stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185400,643216170,2080,2080,2080,2080,11897
20230706,185300,643216170,2080,2080,2080,2080,0
20230706,185200,643216170,2080,2080,2080,2080,0
20230706,185100,643216170,2080,2080,2080,2080,0
20230706,185000,643216170,2080,2080,2080,2080,0
20230706,184900,643216170,2080,2080,2080,2080,0
20230706,184800,643216170,2080,2080,2080,2080,0
20230706,184700,643216170,2080,2080,2080,2080,0
20230706,184600,643216170,2080,2080,2080,2080,0
20230706,184500,643216170,2080,2080,2080,2080,0
20230706,184400,643216170,2080,2080,2080,2080,0
20230706,184300,643216170,2080,2080,2080,2080,0
20230706,184200,643216170,2080,2080,2080,2080,0
20230706,184100,643216170,2080,2080,2080,2080,0
20230706,184000,643216170,2080,2080,2080,2080,0
20230706,183900,643216170,2080,2080,2080,2080,0
20230706,183800,643216170,2080,2080,2080,2080,0
20230706,183700,643216170,2080,2080,2080,2080,0
20230706,183600,643216170,2080,2080,2080,2080,0
20230706,183500,643216170,2080,2080,2080,2080,0
20230706,183400,643216170,2080,2080,2080,2080,0
20230706,183300,643216170,2080,2080,2080,2080,0
20230706,183200,643216170,2080,2080,2080,2080,0
20230706,183100,643216170,2080,2080,2080,2080,0
20230706,183000,643216170,2080,2080,2080,2080,0
20230706,182900,643216170,2080,2080,2080,2080,0
20230706,182800,643216170,2080,2080,2080,2080,0
20230706,182700,643216170,2080,2080,2080,2080,0
20230706,182600,643216170,2080,2080,2080,2080,0
20230706,182500,643216170,2080,2080,2080,2080,0
20230706,182400,643216170,2080,2080,2080,2080,11897
20230706,182300,643216170,2080,2080,2080,2080,0
20230706,182200,643216170,2080,2080,2080,2080,0
20230706,182100,643216170,2080,2080,2080,2080,0
20230706,182000,643216170,2080,2080,2080,2080,0
20230706,181900,643216170,2080,2080,2080,2080,0
20230706,181800,643216170,2080,2080,2080,2080,0
20230706,181700,643216170,2080,2080,2080,2080,0
20230706,181600,643216170,2080,2080,2080,2080,0
20230706,181500,643216170,2080,2080,2080,2080,0
20230706,181400,643216170,2080,2080,2080,2080,0
20230706,181300,643216170,2080,2080,2080,2080,0
20230706,181200,643216170,2080,2080,2080,2080,0
20230706,181100,643216170,2080,2080,2080,2080,0
20230706,181000,643216170,2080,2080,2080,2080,0
20230706,180900,643216170,2080,2080,2080,2080,0
20230706,180800,643216170,2080,2080,2080,2080,0
20230706,180700,643216170,2080,2080,2080,2080,0
20230706,180600,643216170,2080,2080,2080,2080,0
20230706,180500,643216170,2080,2080,2080,2080,0
20230706,180400,643216170,2080,2080,2080,2080,0
20230706,180300,643216170,2080,2080,2080,2080,0
20230706,180200,643216170,2080,2080,2080,2080,0
20230706,180100,643216170,2080,2080,2080,2080,0
20230706,180000,643216170,2080,2080,2080,2080,0
20230706,175900,643216170,2080,2080,2080,2080,0
20230706,175800,643216170,2080,2080,2080,2080,0
20230706,175700,643216170,2080,2080,2080,2080,0
20230706,175600,643216170,2080,2080,2080,2080,0
20230706,175500,643216170,2080,2080,2080,2080,0
20230706,175400,643216170,2080,2080,2080,2080,11897
20230706,175300,643216170,2080,2080,2080,2080,0
20230706,175200,643216170,2080,2080,2080,2080,0
20230706,175100,643216170,2080,2080,2080,2080,0
20230706,175000,643216170,2080,2080,2080,2080,0
20230706,174900,643216170,2080,2080,2080,2080,0
20230706,174800,643216170,2080,2080,2080,2080,0
20230706,174700,643216170,2080,2080,2080,2080,0
