stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185300,3770763745,2290,2290,2290,2290,14446
20230705,185200,3770763745,2290,2290,2290,2290,0
20230705,185100,3770763745,2290,2290,2290,2290,0
20230705,185000,3770763745,2290,2290,2290,2290,0
20230705,184900,3770763745,2290,2290,2290,2290,0
20230705,184800,3770763745,2290,2290,2290,2290,0
20230705,184700,3770763745,2290,2290,2290,2290,0
20230705,184600,3770763745,2290,2290,2290,2290,0
20230705,184500,3770763745,2290,2290,2290,2290,0
20230705,184400,3770763745,2290,2290,2290,2290,0
20230705,184300,3770763745,2290,2290,2290,2290,0
20230705,184200,3770763745,2290,2290,2290,2290,0
20230705,184100,3770763745,2290,2290,2290,2290,0
20230705,184000,3770763745,2290,2290,2290,2290,0
20230705,183900,3770763745,2290,2290,2290,2290,0
20230705,183800,3770763745,2290,2290,2290,2290,0
20230705,183700,3770763745,2290,2290,2290,2290,0
20230705,183600,3770763745,2290,2290,2290,2290,0
20230705,183500,3770763745,2290,2290,2290,2290,0
20230705,183400,3770763745,2290,2290,2290,2290,0
20230705,183300,3770763745,2290,2290,2290,2290,0
20230705,183200,3770763745,2290,2290,2290,2290,0
20230705,183100,3770763745,2290,2290,2290,2290,0
20230705,183000,3770763745,2290,2290,2290,2290,0
20230705,182900,3770763745,2290,2290,2290,2290,0
20230705,182800,3770763745,2290,2290,2290,2290,0
20230705,182700,3770763745,2290,2290,2290,2290,0
20230705,182600,3770763745,2290,2290,2290,2290,0
20230705,182500,3770763745,2290,2290,2290,2290,0
20230705,182400,3770763745,2290,2290,2290,2290,0
20230705,182300,3770763745,2290,2290,2290,2290,14446
20230705,182200,3770763745,2290,2290,2290,2290,0
20230705,182100,3770763745,2290,2290,2290,2290,0
20230705,182000,3770763745,2290,2290,2290,2290,0
20230705,181900,3770763745,2290,2290,2290,2290,0
20230705,181800,3770763745,2290,2290,2290,2290,0
20230705,181700,3770763745,2290,2290,2290,2290,0
20230705,181600,3770763745,2290,2290,2290,2290,0
20230705,181500,3770763745,2290,2290,2290,2290,0
20230705,181400,3770763745,2290,2290,2290,2290,0
20230705,181300,3770763745,2290,2290,2290,2290,0
20230705,181200,3770763745,2290,2290,2290,2290,0
20230705,181100,3770763745,2290,2290,2290,2290,0
20230705,181000,3770763745,2290,2290,2290,2290,0
20230705,180900,3770763745,2290,2290,2290,2290,0
20230705,180800,3770763745,2290,2290,2290,2290,0
20230705,180700,3770763745,2290,2290,2290,2290,0
20230705,180600,3770763745,2290,2290,2290,2290,0
20230705,180500,3770763745,2290,2290,2290,2290,0
20230705,180400,3770763745,2290,2290,2290,2290,0
20230705,180300,3770763745,2290,2290,2290,2290,0
20230705,180200,3770763745,2290,2290,2290,2290,0
20230705,180100,3770763745,2290,2290,2290,2290,0
20230705,180000,3770763745,2290,2290,2290,2290,0
20230705,175900,3770763745,2290,2290,2290,2290,0
20230705,175800,3770763745,2290,2290,2290,2290,0
20230705,175700,3770763745,2290,2290,2290,2290,0
20230705,175600,3770763745,2290,2290,2290,2290,0
20230705,175500,3770763745,2290,2290,2290,2290,0
20230705,175400,3770763745,2290,2290,2290,2290,0
20230705,175300,3770763745,2290,2290,2290,2290,14446
20230705,175200,3770763745,2290,2290,2290,2290,0
20230705,175100,3770763745,2290,2290,2290,2290,0
20230705,175000,3770763745,2290,2290,2290,2290,0
20230705,174900,3770763745,2290,2290,2290,2290,0
20230705,174800,3770763745,2290,2290,2290,2290,0
20230705,174700,3770763745,2290,2290,2290,2290,0
20230705,174600,3770763745,2290,2290,2290,2290,0
20230705,174500,3770763745,2290,2290,2290,2290,0
20230705,174400,3770763745,2290,2290,2290,2290,0
20230705,174300,3770763745,2290,2290,2290,2290,0
20230705,174200,3770763745,2290,2290,2290,2290,0
20230705,174100,3770763745,2290,2290,2290,2290,0
20230705,174000,3770763745,2290,2290,2290,2290,0
20230705,173900,3770763745,2290,2290,2290,2290,0
