stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185200,956820825,2235,2235,2235,2235,5609
20230711,185100,956820825,2235,2235,2235,2235,0
20230711,185000,956820825,2235,2235,2235,2235,0
20230711,184900,956820825,2235,2235,2235,2235,0
20230711,184800,956820825,2235,2235,2235,2235,0
20230711,184700,956820825,2235,2235,2235,2235,0
20230711,184600,956820825,2235,2235,2235,2235,0
20230711,184500,956820825,2235,2235,2235,2235,0
20230711,184400,956820825,2235,2235,2235,2235,0
20230711,184300,956820825,2235,2235,2235,2235,0
20230711,184200,956820825,2235,2235,2235,2235,0
20230711,184100,956820825,2235,2235,2235,2235,0
20230711,184000,956820825,2235,2235,2235,2235,0
20230711,183900,956820825,2235,2235,2235,2235,0
20230711,183800,956820825,2235,2235,2235,2235,0
20230711,183700,956820825,2235,2235,2235,2235,0
20230711,183600,956820825,2235,2235,2235,2235,0
20230711,183500,956820825,2235,2235,2235,2235,0
20230711,183400,956820825,2235,2235,2235,2235,0
20230711,183300,956820825,2235,2235,2235,2235,0
20230711,183200,956820825,2235,2235,2235,2235,0
20230711,183100,956820825,2235,2235,2235,2235,0
20230711,183000,956820825,2235,2235,2235,2235,0
20230711,182900,956820825,2235,2235,2235,2235,0
20230711,182800,956820825,2235,2235,2235,2235,0
20230711,182700,956820825,2235,2235,2235,2235,0
20230711,182600,956820825,2235,2235,2235,2235,0
20230711,182500,956820825,2235,2235,2235,2235,0
20230711,182400,956820825,2235,2235,2235,2235,0
20230711,182300,956820825,2235,2235,2235,2235,0
20230711,182200,956820825,2235,2235,2235,2235,5609
20230711,182100,956820825,2235,2235,2235,2235,0
20230711,182000,956820825,2235,2235,2235,2235,0
20230711,181900,956820825,2235,2235,2235,2235,0
20230711,181800,956820825,2235,2235,2235,2235,0
20230711,181700,956820825,2235,2235,2235,2235,0
20230711,181600,956820825,2235,2235,2235,2235,0
20230711,181500,956820825,2235,2235,2235,2235,0
20230711,181400,956820825,2235,2235,2235,2235,0
20230711,181300,956820825,2235,2235,2235,2235,0
20230711,181200,956820825,2235,2235,2235,2235,0
20230711,181100,956820825,2235,2235,2235,2235,0
20230711,181000,956820825,2235,2235,2235,2235,0
20230711,180900,956820825,2235,2235,2235,2235,0
20230711,180800,956820825,2235,2235,2235,2235,0
20230711,180700,956820825,2235,2235,2235,2235,0
20230711,180600,956820825,2235,2235,2235,2235,0
20230711,180500,956820825,2235,2235,2235,2235,0
20230711,180400,956820825,2235,2235,2235,2235,0
20230711,180300,956820825,2235,2235,2235,2235,0
20230711,180200,956820825,2235,2235,2235,2235,0
20230711,180100,956820825,2235,2235,2235,2235,0
20230711,180000,956820825,2235,2235,2235,2235,0
20230711,175900,956820825,2235,2235,2235,2235,0
20230711,175800,956820825,2235,2235,2235,2235,0
20230711,175700,956820825,2235,2235,2235,2235,0
20230711,175600,956820825,2235,2235,2235,2235,0
20230711,175500,956820825,2235,2235,2235,2235,0
20230711,175400,956820825,2235,2235,2235,2235,0
20230711,175300,956820825,2235,2235,2235,2235,0
20230711,175200,956820825,2235,2235,2235,2235,5609
20230711,175100,956820825,2235,2235,2235,2235,0
20230711,175000,956820825,2235,2235,2235,2235,0
20230711,174900,956820825,2235,2235,2235,2235,0
20230711,174800,956820825,2235,2235,2235,2235,0
20230711,174700,956820825,2235,2235,2235,2235,0
20230711,174600,956820825,2235,2235,2235,2235,0
20230711,174500,956820825,2235,2235,2235,2235,0
20230711,174400,956820825,2235,2235,2235,2235,0
20230711,174300,956820825,2235,2235,2235,2235,0
20230711,174200,956820825,2235,2235,2235,2235,0
20230711,174100,956820825,2235,2235,2235,2235,0
20230711,174000,956820825,2235,2235,2235,2235,0
20230711,173900,956820825,2235,2235,2235,2235,0
