2175,2175,500
20230703,125200,673748610,2175,2175,2175,2175,0
20230703,125100,673748610,2175,2175,2175,2175,0
20230703,125000,673748610,2175,2175,2175,2175,96
20230703,124900,673539810,2175,2165,2175,2165,100
20230703,124800,673322890,2165,2165,2165,2165,91
20230703,124700,673125875,2165,2165,2165,2165,1372
20230703,124600,670155495,2165,2165,2165,2165,206
20230703,124500,669709505,2165,2165,2165,2165,6296
20230703,124400,656078665,2170,2170,2170,2170,4631
20230703,124300,646029395,2170,2170,2170,2170,1464
20230703,124200,642852515,2180,2180,2180,2180,0
20230703,124100,642852515,2180,2180,2180,2180,4
20230703,124000,642843795,2180,2180,2180,2180,0
20230703,123900,642843795,2180,2180,2180,2180,0
20230703,123800,642843795,2180,2180,2180,2180,100
20230703,123700,642625795,2180,2180,2180,2180,100
20230703,123600,642407795,2180,2180,2180,2180,0
20230703,123500,642407795,2180,2180,2180,2180,1676
20230703,123400,638754115,2180,2180,2180,2180,0
20230703,123300,638754115,2180,2175,2180,2175,5
20230703,123200,638743235,2170,2170,2170,2170,127
20230703,123100,638467645,2170,2170,2170,2170,100
20230703,123000,638250645,2170,2170,2170,2170,1031
20230703,122900,636013375,2175,2175,2175,2175,0
20230703,122800,636013375,2175,2175,2175,2175,1334
20230703,122700,633111925,2180,2180,2180,2180,0
20230703,122600,633111925,2180,2185,2185,2180,1001
20230703,122500,630929740,2180,2180,2180,2180,1000
20230703,122400,628749740,2175,2175,2175,2175,10
20230703,122300,628727990,2175,2175,2175,2175,10
20230703,122200,628706240,2175,2175,2175,2175,6
20230703,122100,628693190,2175,2175,2175,2175,148
20230703,122000,628371290,2175,2175,2175,2175,1040
20230703,121900,626109290,2175,2175,2175,2175,1
20230703,121800,626107115,2180,2180,2180,2180,7
20230703,121700,626091855,2180,2180,2180,2180,0
20230703,121600,626091855,2180,2180,2180,2180,0
20230703,121500,626091855,2180,2180,2180,2180,0
20230703,121400,626091855,2180,2180,2180,2180,0
20230703,121300,626091855,2180,2180,2180,2180,0
20230703,121200,626091855,2180,2180,2180,2180,0
20230703,121100,626091855,2180,2180,2180,2180,0
20230703,121000,626091855,2180,2180,2180,2180,0
20230703,120900,626091855,2180,2180,2180,2180,0
20230703,120800,626091855,2180,2175,2180,2170,3500
20230703,120700,618479900,2185,2185,2185,2185,0
20230703,120600,618479900,2185,2185,2185,2185,0
20230703,120500,618479900,2185,2185,2185,2185,0
20230703,120400,618479900,2185,2185,2185,2185,250
20230703,120300,617933650,2175,2175,2175,2175,0
20230703,120200,617933650,2175,2175,2175,2175,1
20230703,120100,617931475,2175,2175,2175,2175,180
20230703,120000,617539975,2175,2175,2175,2175,4798
20230703,115900,607104325,2170,2170,2170,2170,0
20230703,115800,607104325,2170,2170,2170,2170,1
20230703,115700,607102155,2170,2170,2170,2170,0
20230703,115600,607102155,2170,2170,2170,2170,1000
20230703,115500,604932155,2170,2170,2170,2170,0
20230703,115400,604932155,2170,2175,2175,2170,1101
20230703,115300,602537980,2170,2170,2170,2170,0
20230703,115200,602537980,2170,2170,2170,2170,0
20230703,115100,602537980,2170,2175,2175,2170,3051
20230703,115000,595917260,2175,2175,2175,2175,1
20230703,114900,595915085,2175,2175,2175,2175,1448
20230703,114800,592765685,2185,2185,2185,2185,3
20230703,114700,592759130,2185,2185,2185,2185,0
20230703,114600,592759130,2185,2185,2185,2185,0
20230703,114500,592759130,2185,2175,2185,2175,2315
20230703,114400,587723995,2175,2175,2175,2175,0
20230703,114300,587723995,2175,2180,2180,2175,1050
20230703,114200,585438295,2185,2185,2185,2185,500
20230703,114100,584345795,2185,2185,2185,2185,200
20230703,114000,583908795,2185,2185,2185,2185,0
20230703,113900,583908795,2185,2185,2185,2185,0
20230703,113800,583908795,2185,2185,2185,2185,0
20230703,113700,583908795,2185,2185,2185,2185,0
20230703,113600,583908795,2185,2185,2185,2185,0
20230703,113500,583908795,2185,2185,2185,2185,310