20230705,173800,3770763745,2290,2290,2290,2290,0
20230705,173700,3770763745,2290,2290,2290,2290,0
20230705,173600,3770763745,2290,2290,2290,2290,0
20230705,173500,3770763745,2290,2290,2290,2290,0
20230705,173400,3770763745,2290,2290,2290,2290,0
20230705,173300,3770763745,2290,2290,2290,2290,0
20230705,173200,3770763745,2290,2290,2290,2290,0
20230705,173100,3770763745,2290,2290,2290,2290,0
20230705,173000,3770763745,2290,2290,2290,2290,0
20230705,172900,3770763745,2290,2290,2290,2290,0
20230705,172800,3770763745,2290,2290,2290,2290,0
20230705,172700,3770763745,2290,2290,2290,2290,0
20230705,172600,3770763745,2290,2290,2290,2290,0
20230705,172500,3770763745,2290,2290,2290,2290,0
20230705,172400,3770763745,2290,2290,2290,2290,0
20230705,172300,3770763745,2290,2290,2290,2290,14446
20230705,172200,3770763745,2290,2290,2290,2290,0
20230705,172100,3770763745,2290,2290,2290,2290,0
20230705,172000,3770763745,2290,2290,2290,2290,0
20230705,171900,3770763745,2290,2290,2290,2290,0
20230705,171800,3770763745,2290,2290,2290,2290,0
20230705,171700,3770763745,2290,2290,2290,2290,0
20230705,171600,3770763745,2290,2290,2290,2290,0
20230705,171500,3770763745,2290,2290,2290,2290,0
20230705,171400,3770763745,2290,2290,2290,2290,0
20230705,171300,3770763745,2290,2290,2290,2290,0
20230705,171200,3770763745,2290,2290,2290,2290,0
20230705,171100,3770763745,2290,2290,2290,2290,0
20230705,171000,3770763745,2290,2290,2290,2290,0
20230705,170900,3770763745,2290,2290,2290,2290,0
20230705,170800,3770763745,2290,2290,2290,2290,0
20230705,170700,3770763745,2290,2290,2290,2290,0
20230705,170600,3770763745,2290,2290,2290,2290,0
20230705,170500,3770763745,2290,2290,2290,2290,0
20230705,170400,3770763745,2290,2290,2290,2290,0
20230705,170300,3770763745,2290,2290,2290,2290,0
20230705,170200,3770763745,2290,2290,2290,2290,0
20230705,170100,3770763745,2290,2290,2290,2290,0
20230705,170000,3770763745,2290,2290,2290,2290,0
20230705,165900,3770763745,2290,2290,2290,2290,0
20230705,165800,3770763745,2290,2290,2290,2290,0
20230705,165700,3770763745,2290,2290,2290,2290,0
20230705,165600,3770763745,2290,2290,2290,2290,0
20230705,165500,3770763745,2290,2290,2290,2290,0
20230705,165400,3770763745,2290,2290,2290,2290,0
20230705,165300,3770763745,2290,2290,2290,2290,14446
20230705,165200,3770763745,2290,2290,2290,2290,0
20230705,165100,3770763745,2290,2290,2290,2290,0
20230705,165000,3770763745,2290,2290,2290,2290,0
20230705,164900,3770763745,2290,2290,2290,2290,0
20230705,164800,3770763745,2290,2290,2290,2290,0
20230705,164700,3770763745,2290,2290,2290,2290,0
20230705,164600,3770763745,2290,2290,2290,2290,0
20230705,164500,3770763745,2290,2290,2290,2290,0
20230705,164400,3770763745,2290,2290,2290,2290,0
20230705,164300,3770763745,2290,2290,2290,2290,0
20230705,164200,3770763745,2290,2290,2290,2290,0
20230705,164100,3770763745,2290,2290,2290,2290,0
20230705,164000,3770763745,2290,2290,2290,2290,0
20230705,163900,3770763745,2290,2290,2290,2290,0
20230705,163800,3770763745,2290,2290,2290,2290,0
20230705,163700,3770763745,2290,2290,2290,2290,0
20230705,163600,3770763745,2290,2290,2290,2290,0
20230705,163500,3770763745,2290,2290,2290,2290,0
20230705,163400,3770763745,2290,2290,2290,2290,0
20230705,163300,3770763745,2290,2290,2290,2290,0
20230705,163200,3770763745,2290,2290,2290,2290,0
20230705,163100,3770763745,2290,2290,2290,2290,0
20230705,163000,3770763745,2290,2290,2290,2290,0
20230705,162900,3770763745,2290,2290,2290,2290,0
20230705,162800,3770763745,2290,2290,2290,2290,0
20230705,162700,3770763745,2290,2290,2290,2290,0
20230705,162600,3770763745,2290,2290,2290,2290,0
20230705,162500,3770763745,2290,2290,2290,2290,0
20230705,162400,3770763745,2290,2290,2290,2290,0
20230705,162300,3770763745,2290,2290,2290,2290,14446