20230711,173800,956820825,2235,2235,2235,2235,0
20230711,173700,956820825,2235,2235,2235,2235,0
20230711,173600,956820825,2235,2235,2235,2235,0
20230711,173500,956820825,2235,2235,2235,2235,0
20230711,173400,956820825,2235,2235,2235,2235,0
20230711,173300,956820825,2235,2235,2235,2235,0
20230711,173200,956820825,2235,2235,2235,2235,0
20230711,173100,956820825,2235,2235,2235,2235,0
20230711,173000,956820825,2235,2235,2235,2235,0
20230711,172900,956820825,2235,2235,2235,2235,0
20230711,172800,956820825,2235,2235,2235,2235,0
20230711,172700,956820825,2235,2235,2235,2235,0
20230711,172600,956820825,2235,2235,2235,2235,0
20230711,172500,956820825,2235,2235,2235,2235,0
20230711,172400,956820825,2235,2235,2235,2235,0
20230711,172300,956820825,2235,2235,2235,2235,0
20230711,172200,956820825,2235,2235,2235,2235,5609
20230711,172100,956820825,2235,2235,2235,2235,0
20230711,172000,956820825,2235,2235,2235,2235,0
20230711,171900,956820825,2235,2235,2235,2235,0
20230711,171800,956820825,2235,2235,2235,2235,0
20230711,171700,956820825,2235,2235,2235,2235,0
20230711,171600,956820825,2235,2235,2235,2235,0
20230711,171500,956820825,2235,2235,2235,2235,0
20230711,171400,956820825,2235,2235,2235,2235,0
20230711,171300,956820825,2235,2235,2235,2235,0
20230711,171200,956820825,2235,2235,2235,2235,0
20230711,171100,956820825,2235,2235,2235,2235,0
20230711,171000,956820825,2235,2235,2235,2235,0
20230711,170900,956820825,2235,2235,2235,2235,0
20230711,170800,956820825,2235,2235,2235,2235,0
20230711,170700,956820825,2235,2235,2235,2235,0
20230711,170600,956820825,2235,2235,2235,2235,0
20230711,170500,956820825,2235,2235,2235,2235,0
20230711,170400,956820825,2235,2235,2235,2235,0
20230711,170300,956820825,2235,2235,2235,2235,0
20230711,170200,956820825,2235,2235,2235,2235,0
20230711,170100,956820825,2235,2235,2235,2235,0
20230711,170000,956820825,2235,2235,2235,2235,0
20230711,165900,956820825,2235,2235,2235,2235,0
20230711,165800,956820825,2235,2235,2235,2235,0
20230711,165700,956820825,2235,2235,2235,2235,0
20230711,165600,956820825,2235,2235,2235,2235,0
20230711,165500,956820825,2235,2235,2235,2235,0
20230711,165400,956820825,2235,2235,2235,2235,0
20230711,165300,956820825,2235,2235,2235,2235,0
20230711,165200,956820825,2235,2235,2235,2235,5609
20230711,165100,956820825,2235,2235,2235,2235,0
20230711,165000,956820825,2235,2235,2235,2235,0
20230711,164900,956820825,2235,2235,2235,2235,0
20230711,164800,956820825,2235,2235,2235,2235,0
20230711,164700,956820825,2235,2235,2235,2235,0
20230711,164600,956820825,2235,2235,2235,2235,0
20230711,164500,956820825,2235,2235,2235,2235,0
20230711,164400,956820825,2235,2235,2235,2235,0
20230711,164300,956820825,2235,2235,2235,2235,0
20230711,164200,956820825,2235,2235,2235,2235,0
20230711,164100,956820825,2235,2235,2235,2235,0
20230711,164000,956820825,2235,2235,2235,2235,0
20230711,163900,956820825,2235,2235,2235,2235,0
20230711,163800,956820825,2235,2235,2235,2235,0
20230711,163700,956820825,2235,2235,2235,2235,0
20230711,163600,956820825,2235,2235,2235,2235,0
20230711,163500,956820825,2235,2235,2235,2235,0
20230711,163400,956820825,2235,2235,2235,2235,0
20230711,163300,956820825,2235,2235,2235,2235,0
20230711,163200,956820825,2235,2235,2235,2235,0
20230711,163100,956820825,2235,2235,2235,2235,0
20230711,163000,956820825,2235,2235,2235,2235,0
20230711,162900,956820825,2235,2235,2235,2235,0
20230711,162800,956820825,2235,2235,2235,2235,0
20230711,162700,956820825,2235,2235,2235,2235,0
20230711,162600,956820825,2235,2235,2235,2235,0
20230711,162500,956820825,2235,2235,2235,2235,0
20230711,162400,956820825,2235,2235,2235,2235,0
20230711,162300,956820825,2235,2235,2235,2235,0