20230706,174600,643216170,2080,2080,2080,2080,0
20230706,174500,643216170,2080,2080,2080,2080,0
20230706,174400,643216170,2080,2080,2080,2080,0
20230706,174300,643216170,2080,2080,2080,2080,0
20230706,174200,643216170,2080,2080,2080,2080,0
20230706,174100,643216170,2080,2080,2080,2080,0
20230706,174000,643216170,2080,2080,2080,2080,0
20230706,173900,643216170,2080,2080,2080,2080,0
20230706,173800,643216170,2080,2080,2080,2080,0
20230706,173700,643216170,2080,2080,2080,2080,0
20230706,173600,643216170,2080,2080,2080,2080,0
20230706,173500,643216170,2080,2080,2080,2080,0
20230706,173400,643216170,2080,2080,2080,2080,0
20230706,173300,643216170,2080,2080,2080,2080,0
20230706,173200,643216170,2080,2080,2080,2080,0
20230706,173100,643216170,2080,2080,2080,2080,0
20230706,173000,643216170,2080,2080,2080,2080,0
20230706,172900,643216170,2080,2080,2080,2080,0
20230706,172800,643216170,2080,2080,2080,2080,0
20230706,172700,643216170,2080,2080,2080,2080,0
20230706,172600,643216170,2080,2080,2080,2080,0
20230706,172500,643216170,2080,2080,2080,2080,0
20230706,172400,643216170,2080,2080,2080,2080,11897
20230706,172300,643216170,2080,2080,2080,2080,0
20230706,172200,643216170,2080,2080,2080,2080,0
20230706,172100,643216170,2080,2080,2080,2080,0
20230706,172000,643216170,2080,2080,2080,2080,0
20230706,171900,643216170,2080,2080,2080,2080,0
20230706,171800,643216170,2080,2080,2080,2080,0
20230706,171700,643216170,2080,2080,2080,2080,0
20230706,171600,643216170,2080,2080,2080,2080,0
20230706,171500,643216170,2080,2080,2080,2080,0
20230706,171400,643216170,2080,2080,2080,2080,0
20230706,171300,643216170,2080,2080,2080,2080,0
20230706,171200,643216170,2080,2080,2080,2080,0
20230706,171100,643216170,2080,2080,2080,2080,0
20230706,171000,643216170,2080,2080,2080,2080,0
20230706,170900,643216170,2080,2080,2080,2080,0
20230706,170800,643216170,2080,2080,2080,2080,0
20230706,170700,643216170,2080,2080,2080,2080,0
20230706,170600,643216170,2080,2080,2080,2080,0
20230706,170500,643216170,2080,2080,2080,2080,0
20230706,170400,643216170,2080,2080,2080,2080,0
20230706,170300,643216170,2080,2080,2080,2080,0
20230706,170200,643216170,2080,2080,2080,2080,0
20230706,170100,643216170,2080,2080,2080,2080,0
20230706,170000,643216170,2080,2080,2080,2080,0
20230706,165900,643216170,2080,2080,2080,2080,0
20230706,165800,643216170,2080,2080,2080,2080,0
20230706,165700,643216170,2080,2080,2080,2080,0
20230706,165600,643216170,2080,2080,2080,2080,0
20230706,165500,643216170,2080,2080,2080,2080,0
20230706,165400,643216170,2080,2080,2080,2080,11897
20230706,165300,643216170,2080,2080,2080,2080,0
20230706,165200,643216170,2080,2080,2080,2080,0
20230706,165100,643216170,2080,2080,2080,2080,0
20230706,165000,643216170,2080,2080,2080,2080,0
20230706,164900,643216170,2080,2080,2080,2080,0
20230706,164800,643216170,2080,2080,2080,2080,0
20230706,164700,643216170,2080,2080,2080,2080,0
20230706,164600,643216170,2080,2080,2080,2080,0
20230706,164500,643216170,2080,2080,2080,2080,0
20230706,164400,643216170,2080,2080,2080,2080,0
20230706,164300,643216170,2080,2080,2080,2080,0
20230706,164200,643216170,2080,2080,2080,2080,0
20230706,164100,643216170,2080,2080,2080,2080,0
20230706,164000,643216170,2080,2080,2080,2080,0
20230706,163900,643216170,2080,2080,2080,2080,0