20230705,162200,3770763745,2290,2290,2290,2290,0
20230705,162100,3770763745,2290,2290,2290,2290,0
20230705,162000,3770763745,2290,2290,2290,2290,0
20230705,161900,3770763745,2290,2290,2290,2290,0
20230705,161800,3770763745,2290,2290,2290,2290,0
20230705,161700,3770763745,2290,2290,2290,2290,0
20230705,161600,3770763745,2290,2290,2290,2290,0
20230705,161500,3770763745,2290,2290,2290,2290,0
20230705,161400,3770763745,2290,2290,2290,2290,0
20230705,161300,3770763745,2290,2290,2290,2290,0
20230705,161200,3770763745,2290,2290,2290,2290,0
20230705,161100,3770763745,2290,2290,2290,2290,0
20230705,161000,3770763745,2290,2290,2290,2290,0
20230705,160900,3770763745,2290,2290,2290,2290,0
20230705,160800,3770763745,2290,2290,2290,2290,0
20230705,160700,3770763745,2290,2290,2290,2290,0
20230705,160600,3770763745,2290,2290,2290,2290,0
20230705,160500,3770763745,2290,2290,2290,2290,0
20230705,160400,3770763745,2290,2290,2290,2290,0
20230705,160300,3770763745,2290,2290,2290,2290,0
20230705,160200,3770763745,2290,2290,2290,2290,0
20230705,160100,3770763745,2290,2290,2290,2290,0
20230705,160000,3770763745,2290,2290,2290,2290,0
20230705,155900,3770763745,2290,2290,2290,2290,0
20230705,155800,3770763745,2290,2290,2290,2290,0
20230705,155700,3770763745,2290,2290,2290,2290,0
20230705,155600,3770763745,2290,2290,2290,2290,0
20230705,155500,3770763745,2290,2290,2290,2290,0
20230705,155400,3770763745,2290,2290,2290,2290,0
20230705,155300,3770763745,2290,2290,2290,2290,14446
20230705,155200,3770763745,2290,2290,2290,2290,0
20230705,155100,3770763745,2290,2290,2290,2290,0
20230705,155000,3770763745,2290,2290,2290,2290,0
20230705,154900,3770763745,2290,2290,2290,2290,0
20230705,154800,3770763745,2290,2290,2290,2290,0
20230705,154700,3770763745,2290,2290,2290,2290,0
20230705,154600,3770763745,2290,2290,2290,2290,0
20230705,154500,3770763745,2290,2290,2290,2290,0
20230705,154400,3770763745,2290,2290,2290,2290,0
20230705,154300,3770763745,2290,2290,2290,2290,0
20230705,154200,3770763745,2290,2290,2290,2290,0
20230705,154100,3770763745,2290,2290,2290,2290,0
20230705,154000,3770763745,2290,2290,2290,2290,0
20230705,153900,3770763745,2290,2290,2290,2290,0
20230705,153800,3770763745,2290,2290,2290,2290,0
20230705,153700,3770763745,2290,2290,2290,2290,0
20230705,153600,3770763745,2290,2290,2290,2290,0
20230705,153500,3770763745,2290,2290,2290,2290,0
20230705,153400,3770763745,2290,2290,2290,2290,0
20230705,153300,3770763745,2290,2290,2290,2290,0
20230705,153200,3770763745,2290,2290,2290,2290,0
20230705,153100,3770763745,2290,2290,2290,2290,0
20230705,153000,3770763745,2290,2290,2290,2290,14446
20230705,152900,3737682405,2290,2290,2290,2290,0
20230705,152800,3737682405,2290,2290,2290,2290,0
20230705,152700,3737682405,2290,2290,2290,2290,0
20230705,152600,3737682405,2290,2290,2290,2290,0
20230705,152500,3737682405,2290,2290,2290,2290,0
20230705,152400,3737682405,2290,2290,2290,2290,0
20230705,152300,3737682405,2290,2290,2290,2290,0
20230705,152200,3737682405,2290,2290,2290,2290,0
20230705,152100,3737682405,2290,2290,2290,2290,0
20230705,152000,3737682405,2290,2290,2290,2290,0
20230705,151900,3737682405,2290,2290,2295,2285,3009
20230705,151800,3730799890,2300,2290,2300,2285,11570
20230705,151700,3704327950,2295,2300,2305,2295,18303
20230705,151600,3662217760,2305,2305,2310,2295,3615
20230705,151500,3653888165,2305,2305,2305,2295,2660
20230705,151400,3647767315,2305,2305,2305,2300,12035
20230705,151300,3620080345,2295,2300,2310,2290,6789
20230705,151200,3604478610,2290,2295,2300,2290,4654
20230705,151100,3593800440,2295,2290,2295,2290,5628
20230705,151000,3580901125,2285,2290,2290,2285,9777
20230705,150900,3558529995,2290,2295,2295,2290,1220
20230705,150800,3555736095,2300,2305,2305,2300,65