20230711,162200,956820825,2235,2235,2235,2235,5609
20230711,162100,956820825,2235,2235,2235,2235,0
20230711,162000,956820825,2235,2235,2235,2235,0
20230711,161900,956820825,2235,2235,2235,2235,0
20230711,161800,956820825,2235,2235,2235,2235,0
20230711,161700,956820825,2235,2235,2235,2235,0
20230711,161600,956820825,2235,2235,2235,2235,0
20230711,161500,956820825,2235,2235,2235,2235,0
20230711,161400,956820825,2235,2235,2235,2235,0
20230711,161300,956820825,2235,2235,2235,2235,0
20230711,161200,956820825,2235,2235,2235,2235,0
20230711,161100,956820825,2235,2235,2235,2235,0
20230711,161000,956820825,2235,2235,2235,2235,0
20230711,160900,956820825,2235,2235,2235,2235,0
20230711,160800,956820825,2235,2235,2235,2235,0
20230711,160700,956820825,2235,2235,2235,2235,0
20230711,160600,956820825,2235,2235,2235,2235,0
20230711,160500,956820825,2235,2235,2235,2235,0
20230711,160400,956820825,2235,2235,2235,2235,0
20230711,160300,956820825,2235,2235,2235,2235,0
20230711,160200,956820825,2235,2235,2235,2235,0
20230711,160100,956820825,2235,2235,2235,2235,0
20230711,160000,956820825,2235,2235,2235,2235,0
20230711,155900,956820825,2235,2235,2235,2235,0
20230711,155800,956820825,2235,2235,2235,2235,0
20230711,155700,956820825,2235,2235,2235,2235,0
20230711,155600,956820825,2235,2235,2235,2235,0
20230711,155500,956820825,2235,2235,2235,2235,0
20230711,155400,956820825,2235,2235,2235,2235,0
20230711,155300,956820825,2235,2235,2235,2235,0
20230711,155200,956820825,2235,2235,2235,2235,5609
20230711,155100,956820825,2235,2235,2235,2235,0
20230711,155000,956820825,2235,2235,2235,2235,0
20230711,154900,956820825,2235,2235,2235,2235,0
20230711,154800,956820825,2235,2235,2235,2235,0
20230711,154700,956820825,2235,2235,2235,2235,0
20230711,154600,956820825,2235,2235,2235,2235,0
20230711,154500,956820825,2235,2235,2235,2235,0
20230711,154400,956820825,2235,2235,2235,2235,0
20230711,154300,956820825,2235,2235,2235,2235,0
20230711,154200,956820825,2235,2235,2235,2235,0
20230711,154100,956820825,2235,2235,2235,2235,0
20230711,154000,956820825,2235,2235,2235,2235,0
20230711,153900,956820825,2235,2235,2235,2235,0
20230711,153800,956820825,2235,2235,2235,2235,0
20230711,153700,956820825,2235,2235,2235,2235,0
20230711,153600,956820825,2235,2235,2235,2235,0
20230711,153500,956820825,2235,2235,2235,2235,0
20230711,153400,956820825,2235,2235,2235,2235,0
20230711,153300,956820825,2235,2235,2235,2235,0
20230711,153200,956820825,2235,2235,2235,2235,0
20230711,153100,956820825,2235,2235,2235,2235,0
20230711,153000,956820825,2235,2235,2235,2235,5609
20230711,152900,944284710,2235,2235,2235,2235,0
20230711,152800,944284710,2235,2235,2235,2235,0
20230711,152700,944284710,2235,2235,2235,2235,0
20230711,152600,944284710,2235,2235,2235,2235,0
20230711,152500,944284710,2235,2235,2235,2235,0
20230711,152400,944284710,2235,2235,2235,2235,0
20230711,152300,944284710,2235,2235,2235,2235,0
20230711,152200,944284710,2235,2235,2235,2235,0
20230711,152100,944284710,2235,2235,2235,2235,0
20230711,152000,944284710,2235,2235,2235,2235,0
20230711,151900,944284710,2235,2240,2240,2235,250
20230711,151800,943725710,2240,2240,2240,2240,30
20230711,151700,943658510,2240,2235,2240,2235,1600
20230711,151600,940082505,2235,2235,2235,2235,3778
20230711,151500,931638675,2235,2235,2235,2235,0
20230711,151400,931638675,2235,2235,2235,2230,2633
20230711,151300,925766920,2235,2230,2235,2230,500
20230711,151200,924650920,2235,2235,2235,2235,2100
20230711,151100,919957420,2235,2235,2235,2235,406
20230711,151000,919050010,2230,2230,2230,2230,400
20230711,150900,918158010,2230,2230,2235,2230,3934
20230711,150800,909385095,2225,2225,2225,2225,4745