20230706,163800,643216170,2080,2080,2080,2080,0
20230706,163700,643216170,2080,2080,2080,2080,0
20230706,163600,643216170,2080,2080,2080,2080,0
20230706,163500,643216170,2080,2080,2080,2080,0
20230706,163400,643216170,2080,2080,2080,2080,0
20230706,163300,643216170,2080,2080,2080,2080,0
20230706,163200,643216170,2080,2080,2080,2080,0
20230706,163100,643216170,2080,2080,2080,2080,0
20230706,163000,643216170,2080,2080,2080,2080,0
20230706,162900,643216170,2080,2080,2080,2080,0
20230706,162800,643216170,2080,2080,2080,2080,0
20230706,162700,643216170,2080,2080,2080,2080,0
20230706,162600,643216170,2080,2080,2080,2080,0
20230706,162500,643216170,2080,2080,2080,2080,0
20230706,162400,643216170,2080,2080,2080,2080,11897
20230706,162300,643216170,2080,2080,2080,2080,0
20230706,162200,643216170,2080,2080,2080,2080,0
20230706,162100,643216170,2080,2080,2080,2080,0
20230706,162000,643216170,2080,2080,2080,2080,0
20230706,161900,643216170,2080,2080,2080,2080,0
20230706,161800,643216170,2080,2080,2080,2080,0
20230706,161700,643216170,2080,2080,2080,2080,0
20230706,161600,643216170,2080,2080,2080,2080,0
20230706,161500,643216170,2080,2080,2080,2080,0
20230706,161400,643216170,2080,2080,2080,2080,0
20230706,161300,643216170,2080,2080,2080,2080,0
20230706,161200,643216170,2080,2080,2080,2080,0
20230706,161100,643216170,2080,2080,2080,2080,0
20230706,161000,643216170,2080,2080,2080,2080,0
20230706,160900,643216170,2080,2080,2080,2080,0
20230706,160800,643216170,2080,2080,2080,2080,0
20230706,160700,643216170,2080,2080,2080,2080,0
20230706,160600,643216170,2080,2080,2080,2080,0
20230706,160500,643216170,2080,2080,2080,2080,0
20230706,160400,643216170,2080,2080,2080,2080,0
20230706,160300,643216170,2080,2080,2080,2080,0
20230706,160200,643216170,2080,2080,2080,2080,0
20230706,160100,643216170,2080,2080,2080,2080,0
20230706,160000,643216170,2080,2080,2080,2080,0
20230706,155900,643216170,2080,2080,2080,2080,0
20230706,155800,643216170,2080,2080,2080,2080,0
20230706,155700,643216170,2080,2080,2080,2080,0
20230706,155600,643216170,2080,2080,2080,2080,0
20230706,155500,643216170,2080,2080,2080,2080,0
20230706,155400,643216170,2080,2080,2080,2080,11897
20230706,155300,643216170,2080,2080,2080,2080,0
20230706,155200,643216170,2080,2080,2080,2080,0
20230706,155100,643216170,2080,2080,2080,2080,0
20230706,155000,643216170,2080,2080,2080,2080,0
20230706,154900,643216170,2080,2080,2080,2080,0
20230706,154800,643216170,2080,2080,2080,2080,0
20230706,154700,643216170,2080,2080,2080,2080,0
20230706,154600,643216170,2080,2080,2080,2080,0
20230706,154500,643216170,2080,2080,2080,2080,0
20230706,154400,643216170,2080,2080,2080,2080,0
20230706,154300,643216170,2080,2080,2080,2080,0
20230706,154200,643216170,2080,2080,2080,2080,0
20230706,154100,643216170,2080,2080,2080,2080,0
20230706,154000,643216170,2080,2080,2080,2080,0
20230706,153900,643216170,2080,2080,2080,2080,0
20230706,153800,643216170,2080,2080,2080,2080,0
20230706,153700,643216170,2080,2080,2080,2080,0
20230706,153600,643216170,2080,2080,2080,2080,0
20230706,153500,643216170,2080,2080,2080,2080,0
20230706,153400,643216170,2080,2080,2080,2080,0
20230706,153300,643216170,2080,2080,2080,2080,0
20230706,153200,643216170,2080,2080,2080,2080,0
20230706,153100,643216170,2080,2080,2080,2080,0
20230706,153000,643216170,2080,2080,2080,2080,11897