20230705,150700,3555586480,2305,2300,2305,2295,3557
20230705,150600,3547410570,2300,2305,2310,2300,4112
20230705,150500,3537924155,2305,2290,2305,2290,21197
20230705,150400,3489348185,2290,2290,2290,2285,4930
20230705,150300,3478079550,2285,2285,2285,2285,2143
20230705,150200,3473182795,2285,2285,2285,2285,517
20230705,150100,3472001450,2285,2290,2290,2280,6687
20230705,150000,3456754605,2290,2280,2290,2280,1461
20230705,145900,3453420785,2280,2285,2290,2280,3460
20230705,145800,3445517540,2285,2290,2290,2285,355
20230705,145700,3444705845,2290,2290,2295,2285,7630
20230705,145600,3427265590,2285,2300,2300,2285,9700
20230705,145500,3405047100,2300,2300,2300,2295,1388
20230705,145400,3401858965,2300,2300,2300,2295,787
20230705,145300,3400048990,2300,2300,2300,2300,541
20230705,145200,3398804690,2295,2295,2295,2295,7831
20230705,145100,3380832545,2295,2290,2295,2285,16720
20230705,145000,3342585090,2295,2295,2295,2295,1137
20230705,144900,3339975675,2295,2305,2305,2295,3395
20230705,144800,3332175660,2305,2300,2305,2285,21495
20230705,144700,3282953775,2290,2300,2310,2290,6212
20230705,144600,3268714490,2300,2300,2300,2295,14048
20230705,144500,3236462870,2300,2300,2300,2300,3125
20230705,144400,3229275370,2305,2310,2310,2305,5060
20230705,144300,3217601330,2305,2310,2315,2300,5868
20230705,144200,3204053070,2300,2310,2310,2300,2080
20230705,144100,3199262995,2320,2310,2320,2310,2628
20230705,144000,3193177305,2310,2315,2315,2305,436
20230705,143900,3192171940,2315,2300,2315,2300,18458
20230705,143800,3149675750,2300,2305,2305,2300,4560
20230705,143700,3139182545,2310,2300,2310,2300,17742
20230705,143600,3098355880,2305,2300,2305,2295,1434
20230705,143500,3095059255,2305,2300,2305,2295,2588
20230705,143400,3089096545,2305,2295,2310,2290,7143
20230705,143300,3072656515,2290,2285,2295,2280,2741
20230705,143200,3066388685,2295,2285,2295,2275,10610
20230705,143100,3042162000,2300,2290,2305,2270,22112
20230705,143000,2991773575,2300,2300,2300,2300,5099
20230705,142900,2980045875,2300,2290,2300,2285,12737
20230705,142800,2950848450,2290,2290,2300,2290,3003
20230705,142700,2943962675,2290,2305,2305,2290,13258
20230705,142600,2913521135,2300,2310,2315,2300,8320
20230705,142500,2894327430,2305,2310,2320,2300,10279
20230705,142400,2870528820,2300,2330,2330,2300,44415
20230705,142300,2767760150,2335,2350,2360,2315,97767
20230705,142200,2539139430,2350,2315,2350,2300,186163
20230705,142100,2103886730,2325,2300,2330,2300,54739
20230705,142000,1977387705,2300,2295,2300,2285,10145
20230705,141900,1954087300,2295,2290,2295,2290,1693
20230705,141800,1950206260,2290,2290,2295,2290,1879
20230705,141700,1945896655,2295,2290,2295,2290,2498
20230705,141600,1940176230,2295,2290,2295,2290,979
20230705,141500,1937934295,2285,2285,2295,2285,1361
20230705,141400,1934821645,2285,2285,2290,2285,498
20230705,141300,1933683450,2275,2280,2290,2275,2383
20230705,141200,1928251060,2280,2290,2290,2275,8987
20230705,141100,1907745705,2295,2300,2305,2295,15409
20230705,141000,1872364305,2300,2300,2320,2295,52762
20230705,140900,1750381895,2300,2300,2305,2285,14686
20230705,140800,1716665630,2290,2300,2310,2285,42933
20230705,140700,1617828195,2295,2265,2320,2265,106766
20230705,140600,1371921560,2265,2265,2265,2265,50
20230705,140500,1371808310,2265,2265,2265,2265,0
20230705,140400,1371808310,2265,2260,2265,2260,1001
20230705,140300,1369546045,2265,2265,2265,2265,0
20230705,140200,1369546045,2265,2265,2265,2265,1
20230705,140100,1369543780,2260,2260,2265,2260,105
20230705,140000,1369306475,2265,2265,2265,2265,0
20230705,135900,1369306475,2265,2260,2265,2260,501
20230705,135800,1368174210,2265,2265,2265,2265,1
20230705,135700,1368171945,2265,2265,2265,2265,0