20230711,150700,898827470,2225,2225,2225,2225,500
20230711,150600,897714970,2225,2220,2225,2220,66
20230711,150500,897568125,2225,2225,2225,2225,60
20230711,150400,897434625,2225,2225,2225,2225,1484
20230711,150300,894132725,2225,2225,2230,2225,2226
20230711,150200,889168755,2230,2230,2230,2225,1059
20230711,150100,886808335,2225,2225,2225,2225,2884
20230711,150000,880391435,2220,2220,2220,2220,2639
20230711,145900,874532855,2220,2215,2220,2215,846
20230711,145800,872655135,2220,2210,2220,2210,2436
20230711,145700,867271375,2220,2220,2220,2220,1080
20230711,145600,864873775,2220,2220,2220,2220,0
20230711,145500,864873775,2220,2220,2220,2220,30
20230711,145400,864807175,2220,2220,2220,2220,2387
20230711,145300,859508035,2220,2210,2220,2210,9721
20230711,145200,838006120,2210,2210,2210,2210,612
20230711,145100,836653600,2200,2205,2205,2200,4099
20230711,145000,827620305,2200,2200,2200,2200,2500
20230711,144900,822120305,2200,2200,2205,2200,2573
20230711,144800,816454705,2200,2200,2200,2200,600
20230711,144700,815134705,2200,2205,2205,2200,1501
20230711,144600,811827500,2210,2210,2210,2210,0
20230711,144500,811827500,2210,2210,2210,2210,6
20230711,144400,811814240,2210,2205,2210,2205,2597
20230711,144300,806087335,2200,2200,2200,2200,151
20230711,144200,805755135,2200,2200,2200,2200,100
20230711,144100,805535135,2205,2205,2205,2205,0
20230711,144000,805535135,2205,2205,2205,2205,0
20230711,143900,805535135,2205,2205,2205,2205,190
20230711,143800,805116185,2205,2200,2205,2200,2096
20230711,143700,800504835,2200,2200,2200,2200,0
20230711,143600,800504835,2200,2200,2200,2200,0
20230711,143500,800504835,2200,2200,2200,2200,4
20230711,143400,800496035,2200,2200,2200,2200,500
20230711,143300,799396035,2200,2200,2200,2200,1000
20230711,143200,797196035,2205,2200,2205,2200,2291
20230711,143100,792155810,2195,2195,2195,2195,2
20230711,143000,792151420,2195,2190,2195,2190,444
20230711,142900,791179055,2190,2195,2195,2190,401
20230711,142800,790298865,2195,2195,2195,2195,144
20230711,142700,789982785,2195,2195,2195,2195,152
20230711,142600,789649145,2195,2195,2195,2195,0
20230711,142500,789649145,2195,2195,2195,2195,0
20230711,142400,789649145,2195,2195,2195,2195,1000
20230711,142300,787454145,2200,2195,2200,2195,2711
20230711,142200,781502850,2195,2195,2195,2195,330
20230711,142100,780778500,2200,2200,2200,2200,0
20230711,142000,780778500,2200,2200,2200,2200,0
20230711,141900,780778500,2200,2200,2200,2200,20
20230711,141800,780734500,2190,2190,2190,2190,0
20230711,141700,780734500,2190,2185,2190,2185,14640
20230711,141600,748676150,2190,2190,2190,2190,162
20230711,141500,748321370,2190,2185,2190,2185,1956
20230711,141400,744043320,2185,2190,2190,2185,89
20230711,141300,743848660,2200,2200,2200,2200,0
20230711,141200,743848660,2200,2190,2200,2190,162
20230711,141100,743493870,2200,2200,2200,2200,14
20230711,141000,743463070,2200,2200,2200,2200,0
20230711,140900,743463070,2200,2195,2200,2195,240
20230711,140800,742936225,2205,2205,2205,2205,33
20230711,140700,742863460,2205,2215,2215,2205,210
20230711,140600,742400310,2215,2200,2215,2185,7101
20230711,140500,726849485,2200,2200,2200,2195,127
20230711,140400,726570435,2220,2220,2220,2220,0
20230711,140300,726570435,2220,2215,2220,2215,2000
20230711,140200,722131860,2210,2215,2215,2210,3935
20230711,140100,713433390,2220,2220,2220,2220,0
20230711,140000,713433390,2220,2220,2220,2215,1402
20230711,135900,710324020,2220,2195,2220,2195,15679
20230711,135800,675700400,2195,2195,2195,2195,0
20230711,135700,675700400,2195,2195,2195,2195,2000
20230711,135600,671310400,2195,2195,2195,2195,900
20230711,135500,669334900,2195,2195,2195,2195,140