20230706,152900,618470410,2085,2085,2085,2085,0
20230706,152800,618470410,2085,2085,2085,2085,0
20230706,152700,618470410,2085,2085,2085,2085,0
20230706,152600,618470410,2085,2085,2085,2085,0
20230706,152500,618470410,2085,2085,2085,2085,0
20230706,152400,618470410,2085,2085,2085,2085,0
20230706,152300,618470410,2085,2085,2085,2085,0
20230706,152200,618470410,2085,2085,2085,2085,0
20230706,152100,618470410,2085,2085,2085,2085,0
20230706,152000,618470410,2085,2085,2085,2085,0
20230706,151900,618470410,2085,2080,2085,2075,4507
20230706,151800,609098580,2080,2080,2080,2075,147
20230706,151700,608793060,2080,2075,2080,2075,298
20230706,151600,608173460,2080,2080,2080,2080,233
20230706,151500,607688820,2080,2080,2080,2080,12
20230706,151400,607663860,2080,2075,2080,2075,3004
20230706,151300,601417280,2075,2080,2080,2075,58
20230706,151200,601296880,2075,2075,2075,2075,48
20230706,151100,601197280,2075,2075,2080,2075,408
20230706,151000,600350380,2075,2075,2075,2075,208
20230706,150900,599918780,2080,2080,2080,2080,1018
20230706,150800,597801340,2080,2080,2080,2080,10
20230706,150700,597780540,2075,2080,2080,2075,2912
20230706,150600,591724160,2090,2090,2090,2090,0
20230706,150500,591724160,2090,2090,2090,2090,0
20230706,150400,591724160,2090,2090,2090,2090,50
20230706,150300,591619660,2090,2085,2090,2085,3618
20230706,150200,584075315,2085,2085,2085,2085,50
20230706,150100,583971065,2085,2085,2085,2085,500
20230706,150000,582928565,2085,2085,2085,2085,600
20230706,145900,581677565,2080,2080,2080,2080,18
20230706,145800,581640125,2080,2085,2085,2080,604
20230706,145700,580382610,2085,2085,2085,2085,0
20230706,145600,580382610,2085,2085,2085,2085,100
20230706,145500,580174110,2085,2085,2085,2085,10
20230706,145400,580153260,2085,2085,2085,2085,0
20230706,145300,580153260,2085,2085,2085,2085,0
20230706,145200,580153260,2085,2080,2085,2080,589
20230706,145100,578926695,2080,2080,2080,2080,511
20230706,145000,577863815,2085,2080,2085,2080,1700
20230706,144900,574319815,2080,2085,2085,2080,103
20230706,144800,574105565,2085,2085,2085,2085,100
20230706,144700,573897065,2085,2085,2085,2085,382
20230706,144600,573100595,2080,2080,2080,2080,0
20230706,144500,573100595,2080,2085,2085,2080,57
20230706,144400,572982000,2080,2085,2085,2080,532
20230706,144300,571875280,2085,2085,2085,2085,11
20230706,144200,571852345,2085,2085,2085,2085,650
20230706,144100,570497095,2085,2085,2085,2085,350
20230706,144000,569767345,2090,2090,2090,2090,0
20230706,143900,569767345,2090,2090,2090,2090,150
20230706,143800,569453845,2090,2090,2090,2090,20
20230706,143700,569412045,2090,2085,2090,2085,34
20230706,143600,569341150,2085,2085,2085,2085,850
20230706,143500,567568900,2085,2085,2085,2085,524
20230706,143400,566476360,2080,2085,2090,2080,133
20230706,143300,566199060,2085,2090,2090,2085,1297
20230706,143200,563494810,2080,2080,2080,2080,100
20230706,143100,563286810,2085,2085,2085,2085,40
20230706,143000,563203410,2085,2085,2085,2085,1500
20230706,142900,560075910,2085,2085,2085,2085,400
20230706,142800,559241910,2080,2080,2080,2080,0
20230706,142700,559241910,2080,2080,2080,2080,50
20230706,142600,559137910,2080,2080,2080,2080,7
20230706,142500,559123350,2080,2080,2080,2080,994
20230706,142400,557055830,2075,2075,2075,2075,0
20230706,142300,557055830,2075,2075,2075,2075,0