20230705,135600,1368171945,2265,2265,2265,2265,2
20230705,135500,1368167415,2265,2260,2265,2260,1001
20230705,135400,1365905150,2265,2265,2265,2265,0
20230705,135300,1365905150,2265,2265,2265,2265,0
20230705,135200,1365905150,2265,2260,2265,2260,2
20230705,135100,1365900625,2245,2255,2255,2245,400
20230705,135000,1365002320,2260,2270,2270,2260,4
20230705,134900,1364993255,2270,2270,2270,2270,12897
20230705,134800,1335717065,2270,2265,2270,2265,10000
20230705,134700,1313034790,2265,2265,2265,2265,402
20230705,134600,1312124260,2265,2250,2265,2250,622
20230705,134500,1310724730,2265,2265,2265,2265,0
20230705,134400,1310724730,2265,2265,2265,2265,221
20230705,134300,1310224165,2245,2265,2265,2245,717
20230705,134200,1308614460,2245,2265,2265,2245,7239
20230705,134100,1292233875,2265,2265,2265,2265,603
20230705,134000,1290868080,2265,2250,2265,2250,3300
20230705,133900,1283408775,2250,2260,2260,2250,17
20230705,133800,1283370510,2260,2260,2260,2260,0
20230705,133700,1283370510,2260,2260,2260,2260,1
20230705,133600,1283368250,2255,2255,2255,2255,1500
20230705,133500,1279985750,2255,2255,2255,2255,1
20230705,133400,1279983495,2260,2260,2260,2260,6
20230705,133300,1279969935,2255,2255,2255,2255,749
20230705,133200,1278280940,2255,2255,2255,2255,0
20230705,133100,1278280940,2255,2260,2260,2255,5
20230705,133000,1278269645,2260,2260,2260,2260,0
20230705,132900,1278269645,2260,2260,2260,2260,1
20230705,132800,1278267385,2255,2255,2260,2255,4
20230705,132700,1278258360,2260,2255,2260,2255,6
20230705,132600,1278244815,2260,2260,2260,2260,1
20230705,132500,1278242555,2240,2255,2255,2240,10000
20230705,132400,1255796905,2265,2260,2265,2255,91
20230705,132300,1255591665,2260,2260,2260,2260,0
20230705,132200,1255591665,2260,2260,2260,2260,1000
20230705,132100,1253331665,2260,2260,2260,2260,0
20230705,132000,1253331665,2260,2260,2265,2260,116
20230705,131900,1253069500,2265,2265,2265,2265,1
20230705,131800,1253067235,2265,2265,2265,2265,166
20230705,131700,1252691245,2265,2265,2265,2265,0
20230705,131600,1252691245,2265,2265,2265,2265,481
20230705,131500,1251601780,2265,2265,2265,2265,100
20230705,131400,1251375280,2265,2260,2265,2260,102
20230705,131300,1251144755,2265,2265,2265,2265,0
20230705,131200,1251144755,2265,2265,2265,2265,0
20230705,131100,1251144755,2265,2260,2265,2260,2
20230705,131000,1251140230,2265,2265,2265,2265,1
20230705,130900,1251137965,2255,2255,2255,2255,50
20230705,130800,1251025215,2255,2255,2255,2255,1
20230705,130700,1251022960,2265,2265,2265,2265,201
20230705,130600,1250567695,2265,2265,2265,2265,99
20230705,130500,1250343460,2250,2250,2250,2250,0
20230705,130400,1250343460,2250,2250,2250,2250,400
20230705,130300,1249443460,2250,2250,2250,2250,2957
20230705,130200,1242790210,2250,2245,2250,2245,427
20230705,130100,1241831550,2245,2250,2250,2245,2464
20230705,130000,1236299585,2270,2270,2270,2270,0
20230705,125900,1236299585,2270,2270,2270,2270,334
20230705,125800,1235541405,2265,2265,2265,2265,0
20230705,125700,1235541405,2265,2275,2275,2265,872
20230705,125600,1233562605,2275,2275,2275,2275,0
20230705,125500,1233562605,2275,2275,2275,2265,702
20230705,125400,1231970555,2275,2260,2275,2260,1201
20230705,125300,1229248060,2260,2260,2260,2260,681
20230705,125200,1227709000,2260,2260,2260,2260,0
20230705,125100,1227709000,2260,2260,2260,2260,0
20230705,125000,1227709000,2260,2260,2260,2260,0
20230705,124900,1227709000,2260,2250,2260,2245,1476
20230705,124800,1224381570,2245,2250,2250,2245,257
20230705,124700,1223804375,2245,2245,2245,2245,90
20230705,124600,1223602325,2245,2250,2250,2245,188
20230705,124500,1223180260,2250,2250,2250,2250,0
20230705,124400,1223180260,2250,2250,2250,2250,200
20230705,124300,1222730260,2250,2250,2250,2250,0