20230711,135400,669027600,2195,2195,2195,2195,434
20230711,135300,668074970,2190,2190,2190,2190,1
20230711,135200,668072780,2195,2195,2195,2195,780
20230711,135100,666360680,2195,2195,2195,2195,230
20230711,135000,665855830,2195,2195,2195,2195,0
20230711,134900,665855830,2195,2195,2195,2195,0
20230711,134800,665855830,2195,2195,2195,2195,0
20230711,134700,665855830,2195,2195,2195,2195,0
20230711,134600,665855830,2195,2195,2195,2195,0
20230711,134500,665855830,2195,2195,2195,2195,252
20230711,134400,665302690,2195,2195,2195,2195,0
20230711,134300,665302690,2195,2195,2195,2195,0
20230711,134200,665302690,2195,2195,2195,2195,696
20230711,134100,663774970,2195,2190,2195,2190,704
20230711,134000,662230690,2195,2195,2195,2195,10
20230711,133900,662208740,2195,2195,2195,2195,217
20230711,133800,661732425,2195,2195,2195,2195,0
20230711,133700,661732425,2195,2195,2195,2195,0
20230711,133600,661732425,2195,2195,2195,2195,0
20230711,133500,661732425,2195,2195,2195,2195,20
20230711,133400,661688525,2185,2185,2185,2185,1
20230711,133300,661686340,2190,2190,2190,2190,0
20230711,133200,661686340,2190,2190,2190,2190,30
20230711,133100,661620640,2185,2190,2190,2185,9000
20230711,133000,641955140,2185,2185,2185,2185,300
20230711,132900,641299640,2185,2185,2185,2185,52
20230711,132800,641186020,2185,2185,2185,2185,412
20230711,132700,640285800,2185,2185,2185,2185,1000
20230711,132600,638100800,2185,2170,2185,2170,16362
20230711,132500,602459670,2170,2170,2170,2170,0
20230711,132400,602459670,2170,2170,2170,2170,5
20230711,132300,602448820,2155,2160,2160,2155,7070
20230711,132200,587202680,2175,2175,2175,2175,0
20230711,132100,587202680,2175,2170,2175,2155,10001
20230711,132000,565627570,2160,2160,2160,2160,0
20230711,131900,565627570,2160,2175,2175,2160,20000
20230711,131800,522361230,2190,2190,2190,2190,0
20230711,131700,522361230,2190,2190,2190,2190,0
20230711,131600,522361230,2190,2190,2190,2190,50
20230711,131500,522251730,2190,2190,2190,2190,1
20230711,131400,522249540,2175,2175,2175,2175,139
20230711,131300,521947215,2180,2180,2180,2180,0
20230711,131200,521947215,2180,2190,2190,2180,107
20230711,131100,521713945,2190,2190,2190,2190,100
20230711,131000,521494945,2190,2195,2195,2190,2810
20230711,130900,515341010,2195,2195,2195,2195,0
20230711,130800,515341010,2195,2195,2200,2195,33
20230711,130700,515268475,2195,2195,2195,2195,60
20230711,130600,515136775,2195,2190,2195,2190,1030
20230711,130500,512880925,2190,2190,2190,2190,54
20230711,130400,512762665,2195,2190,2195,2190,199
20230711,130300,512326360,2190,2190,2190,2190,1599
20230711,130200,508824550,2190,2190,2190,2190,0
20230711,130100,508824550,2190,2190,2190,2190,0
20230711,130000,508824550,2190,2190,2190,2190,0
20230711,125900,508824550,2190,2190,2190,2190,0
20230711,125800,508824550,2190,2190,2190,2190,0
20230711,125700,508824550,2190,2190,2190,2190,102
20230711,125600,508601170,2175,2175,2175,2175,0
20230711,125500,508601170,2175,2175,2175,2175,1
20230711,125400,508598995,2180,2180,2180,2180,0
20230711,125300,508598995,2180,2180,2180,2180,4797
20230711,125200,498141535,2200,2180,2200,2180,5458
20230711,125100,486181915,2185,2185,2185,2185,840
20230711,125000,484346515,2185,2185,2185,2185,0
20230711,124900,484346515,2185,2185,2185,2185,449
20230711,124800,483365450,2190,2190,2190,2190,4
20230711,124700,483356690,2190,2190,2190,2190,2
20230711,124600,483352310,2190,2190,2190,2190,64
20230711,124500,483212150,2190,2190,2190,2190,455
20230711,124400,482215700,2190,2190,2190,2190,229
20230711,124300,481714190,2195,2195,2195,2195,0
20230711,124200,481714190,2195,2195,2195,2195,0
20230711,124100,481714190,2195,2195,2195,2195,0