20230706,142200,557055830,2075,2075,2075,2075,15
20230706,142100,557024705,2075,2080,2080,2075,691
20230706,142000,555590860,2080,2080,2080,2080,10
20230706,141900,555570060,2085,2085,2085,2085,200
20230706,141800,555153060,2085,2085,2085,2085,161
20230706,141700,554817375,2085,2085,2085,2085,5
20230706,141600,554806950,2085,2085,2085,2085,0
20230706,141500,554806950,2085,2075,2085,2075,344
20230706,141400,554090710,2080,2080,2080,2080,5
20230706,141300,554080310,2075,2085,2085,2070,17226
20230706,141200,518304695,2090,2090,2090,2090,0
20230706,141100,518304695,2090,2090,2090,2090,0
20230706,141000,518304695,2090,2090,2090,2090,907
20230706,140900,516409065,2090,2095,2095,2090,469
20230706,140800,515428830,2095,2095,2095,2095,1
20230706,140700,515426735,2090,2090,2090,2090,500
20230706,140600,514381735,2090,2090,2090,2090,0
20230706,140500,514381735,2090,2090,2090,2090,0
20230706,140400,514381735,2090,2090,2090,2090,101
20230706,140300,514170645,2095,2095,2095,2095,0
20230706,140200,514170645,2095,2090,2095,2090,561
20230706,140100,512998150,2090,2095,2095,2090,296
20230706,140000,512379460,2095,2095,2095,2095,0
20230706,135900,512379460,2095,2095,2095,2095,100
20230706,135800,512169960,2090,2090,2090,2090,100
20230706,135700,511960960,2095,2090,2095,2090,301
20230706,135600,511331865,2090,2090,2090,2090,0
20230706,135500,511331865,2090,2090,2090,2090,2641
20230706,135400,505812175,2085,2085,2085,2085,0
20230706,135300,505812175,2085,2085,2085,2085,0
20230706,135200,505812175,2085,2085,2085,2085,1
20230706,135100,505810090,2085,2085,2085,2085,21
20230706,135000,505766305,2085,2085,2085,2085,200
20230706,134900,505349305,2090,2085,2090,2085,651
20230706,134800,503991965,2090,2090,2090,2090,1
20230706,134700,503989875,2085,2085,2085,2085,1
20230706,134600,503987790,2090,2090,2090,2090,100
20230706,134500,503778790,2090,2090,2090,2090,0
20230706,134400,503778790,2090,2090,2090,2090,0
20230706,134300,503778790,2090,2090,2090,2090,0
20230706,134200,503778790,2090,2090,2090,2090,0
20230706,134100,503778790,2090,2090,2090,2090,51
20230706,134000,503672200,2090,2085,2090,2085,804
20230706,133900,501995840,2090,2080,2090,2080,250
20230706,133800,501473840,2085,2085,2085,2085,113
20230706,133700,501238235,2085,2085,2085,2085,5912
20230706,133600,488911715,2085,2090,2095,2085,1523
20230706,133500,485735255,2090,2090,2090,2090,0
20230706,133400,485735255,2090,2090,2090,2090,5500
20230706,133300,474240255,2095,2095,2095,2095,50
20230706,133200,474135505,2095,2095,2095,2095,0
20230706,133100,474135505,2095,2095,2095,2095,0
20230706,133000,474135505,2095,2095,2095,2095,10
20230706,132900,474114555,2095,2095,2095,2095,3680
20230706,132800,466404955,2100,2100,2100,2095,1221
20230706,132700,463843950,2100,2100,2100,2100,15
20230706,132600,463812450,2095,2095,2095,2095,0
20230706,132500,463812450,2095,2095,2095,2095,103
20230706,132400,463596665,2095,2095,2095,2095,0
20230706,132300,463596665,2095,2095,2095,2095,0
20230706,132200,463596665,2095,2095,2095,2095,0
20230706,132100,463596665,2095,2095,2095,2095,55
20230706,132000,463481440,2100,2095,2100,2095,250
20230706,131900,462956690,2095,2095,2095,2095,311
20230706,131800,462305145,2095,2095,2095,2095,0
20230706,131700,462305145,2095,2095,2095,2095,0
20230706,131600,462305145,2095,2095,2095,2095,0