20230705,124200,1222730260,2250,2250,2250,2250,0
20230705,124100,1222730260,2250,2250,2250,2250,11
20230705,124000,1222705510,2240,2240,2240,2240,0
20230705,123900,1222705510,2240,2240,2240,2240,0
20230705,123800,1222705510,2240,2245,2245,2240,781
20230705,123700,1220953855,2245,2245,2245,2245,0
20230705,123600,1220953855,2245,2245,2245,2245,2000
20230705,123500,1216463855,2245,2245,2245,2245,0
20230705,123400,1216463855,2245,2245,2245,2245,0
20230705,123300,1216463855,2245,2245,2245,2245,59
20230705,123200,1216331400,2245,2245,2245,2245,0
20230705,123100,1216331400,2245,2245,2245,2245,20
20230705,123000,1216286500,2250,2250,2250,2250,1307
20230705,122900,1213345750,2250,2250,2250,2250,0
20230705,122800,1213345750,2250,2250,2250,2250,20
20230705,122700,1213300750,2250,2250,2250,2250,0
20230705,122600,1213300750,2250,2245,2250,2245,62
20230705,122500,1213161410,2245,2245,2245,2245,0
20230705,122400,1213161410,2245,2245,2245,2245,0
20230705,122300,1213161410,2245,2245,2245,2245,0
20230705,122200,1213161410,2245,2245,2245,2245,1
20230705,122100,1213159165,2245,2245,2245,2245,0
20230705,122000,1213159165,2245,2245,2245,2245,0
20230705,121900,1213159165,2245,2245,2245,2245,0
20230705,121800,1213159165,2245,2245,2245,2245,520
20230705,121700,1211991765,2245,2245,2245,2245,766
20230705,121600,1210272095,2250,2250,2250,2250,44
20230705,121500,1210173095,2245,2245,2245,2245,0
20230705,121400,1210173095,2245,2245,2245,2245,178
20230705,121300,1209773485,2245,2245,2245,2245,0
20230705,121200,1209773485,2245,2245,2245,2245,160
20230705,121100,1209414285,2250,2245,2250,2245,12
20230705,121000,1209387300,2245,2250,2250,2245,51
20230705,120900,1209272555,2250,2250,2250,2250,1182
20230705,120800,1206613055,2250,2250,2250,2250,1
20230705,120700,1206610805,2245,2245,2245,2245,0
20230705,120600,1206610805,2245,2245,2245,2245,110
20230705,120500,1206363855,2245,2245,2245,2245,12
20230705,120400,1206336915,2245,2245,2245,2245,445
20230705,120300,1205337890,2245,2245,2245,2245,500
20230705,120200,1204215390,2245,2245,2245,2245,0
20230705,120100,1204215390,2245,2245,2245,2245,50
20230705,120000,1204103140,2245,2245,2245,2245,0
20230705,115900,1204103140,2245,2245,2245,2245,1286
20230705,115800,1201216070,2250,2250,2250,2250,0
20230705,115700,1201216070,2250,2250,2250,2250,0
20230705,115600,1201216070,2250,2250,2250,2250,0
20230705,115500,1201216070,2250,2250,2250,2250,0
20230705,115400,1201216070,2250,2250,2250,2250,0
20230705,115300,1201216070,2250,2250,2250,2250,0
20230705,115200,1201216070,2250,2250,2250,2250,389
20230705,115100,1200340820,2250,2250,2250,2250,0
20230705,115000,1200340820,2250,2250,2250,2250,10
20230705,114900,1200318320,2250,2250,2250,2250,550
20230705,114800,1199080820,2250,2250,2250,2250,16
20230705,114700,1199044820,2245,2245,2245,2245,0
20230705,114600,1199044820,2245,2245,2245,2245,1100
20230705,114500,1196575320,2250,2250,2250,2250,53
20230705,114400,1196456070,2250,2250,2250,2250,400
20230705,114300,1195556070,2250,2250,2250,2250,501
20230705,114200,1194428820,2245,2245,2245,2245,0
20230705,114100,1194428820,2245,2245,2245,2245,50
20230705,114000,1194316570,2245,2245,2245,2245,22
20230705,113900,1194267180,2245,2245,2245,2245,10868
20230705,113800,1169868520,2250,2250,2250,2250,0
20230705,113700,1169868520,2250,2250,2250,2250,1
20230705,113600,1169866270,2250,2250,2250,2250,4
20230705,113500,1169857270,2245,2245,2245,2245,0
20230705,113400,1169857270,2245,2250,2250,2245,100
20230705,113300,1169632320,2250,2250,2250,2250,0
20230705,113200,1169632320,2250,2250,2250,2250,1
20230705,113100,1169630070,2245,2240,2250,2240,2354
20230705,113000,1164345550,2235,2235,2235,2235,130
20230705,112900,1164055000,2235,2235,2235,2235,900
20230705,112800,1162043500,2235,2240,2240,2235,1201