20230711,124000,481714190,2195,2195,2195,2195,9
20230711,123900,481694435,2190,2190,2190,2190,101
20230711,123800,481473245,2190,2190,2190,2190,5
20230711,123700,481462295,2190,2190,2190,2190,165
20230711,123600,481100945,2180,2185,2185,2180,1001
20230711,123500,478913765,2185,2185,2185,2185,0
20230711,123400,478913765,2185,2185,2185,2185,0
20230711,123300,478913765,2185,2185,2185,2185,0
20230711,123200,478913765,2185,2185,2185,2185,2000
20230711,123100,474543765,2185,2190,2195,2185,2046
20230711,123000,470062805,2190,2185,2190,2185,1569
20230711,122900,466626700,2190,2190,2190,2190,500
20230711,122800,465531700,2190,2190,2190,2190,0
20230711,122700,465531700,2190,2190,2190,2190,0
20230711,122600,465531700,2190,2190,2190,2190,0
20230711,122500,465531700,2190,2190,2190,2190,0
20230711,122400,465531700,2190,2190,2190,2190,30
20230711,122300,465466000,2190,2190,2190,2190,900
20230711,122200,463495000,2190,2190,2190,2190,0
20230711,122100,463495000,2190,2190,2190,2190,0
20230711,122000,463495000,2190,2185,2190,2185,20
20230711,121900,463451250,2185,2185,2185,2185,0
20230711,121800,463451250,2185,2185,2185,2185,16
20230711,121700,463416290,2185,2185,2185,2185,4
20230711,121600,463407550,2185,2185,2185,2185,0
20230711,121500,463407550,2185,2185,2185,2185,2030
20230711,121400,458972000,2185,2185,2185,2185,0
20230711,121300,458972000,2185,2185,2185,2185,126
20230711,121200,458696690,2185,2185,2185,2185,1922
20230711,121100,454497120,2185,2185,2185,2185,4
20230711,121000,454488380,2185,2185,2185,2185,0
20230711,120900,454488380,2185,2185,2185,2185,600
20230711,120800,453177380,2190,2190,2190,2190,0
20230711,120700,453177380,2190,2190,2190,2190,0
20230711,120600,453177380,2190,2190,2190,2190,600
20230711,120500,451863380,2185,2185,2185,2185,1174
20230711,120400,449298190,2185,2185,2185,2185,0
20230711,120300,449298190,2185,2185,2185,2185,0
20230711,120200,449298190,2185,2185,2185,2185,0
20230711,120100,449298190,2185,2185,2185,2185,1
20230711,120000,449296005,2185,2185,2185,2185,0
20230711,115900,449296005,2185,2185,2185,2185,0
20230711,115800,449296005,2185,2185,2185,2185,0
20230711,115700,449296005,2185,2180,2185,2180,20
20230711,115600,449252325,2180,2180,2180,2180,1005
20230711,115500,447061425,2180,2180,2180,2180,2
20230711,115400,447057065,2180,2180,2180,2180,2
20230711,115300,447052705,2180,2180,2180,2180,2
20230711,115200,447048345,2180,2180,2180,2180,0
20230711,115100,447048345,2180,2180,2180,2180,239
20230711,115000,446527325,2180,2180,2180,2180,501
20230711,114900,445435145,2185,2185,2185,2185,20
20230711,114800,445391445,2185,2185,2185,2185,100
20230711,114700,445172945,2185,2185,2185,2185,0
20230711,114600,445172945,2185,2185,2185,2185,938
20230711,114500,443123415,2185,2185,2185,2185,40
20230711,114400,443036015,2180,2180,2180,2180,0
20230711,114300,443036015,2180,2180,2180,2180,460
20230711,114200,442033215,2170,2170,2170,2170,0
20230711,114100,442033215,2170,2170,2170,2170,200
20230711,114000,441599215,2165,2165,2165,2165,0
20230711,113900,441599215,2165,2165,2165,2165,4792
20230711,113800,431224535,2165,2165,2165,2165,1300
20230711,113700,428410035,2165,2165,2165,2165,0
20230711,113600,428410035,2165,2165,2165,2165,0
20230711,113500,428410035,2165,2165,2165,2165,540
20230711,113400,427240935,2180,2180,2180,2180,198
20230711,113300,426809295,2180,2180,2180,2180,0
20230711,113200,426809295,2180,2180,2180,2180,200
20230711,113100,426373295,2180,2180,2180,2180,1
20230711,113000,426371115,2165,2165,2165,2165,0
20230711,112900,426371115,2165,2180,2180,2165,133
20230711,112800,426081250,2180,2180,2180,2180,0
20230711,112700,426081250,2180,2180,2180,2180,32