20230706,131500,462305145,2095,2095,2095,2095,2
20230706,131400,462300955,2095,2095,2095,2095,0
20230706,131300,462300955,2095,2095,2095,2095,1000
20230706,131200,460205955,2100,2095,2100,2095,1506
20230706,131100,457044845,2095,2095,2095,2095,0
20230706,131000,457044845,2095,2095,2100,2095,6713
20230706,130900,442980860,2100,2100,2100,2100,0
20230706,130800,442980860,2100,2100,2100,2100,3717
20230706,130700,435175160,2110,2110,2110,2110,302
20230706,130600,434537940,2110,2110,2110,2110,0
20230706,130500,434537940,2110,2110,2110,2110,0
20230706,130400,434537940,2110,2110,2110,2110,1000
20230706,130300,432427940,2110,2110,2110,2110,0
20230706,130200,432427940,2110,2110,2110,2110,0
20230706,130100,432427940,2110,2110,2110,2110,1000
20230706,130000,430317940,2110,2110,2110,2100,3
20230706,125900,430311620,2100,2100,2100,2100,0
20230706,125800,430311620,2100,2100,2100,2100,0
20230706,125700,430311620,2100,2100,2100,2100,30
20230706,125600,430248620,2100,2100,2100,2100,100
20230706,125500,430038620,2100,2100,2100,2100,1700
20230706,125400,426468620,2100,2100,2110,2100,10
20230706,125300,426447610,2100,2100,2100,2100,0
20230706,125200,426447610,2100,2100,2100,2100,0
20230706,125100,426447610,2100,2100,2100,2100,0
20230706,125000,426447610,2100,2100,2100,2100,0
20230706,124900,426447610,2100,2100,2100,2100,0
20230706,124800,426447610,2100,2100,2100,2100,0
20230706,124700,426447610,2100,2100,2100,2100,325
20230706,124600,425765110,2110,2110,2110,2110,0
20230706,124500,425765110,2110,2110,2110,2110,0
20230706,124400,425765110,2110,2110,2110,2110,1
20230706,124300,425763000,2095,2100,2100,2095,1000
20230706,124200,423667945,2110,2110,2110,2110,0
20230706,124100,423667945,2110,2110,2110,2110,0
20230706,124000,423667945,2110,2095,2110,2095,617
20230706,123900,422375315,2110,2110,2110,2110,2
20230706,123800,422371095,2100,2095,2110,2095,980
20230706,123700,420304850,2110,2110,2110,2110,1
20230706,123600,420302740,2095,2105,2110,2095,146
20230706,123500,419995495,2105,2100,2105,2100,2557
20230706,123400,414613295,2100,2100,2100,2100,500
20230706,123300,413563295,2105,2100,2105,2100,913
20230706,123200,411645990,2100,2100,2100,2100,20363
20230706,123100,368883690,2100,2100,2100,2100,0
20230706,123000,368883690,2100,2100,2100,2100,400
20230706,122900,368043690,2105,2105,2105,2105,2010
20230706,122800,363812640,2110,2110,2110,2110,6
20230706,122700,363799980,2100,2105,2105,2100,508
20230706,122600,362733140,2105,2105,2105,2105,200
20230706,122500,362312140,2105,2105,2105,2105,950
20230706,122400,360312390,2105,2105,2105,2105,10
20230706,122300,360291340,2105,2105,2105,2105,0
20230706,122200,360291340,2105,2105,2105,2105,1
20230706,122100,360289235,2105,2105,2105,2105,9
20230706,122000,360270290,2105,2105,2105,2105,2047
20230706,121900,355961355,2105,2105,2105,2105,47
20230706,121800,355862420,2105,2105,2105,2105,0
20230706,121700,355862420,2105,2105,2105,2105,0
20230706,121600,355862420,2105,2105,2105,2105,743
20230706,121500,354298405,2110,2105,2110,2105,344
20230706,121400,353574065,2110,2110,2110,2110,0
20230706,121300,353574065,2110,2105,2110,2105,2
20230706,121200,353569850,2110,2110,2110,2110,0
20230706,121100,353569850,2110,2110,2110,2110,0
20230706,121000,353569850,2110,2110,2110,2110,0
20230706,120900,353569850,2110,2110,2110,2110,0