20230705,112700,1159358260,2240,2240,2240,2240,0
20230705,112600,1159358260,2240,2240,2240,2240,102
20230705,112500,1159129780,2240,2240,2240,2240,8
20230705,112400,1159111860,2230,2230,2230,2230,276
20230705,112300,1158496380,2225,2225,2225,2225,1000
20230705,112200,1156271380,2225,2230,2230,2225,1774
20230705,112100,1152320610,2225,2230,2230,2225,5059
20230705,112000,1141046355,2230,2230,2230,2230,1003
20230705,111900,1138809665,2235,2235,2235,2235,0
20230705,111800,1138809665,2235,2230,2235,2230,7034
20230705,111700,1123116770,2230,2240,2240,2230,30740
20230705,111600,1054476230,2240,2235,2240,2235,9075
20230705,111500,1034173730,2240,2250,2250,2235,1505
20230705,111400,1030807500,2250,2240,2250,2230,16067
20230705,111300,994843875,2250,2245,2250,2235,5001
20230705,111200,983643150,2250,2245,2250,2245,4012
20230705,111100,974621160,2240,2240,2240,2240,10
20230705,111000,974598760,2240,2240,2240,2240,297
20230705,110900,973933480,2240,2240,2240,2240,501
20230705,110800,972811240,2240,2235,2240,2235,2088
20230705,110700,968142060,2235,2235,2235,2235,3858
20230705,110600,959519430,2235,2240,2240,2235,9714
20230705,110500,937762010,2245,2245,2245,2245,523
20230705,110400,936587875,2255,2250,2255,2245,272
20230705,110300,935977115,2245,2250,2250,2245,2170
20230705,110200,931104965,2250,2250,2250,2250,3
20230705,110100,931098215,2245,2255,2255,2245,7524
20230705,110000,914201065,2250,2250,2250,2250,645
20230705,105900,912749815,2260,2260,2260,2260,12
20230705,105800,912722695,2250,2250,2270,2250,25963
20230705,105700,854305925,2250,2280,2280,2250,22033
20230705,105600,804351435,2270,2270,2270,2270,130
20230705,105500,804056335,2275,2275,2275,2275,1
20230705,105400,804054060,2275,2260,2275,2260,31
20230705,105300,803983985,2260,2275,2280,2260,3166
20230705,105200,796819985,2280,2280,2280,2280,450
20230705,105100,795793985,2280,2280,2280,2280,0
20230705,105000,795793985,2280,2280,2280,2280,0
20230705,104900,795793985,2280,2285,2285,2280,3316
20230705,104800,788233490,2285,2285,2285,2280,8
20230705,104700,788215220,2280,2280,2280,2275,1506
20230705,104600,784782040,2275,2270,2275,2270,10622
20230705,104500,760619990,2275,2275,2275,2275,1
20230705,104400,760617715,2275,2265,2275,2265,2218
20230705,104300,755583080,2270,2270,2270,2270,14
20230705,104200,755551300,2270,2270,2270,2270,0
20230705,104100,755551300,2270,2270,2270,2270,22
20230705,104000,755501360,2270,2265,2270,2260,739
20230705,103900,753827525,2265,2260,2265,2260,3059
20230705,103800,746903935,2265,2265,2265,2265,532
20230705,103700,745698955,2265,2260,2265,2260,628
20230705,103600,744277175,2255,2255,2255,2255,0
20230705,103500,744277175,2255,2260,2260,2255,494
20230705,103400,743162235,2265,2260,2265,2260,2796
20230705,103300,736843270,2260,2265,2265,2260,831
20230705,103200,734965205,2260,2260,2260,2260,301
20230705,103100,734284945,2260,2260,2260,2260,898
20230705,103000,732255465,2265,2260,2265,2260,400
20230705,102900,731350465,2265,2265,2265,2265,0
20230705,102800,731350465,2265,2265,2265,2265,100
20230705,102700,731123965,2265,2260,2265,2260,984
20230705,102600,728897875,2265,2260,2265,2260,158
20230705,102500,728540790,2260,2260,2260,2260,10583
20230705,102400,704623210,2265,2265,2265,2265,3
20230705,102300,704616415,2265,2265,2265,2265,230
20230705,102200,704095465,2270,2270,2270,2270,0
20230705,102100,704095465,2270,2270,2270,2270,1
20230705,102000,704093195,2265,2265,2265,2265,655
20230705,101900,702609620,2270,2260,2270,2260,581
20230705,101800,701295610,2260,2265,2265,2260,615
20230705,101700,699905685,2255,2255,2255,2255,0
20230705,101600,699905685,2255,2260,2260,2255,959
20230705,101500,697740640,2260,2260,2260,2260,101
20230705,101400,697512380,2260,2260,2260,2260,634