20230711,112600,426011490,2180,2180,2180,2180,0
20230711,112500,426011490,2180,2175,2180,2175,3355
20230711,112400,418714195,2175,2175,2175,2175,0
20230711,112300,418714195,2175,2175,2175,2175,0
20230711,112200,418714195,2175,2175,2175,2175,45
20230711,112100,418616320,2165,2165,2165,2165,200
20230711,112000,418183320,2160,2160,2160,2160,2
20230711,111900,418179000,2160,2165,2165,2160,6546
20230711,111800,404022450,2175,2175,2175,2175,0
20230711,111700,404022450,2175,2175,2175,2175,1
20230711,111600,404020275,2175,2170,2175,2170,222
20230711,111500,403537925,2165,2165,2165,2165,5500
20230711,111400,391630425,2175,2175,2175,2175,0
20230711,111300,391630425,2175,2175,2175,2175,0
20230711,111200,391630425,2175,2175,2175,2175,200
20230711,111100,391195425,2165,2170,2170,2165,7150
20230711,111000,375708320,2170,2175,2175,2170,250
20230711,110900,375164820,2175,2175,2175,2175,0
20230711,110800,375164820,2175,2175,2175,2170,580
20230711,110700,373903370,2165,2165,2165,2165,500
20230711,110600,372820870,2170,2170,2170,2170,0
20230711,110500,372820870,2170,2170,2170,2170,0
20230711,110400,372820870,2170,2170,2170,2170,0
20230711,110300,372820870,2170,2170,2170,2170,1
20230711,110200,372818700,2170,2170,2170,2170,434
20230711,110100,371876920,2170,2170,2170,2170,0
20230711,110000,371876920,2170,2170,2170,2170,0
20230711,105900,371876920,2170,2170,2170,2170,338
20230711,105800,371143460,2170,2170,2170,2170,3605
20230711,105700,363320610,2175,2175,2175,2175,222
20230711,105600,362837760,2175,2175,2175,2175,5213
20230711,105500,351499485,2175,2180,2180,2175,102
20230711,105400,351277535,2190,2180,2190,2180,20
20230711,105300,351233835,2180,2180,2180,2180,0
20230711,105200,351233835,2180,2180,2180,2180,0
20230711,105100,351233835,2180,2180,2180,2180,0
20230711,105000,351233835,2180,2180,2180,2180,0
20230711,104900,351233835,2180,2180,2180,2180,1500
20230711,104800,347963835,2180,2180,2180,2180,109
20230711,104700,347726215,2180,2180,2180,2180,10
20230711,104600,347704415,2180,2175,2180,2175,939
20230711,104500,345659790,2175,2175,2175,2175,0
20230711,104400,345659790,2175,2175,2175,2175,1
20230711,104300,345657615,2175,2175,2175,2175,1301
20230711,104200,342827940,2180,2180,2180,2180,0
20230711,104100,342827940,2180,2180,2180,2180,217
20230711,104000,342354880,2180,2175,2180,2175,159
20230711,103900,342008555,2180,2180,2180,2180,201
20230711,103800,341570375,2180,2180,2180,2180,10
20230711,103700,341548575,2180,2180,2180,2180,9190
20230711,103600,321514375,2180,2180,2180,2180,0
20230711,103500,321514375,2180,2180,2180,2180,0
20230711,103400,321514375,2180,2180,2180,2180,0
20230711,103300,321514375,2180,2180,2180,2180,401
20230711,103200,320640195,2180,2180,2180,2180,20
20230711,103100,320596595,2180,2180,2180,2180,0
20230711,103000,320596595,2180,2180,2180,2180,0
20230711,102900,320596595,2180,2180,2180,2180,1
20230711,102800,320594415,2180,2180,2180,2180,0
20230711,102700,320594415,2180,2180,2180,2180,200
20230711,102600,320158415,2180,2180,2180,2180,0
20230711,102500,320158415,2180,2180,2180,2180,500
20230711,102400,319068415,2185,2185,2185,2185,1222
20230711,102300,316398345,2185,2185,2185,2185,0
20230711,102200,316398345,2185,2180,2185,2180,473
20230711,102100,315367200,2180,2180,2180,2180,30
20230711,102000,315301800,2180,2185,2185,2180,266
20230711,101900,314721820,2185,2185,2185,2185,0
20230711,101800,314721820,2185,2185,2185,2185,2113
20230711,101700,310104915,2185,2185,2185,2185,0
20230711,101600,310104915,2185,2190,2195,2185,203
20230711,101500,309659610,2185,2185,2185,2185,0
20230711,101400,309659610,2185,2185,2185,2185,5
20230711,101300,309648685,2185,2185,2185,2185,15