20230703,113400,583231445,2185,2185,2185,2185,0
20230703,113300,583231445,2185,2180,2185,2180,14
20230703,113200,583200875,2185,2185,2185,2185,501
20230703,113100,582106190,2185,2185,2185,2185,200
20230703,113000,581669190,2185,2185,2185,2185,0
20230703,112900,581669190,2185,2185,2185,2185,1
20230703,112800,581667005,2175,2175,2175,2175,0
20230703,112700,581667005,2175,2175,2175,2175,394
20230703,112600,580810055,2180,2175,2180,2175,577
20230703,112500,579554830,2175,2175,2175,2175,550
20230703,112400,578358580,2175,2180,2180,2175,3000
20230703,112300,571822165,2185,2185,2185,2185,0
20230703,112200,571822165,2185,2185,2185,2185,0
20230703,112100,571822165,2185,2185,2185,2185,0
20230703,112000,571822165,2185,2185,2185,2185,0
20230703,111900,571822165,2185,2185,2185,2185,0
20230703,111800,571822165,2185,2185,2185,2185,0
20230703,111700,571822165,2185,2175,2185,2175,187
20230703,111600,571415430,2175,2175,2175,2175,325
20230703,111500,570708555,2170,2170,2170,2170,31
20230703,111400,570641285,2175,2175,2175,2175,47
20230703,111300,570539060,2175,2175,2175,2175,155
20230703,111200,570201935,2175,2175,2185,2175,519
20230703,111100,569073100,2175,2175,2175,2175,32
20230703,111000,569003500,2185,2185,2185,2185,0
20230703,110900,569003500,2185,2170,2185,2170,501
20230703,110800,567916315,2185,2185,2185,2185,2893
20230703,110700,561595110,2185,2185,2185,2185,0
20230703,110600,561595110,2185,2185,2185,2185,0
20230703,110500,561595110,2185,2185,2185,2185,0
20230703,110400,561595110,2185,2185,2185,2185,7
20230703,110300,561579815,2185,2185,2185,2185,0
20230703,110200,561579815,2185,2185,2185,2185,1
20230703,110100,561577630,2180,2180,2180,2180,0
20230703,110000,561577630,2180,2180,2180,2180,581
20230703,105900,560311050,2180,2180,2180,2180,0
20230703,105800,560311050,2180,2180,2180,2180,100
20230703,105700,560093050,2180,2180,2180,2180,209
20230703,105600,559637430,2180,2175,2180,2175,1289
20230703,105500,556833825,2175,2175,2175,2175,6
20230703,105400,556820775,2165,2165,2165,2165,1
20230703,105300,556818610,2165,2165,2165,2165,0
20230703,105200,556818610,2165,2165,2165,2165,456
20230703,105100,555831370,2170,2170,2170,2170,1748
20230703,105000,552038210,2170,2175,2175,2170,3747
20230703,104900,543888665,2175,2175,2175,2175,0
20230703,104800,543888665,2175,2175,2175,2175,0
20230703,104700,543888665,2175,2175,2175,2175,0
20230703,104600,543888665,2175,2175,2175,2175,0
20230703,104500,543888665,2175,2175,2175,2175,10
20230703,104400,543866915,2175,2175,2175,2175,0
20230703,104300,543866915,2175,2175,2175,2175,338
20230703,104200,543131765,2175,2175,2175,2175,589
20230703,104100,541850690,2170,2170,2170,2170,2624
20230703,104000,536156610,2170,2170,2170,2170,1816
20230703,103900,532215890,2170,2170,2170,2170,0
20230703,103800,532215890,2170,2170,2170,2170,41
20230703,103700,532126920,2175,2175,2175,2175,3946
20230703,103600,523544370,2175,2175,2180,2175,1052
20230703,103500,521256015,2180,2180,2180,2180,70
20230703,103400,521103415,2180,2180,2180,2180,507
20230703,103300,519998155,2180,2180,2180,2180,500
20230703,103200,518908155,2180,2180,2180,2180,0
20230703,103100,518908155,2180,2180,2180,2180,0
20230703,103000,518908155,2180,2180,2180,2180,1
20230703,102900,518905975,2175,2175,2175,2175,100
20230703,102800,518688475,2180,2180,2180,2180,11
20230703,102700,518664495,2175,2175,2175,2175,130
20230703,102600,518381745,2180,2180,2180,2180,100
20230703,102500,518163745,2185,2185,2185,2185,235
20230703,102400,517650270,2180,2180,2180,2180,606
20230703,102300,516329190,2175,2175,2175,2175,3
20230703,102200,516322665,2175,2175,2175,2175,1
20230703,102100,516320490,2175,2175,2175,2175,414
20230703,102000,515420040,2180,2180,2180,2175,770
20230703,101900,513741490,2180,2180,2180,2180,1
20230703,101800,513739310,2170,2170,2180,2170,2360
20230703,101700,508618100,2180,2180,2180,2180,0