20230706,120800,353569850,2110,2105,2110,2105,530
20230706,120700,352451700,2110,2110,2110,2110,1000
20230706,120600,350341700,2110,2110,2110,2110,1009
20230706,120500,348212710,2110,2110,2110,2110,0
20230706,120400,348212710,2110,2105,2110,2105,727
20230706,120300,346679860,2105,2105,2105,2105,0
20230706,120200,346679860,2105,2105,2105,2105,0
20230706,120100,346679860,2105,2110,2110,2105,107
20230706,120000,346454620,2110,2110,2110,2110,1
20230706,115900,346452510,2110,2110,2110,2110,0
20230706,115800,346452510,2110,2110,2110,2110,0
20230706,115700,346452510,2110,2110,2110,2110,100
20230706,115600,346241510,2110,2110,2110,2110,112
20230706,115500,346005190,2105,2105,2105,2105,0
20230706,115400,346005190,2105,2105,2105,2105,0
20230706,115300,346005190,2105,2105,2105,2105,670
20230706,115200,344594840,2105,2105,2105,2105,20
20230706,115100,344552740,2105,2105,2105,2105,300
20230706,115000,343921240,2105,2105,2105,2105,0
20230706,114900,343921240,2105,2100,2105,2100,3523
20230706,114800,336520325,2105,2105,2105,2105,200
20230706,114700,336099325,2105,2100,2105,2100,477
20230706,114600,335095245,2105,2105,2105,2105,964
20230706,114500,333066025,2105,2105,2105,2105,0
20230706,114400,333066025,2105,2105,2105,2105,0
20230706,114300,333066025,2105,2105,2105,2105,0
20230706,114200,333066025,2105,2105,2105,2105,0
20230706,114100,333066025,2105,2105,2105,2105,0
20230706,114000,333066025,2105,2105,2105,2105,0
20230706,113900,333066025,2105,2110,2110,2105,1010
20230706,113800,330934975,2110,2105,2110,2105,789
20230706,113700,329274030,2110,2110,2110,2110,500
20230706,113600,328219030,2110,2110,2110,2110,500
20230706,113500,327164030,2110,2110,2110,2110,0
20230706,113400,327164030,2110,2110,2110,2110,670
20230706,113300,325750330,2110,2105,2110,2100,8942
20230706,113200,306964060,2110,2110,2110,2105,845
20230706,113100,305183310,2110,2110,2110,2110,1970
20230706,113000,301026610,2110,2105,2110,2105,202
20230706,112900,300600400,2105,2105,2105,2105,3759
20230706,112800,292687705,2110,2110,2110,2105,7073
20230706,112700,277788675,2110,2110,2110,2110,310
20230706,112600,277134575,2110,2110,2110,2105,2767
20230706,112500,271301205,2110,2110,2110,2110,653
20230706,112400,269923375,2115,2115,2115,2115,0
20230706,112300,269923375,2115,2115,2115,2115,0
20230706,112200,269923375,2115,2115,2115,2115,0
20230706,112100,269923375,2115,2110,2115,2110,128
20230706,112000,269652665,2110,2110,2110,2110,1731
20230706,111900,266000255,2115,2115,2115,2115,310
20230706,111800,265344605,2115,2115,2115,2115,70
20230706,111700,265196555,2115,2115,2115,2115,0
20230706,111600,265196555,2115,2115,2115,2115,210
20230706,111500,264752405,2115,2115,2115,2115,0
20230706,111400,264752405,2115,2115,2115,2115,60
20230706,111300,264625505,2105,2105,2105,2105,0
20230706,111200,264625505,2105,2105,2105,2105,588
20230706,111100,263387765,2105,2110,2110,2105,522
20230706,111000,262288875,2115,2110,2115,2110,92
20230706,110900,262094740,2110,2105,2110,2105,1001
20230706,110800,259982635,2115,2110,2115,2110,5217
20230706,110700,248974715,2110,2115,2115,2110,449
20230706,110600,248027260,2115,2110,2115,2110,1013
20230706,110500,245889765,2115,2115,2115,2115,10
20230706,110400,245868615,2120,2120,2120,2120,25
20230706,110300,245815615,2110,2110,2110,2110,1
20230706,110200,245813505,2120,2120,2120,2120,2