20230711,101200,309615910,2185,2185,2185,2185,0
20230711,101100,309615910,2185,2185,2185,2185,0
20230711,101000,309615910,2185,2190,2190,2185,1678
20230711,100900,305941615,2195,2200,2200,2195,213
20230711,100800,305473580,2205,2205,2205,2205,0
20230711,100700,305473580,2205,2205,2205,2205,0
20230711,100600,305473580,2205,2200,2205,2200,200
20230711,100500,305033450,2195,2195,2195,2195,222
20230711,100400,304546160,2195,2195,2195,2195,100
20230711,100300,304326660,2195,2195,2195,2195,371
20230711,100200,303512315,2195,2195,2195,2195,0
20230711,100100,303512315,2195,2205,2205,2195,1789
20230711,100000,299583960,2205,2190,2205,2190,590
20230711,095900,298287930,2195,2195,2195,2195,350
20230711,095800,297519680,2200,2200,2200,2200,100
20230711,095700,297299680,2200,2200,2200,2200,0
20230711,095600,297299680,2200,2200,2200,2200,0
20230711,095500,297299680,2200,2200,2200,2200,0
20230711,095400,297299680,2200,2200,2200,2200,100
20230711,095300,297079680,2190,2195,2195,2190,342
20230711,095200,296330200,2210,2210,2210,2210,11
20230711,095100,296305890,2210,2205,2210,2205,400
20230711,095000,295421910,2200,2200,2200,2200,0
20230711,094900,295421910,2200,2200,2200,2200,1246
20230711,094800,292680710,2200,2200,2200,2200,110
20230711,094700,292438710,2200,2195,2200,2190,8465
20230711,094600,273827210,2200,2200,2200,2200,0
20230711,094500,273827210,2200,2200,2200,2200,669
20230711,094400,272355410,2200,2200,2200,2200,45
20230711,094300,272256410,2210,2200,2210,2200,69
20230711,094200,272104600,2200,2215,2215,2200,78
20230711,094100,271932985,2220,2200,2220,2180,3591
20230711,094000,264052090,2210,2210,2210,2210,2000
20230711,093900,259632090,2210,2210,2210,2210,300
20230711,093800,258969090,2220,2205,2220,2205,2000
20230711,093700,254545890,2200,2190,2200,2190,8782
20230711,093600,235269870,2190,2175,2190,2175,6312
20230711,093500,221522625,2175,2175,2175,2175,175
20230711,093400,221142000,2180,2180,2180,2180,1000
20230711,093300,218962000,2180,2180,2180,2180,0
20230711,093200,218962000,2180,2180,2180,2180,82
20230711,093100,218783240,2185,2185,2185,2180,3909
20230711,093000,210243575,2185,2185,2185,2185,596
20230711,092900,208941315,2185,2185,2185,2185,0
20230711,092800,208941315,2185,2185,2185,2185,20
20230711,092700,208897615,2185,2185,2185,2185,1610
20230711,092600,205379765,2185,2175,2185,2175,245
20230711,092500,204846580,2175,2175,2175,2175,2077
20230711,092400,200329105,2175,2175,2175,2175,1006
20230711,092300,198141055,2175,2180,2180,2175,916
20230711,092200,196146465,2180,2185,2185,2180,3245
20230711,092100,189071865,2185,2185,2185,2185,892
20230711,092000,187122845,2185,2160,2190,2160,4946
20230711,091900,176416965,2160,2145,2160,2145,1562
20230711,091800,173064810,2150,2175,2175,2150,28277
20230711,091700,111838285,2175,2180,2180,2175,1863
20230711,091600,107779935,2180,2185,2185,2180,108
20230711,091500,107544480,2185,2190,2190,2180,2284
20230711,091400,102553995,2190,2190,2190,2190,50
20230711,091300,102444495,2190,2190,2220,2190,2240
20230711,091200,97525055,2190,2190,2190,2190,1
20230711,091100,97522865,2175,2180,2180,2175,60
20230711,091000,97392275,2180,2175,2180,2175,507
20230711,090900,96287150,2175,2175,2175,2175,0
20230711,090800,96287150,2175,2180,2180,2175,1110
20230711,090700,93867800,2180,2180,2180,2180,4
20230711,090600,93859080,2170,2185,2185,2170,1669
20230711,090500,90234715,2190,2185,2190,2185,272
20230711,090400,89640390,2185,2165,2185,2165,30660
20230711,090300,23110205,2165,2180,2180,2165,1777
20230711,090200,19246940,2180,2180,2180,2180,144
20230711,090100,18933020,2170,2170,2180,2170,4916
20230711,090000,8255825,2175,2180,2180,2175,3790