20230703,101600,508618100,2180,2180,2180,2180,0
20230703,101500,508618100,2180,2180,2180,2180,0
20230703,101400,508618100,2180,2180,2180,2180,550
20230703,101300,507419100,2180,2170,2180,2170,205
20230703,101200,506974230,2170,2180,2180,2170,782
20230703,101100,505275185,2180,2180,2180,2180,0
20230703,101000,505275185,2180,2180,2180,2180,590
20230703,100900,503988985,2180,2175,2180,2170,3201
20230703,100800,497028605,2175,2175,2175,2175,3450
20230703,100700,489524855,2180,2185,2185,2180,14
20230703,100600,489494330,2180,2175,2180,2175,1106
20230703,100500,487083780,2185,2185,2185,2185,0
20230703,100400,487083780,2185,2180,2185,2180,322
20230703,100300,486381815,2185,2185,2185,2185,0
20230703,100200,486381815,2185,2185,2185,2185,0
20230703,100100,486381815,2185,2185,2185,2180,23489
20230703,100000,435167630,2185,2185,2185,2185,223
20230703,095900,434680375,2185,2185,2185,2185,1
20230703,095800,434678190,2190,2190,2190,2190,1
20230703,095700,434676000,2185,2185,2185,2185,2390
20230703,095600,429453850,2185,2185,2185,2185,305
20230703,095500,428787425,2190,2190,2190,2190,316
20230703,095400,428095385,2195,2195,2195,2195,1
20230703,095300,428093190,2185,2185,2185,2185,0
20230703,095200,428093190,2185,2185,2185,2185,7000
20230703,095100,412798190,2185,2185,2185,2185,3000
20230703,095000,406243190,2185,2195,2195,2185,1332
20230703,094900,403319950,2195,2190,2195,2185,3352
20230703,094800,395992475,2190,2190,2190,2190,1994
20230703,094700,391625615,2190,2195,2195,2190,1240
20230703,094600,388908655,2195,2195,2195,2195,30
20230703,094500,388842805,2195,2195,2195,2195,2
20230703,094400,388838415,2195,2195,2200,2195,1066
20230703,094300,386498535,2195,2195,2195,2195,7
20230703,094200,386483170,2195,2190,2195,2190,6930
20230703,094100,371276500,2195,2195,2195,2195,1
20230703,094000,371274305,2200,2200,2200,2200,0
20230703,093900,371274305,2200,2190,2200,2180,9479
20230703,093800,350564140,2190,2195,2195,2190,3310
20230703,093700,343303795,2195,2200,2200,2195,2550
20230703,093600,337694350,2200,2200,2200,2200,2786
20230703,093500,331565150,2200,2200,2200,2200,1000
20230703,093400,329365150,2200,2200,2205,2200,2201
20230703,093300,324522945,2210,2210,2210,2210,45
20230703,093200,324423495,2210,2205,2210,2200,4926
20230703,093100,313560490,2205,2205,2205,2205,101
20230703,093000,313337785,2190,2195,2195,2190,35000
20230703,092900,236662735,2200,2190,2200,2190,1131
20230703,092800,234183835,2200,2200,2200,2200,1347
20230703,092700,231220435,2200,2200,2200,2200,1079
20230703,092600,228846635,2200,2200,2200,2200,0
20230703,092500,228846635,2200,2200,2200,2200,1
20230703,092400,228844435,2185,2205,2205,2185,1347
20230703,092300,225883090,2190,2195,2195,2190,1813
20230703,092200,221909085,2205,2200,2205,2195,1488
20230703,092100,218635520,2190,2200,2200,2190,2818
20230703,092000,212450920,2200,2200,2200,2200,795
20230703,091900,210701920,2200,2210,2210,2200,23116
20230703,091800,159710690,2210,2210,2210,2210,2
20230703,091700,159706270,2210,2210,2215,2210,914
20230703,091600,157686325,2210,2220,2220,2210,2802
20230703,091500,151480115,2220,2220,2220,2220,1483
20230703,091400,148187855,2220,2220,2220,2220,0
20230703,091300,148187855,2220,2215,2220,2215,772
20230703,091200,146476375,2215,2215,2225,2210,11032
20230703,091100,122063455,2215,2205,2215,2205,1684
20230703,091000,118344545,2200,2200,2200,2200,0
20230703,090900,118344545,2200,2215,2215,2200,5966
20230703,090800,105145605,2205,2195,2205,2195,6713
20230703,090700,90387795,2195,2200,2200,2195,5851
20230703,090600,77530595,2200,2225,2225,2200,13931
20230703,090500,46869160,2230,2205,2230,2200,6846
20230703,090400,31746515,2200,2200,2210,2190,4126
20230703,090300,22651385,2200,2175,2200,2175,4734
20230703,090200,12271150,2175,2165,2175,2165,1576
20230703,090100,8855000,2155,2150,2155,2150,1109
20230703,090000,6468300,2150,2150,2150,2150,2877