20230705,101300,696079540,2260,2260,2260,2260,0
20230705,101200,696079540,2260,2255,2260,2255,1831
20230705,101100,691948135,2255,2255,2255,2255,1513
20230705,101000,688536320,2255,2250,2255,2250,1402
20230705,100900,685381240,2250,2255,2255,2250,10281
20230705,100800,662241335,2255,2255,2255,2255,248
20230705,100700,661682095,2255,2255,2255,2255,898
20230705,100600,659657105,2260,2260,2260,2260,1263
20230705,100500,656802725,2260,2255,2260,2250,3057
20230705,100400,649909335,2250,2255,2255,2250,4185
20230705,100300,640483780,2260,2260,2260,2260,23
20230705,100200,640431800,2260,2260,2260,2260,1213
20230705,100100,637690420,2265,2265,2265,2265,12
20230705,100000,637663240,2265,2265,2265,2265,10
20230705,095900,637640590,2260,2260,2260,2260,200
20230705,095800,637188590,2260,2260,2260,2260,1001
20230705,095700,634926330,2260,2260,2260,2260,400
20230705,095600,634022330,2260,2260,2260,2260,100
20230705,095500,633796330,2260,2255,2265,2255,1814
20230705,095400,629697080,2255,2260,2260,2255,1491
20230705,095300,626334615,2255,2260,2260,2255,13403
20230705,095200,596094025,2265,2265,2265,2265,989
20230705,095100,593853940,2265,2265,2265,2265,0
20230705,095000,593853940,2265,2270,2270,2265,7
20230705,094900,593838055,2270,2265,2275,2265,13
20230705,094800,593808540,2260,2260,2260,2260,77
20230705,094700,593634520,2265,2265,2265,2265,2225
20230705,094600,588594895,2265,2275,2275,2265,1295
20230705,094500,585661220,2265,2265,2265,2265,304
20230705,094400,584972660,2275,2270,2275,2265,4222
20230705,094300,575406805,2265,2275,2275,2265,225
20230705,094200,574895945,2280,2265,2280,2265,24
20230705,094100,574841240,2265,2265,2265,2265,2
20230705,094000,574836710,2265,2265,2265,2265,473
20230705,093900,573765365,2260,2285,2285,2260,14096
20230705,093800,541756035,2285,2285,2290,2285,1490
20230705,093700,538350965,2285,2265,2285,2265,5578
20230705,093600,525677870,2265,2270,2270,2250,17912
20230705,093500,485222280,2280,2280,2280,2270,1182
20230705,093400,482527330,2280,2285,2290,2280,1883
20230705,093300,478229590,2280,2280,2280,2280,126
20230705,093200,477942310,2285,2285,2285,2285,1166
20230705,093100,475278000,2285,2280,2285,2280,1597
20230705,093000,471636835,2280,2280,2280,2280,1843
20230705,092900,467434795,2280,2275,2280,2275,10000
20230705,092800,444636885,2275,2275,2275,2275,2745
20230705,092700,438392010,2275,2270,2275,2270,412
20230705,092600,437456750,2270,2260,2270,2260,51
20230705,092500,437341010,2265,2255,2265,2255,9026
20230705,092400,416984020,2255,2255,2255,2255,8755
20230705,092300,397241495,2260,2260,2260,2260,1801
20230705,092200,393171235,2265,2265,2265,2265,0
20230705,092100,393171235,2265,2265,2265,2265,0
20230705,092000,393171235,2265,2260,2265,2260,550
20230705,091900,391928230,2275,2270,2275,2270,1011
20230705,091800,389628510,2260,2260,2260,2260,1762
20230705,091700,385646390,2260,2260,2260,2260,223
20230705,091600,385142410,2260,2260,2260,2260,143
20230705,091500,384819230,2260,2270,2270,2255,8882
20230705,091400,364759365,2270,2270,2270,2270,50
20230705,091300,364645865,2270,2265,2270,2260,1152
20230705,091200,362041550,2275,2270,2275,2270,2110
20230705,091100,357241855,2270,2275,2275,2255,17188
20230705,091000,318303285,2275,2275,2285,2265,8219
20230705,090900,299651985,2275,2265,2275,2265,7127
20230705,090800,283473565,2265,2300,2300,2265,3868
20230705,090700,274644820,2300,2305,2320,2300,20175
20230705,090600,228222145,2305,2325,2330,2300,11746
20230705,090500,201013830,2325,2315,2335,2310,22087
20230705,090400,149731620,2310,2300,2320,2300,9473
20230705,090300,127826860,2300,2315,2315,2300,11547
20230705,090200,101222800,2315,2280,2330,2280,21948
20230705,090100,50771280,2285,2275,2290,2270,10933
20230705,090000,25823220,2270,2270,2280,2270,9524