20230706,110100,245809265,2110,2110,2110,2110,1960
20230706,110000,241673665,2110,2115,2115,2110,304
20230706,105900,241032175,2115,2115,2115,2115,9535
20230706,105800,220865650,2115,2115,2115,2115,1100
20230706,105700,218539150,2120,2120,2120,2120,0
20230706,105600,218539150,2120,2120,2120,2120,0
20230706,105500,218539150,2120,2120,2120,2120,100
20230706,105400,218327150,2115,2115,2115,2115,4002
20230706,105300,209862920,2115,2120,2120,2115,356
20230706,105200,209108465,2120,2120,2120,2120,0
20230706,105100,209108465,2120,2120,2120,2120,300
20230706,105000,208472465,2115,2120,2120,2115,30
20230706,104900,208408965,2120,2120,2120,2120,10
20230706,104800,208387765,2120,2120,2120,2120,50
20230706,104700,208281765,2120,2120,2120,2120,18
20230706,104600,208243605,2120,2120,2120,2120,360
20230706,104500,207480405,2120,2120,2120,2120,0
20230706,104400,207480405,2120,2120,2125,2120,1910
20230706,104300,203430720,2120,2120,2120,2120,2917
20230706,104200,197246680,2120,2120,2120,2120,0
20230706,104100,197246680,2120,2120,2120,2120,5219
20230706,104000,186182400,2120,2120,2120,2120,0
20230706,103900,186182400,2120,2120,2120,2120,33
20230706,103800,186112440,2120,2120,2120,2120,0
20230706,103700,186112440,2120,2120,2120,2120,0
20230706,103600,186112440,2120,2120,2120,2120,0
20230706,103500,186112440,2120,2120,2120,2120,0
20230706,103400,186112440,2120,2120,2120,2120,28
20230706,103300,186053080,2120,2120,2120,2120,1398
20230706,103200,183089320,2125,2125,2125,2125,1502
20230706,103100,179897570,2125,2120,2125,2120,15
20230706,103000,179865720,2115,2115,2115,2115,200
20230706,102900,179442720,2120,2120,2120,2120,10
20230706,102800,179421520,2120,2120,2120,2120,457
20230706,102700,178452680,2125,2125,2125,2125,1
20230706,102600,178450555,2125,2125,2125,2125,250
20230706,102500,177919305,2125,2125,2125,2125,0
20230706,102400,177919305,2125,2125,2125,2125,1
20230706,102300,177917180,2120,2120,2120,2120,0
20230706,102200,177917180,2120,2120,2120,2120,0
20230706,102100,177917180,2120,2120,2120,2120,500
20230706,102000,176857180,2115,2115,2115,2115,0
20230706,101900,176857180,2115,2115,2115,2115,0
20230706,101800,176857180,2115,2115,2115,2115,900
20230706,101700,174953680,2115,2115,2115,2115,0
20230706,101600,174953680,2115,2115,2115,2115,1
20230706,101500,174951565,2120,2120,2120,2120,50
20230706,101400,174845565,2120,2120,2120,2120,0
20230706,101300,174845565,2120,2120,2120,2120,0
20230706,101200,174845565,2120,2115,2120,2115,432
20230706,101100,173931835,2120,2120,2120,2120,6970
20230706,101000,159155435,2120,2120,2120,2120,91
20230706,100900,158962515,2120,2120,2120,2120,510
20230706,100800,157881315,2125,2120,2125,2120,77
20230706,100700,157717715,2120,2120,2120,2120,25
20230706,100600,157664715,2120,2120,2120,2120,260
20230706,100500,157113515,2120,2120,2120,2115,46
20230706,100400,157016000,2120,2120,2120,2120,0
20230706,100300,157016000,2120,2115,2120,2115,666
20230706,100200,155605080,2120,2125,2125,2120,658
20230706,100100,154210050,2120,2120,2120,2120,1386
20230706,100000,151271730,2120,2120,2120,2120,234
20230706,095900,150775650,2120,2120,2120,2120,8556
20230706,095800,132636930,2125,2125,2125,2125,100
20230706,095700,132424430,2125,2125,2125,2125,1849
20230706,095600,128495305,2125,2125,2125,2125,1092
20230706,095500,126174805,2130,2130,2130,2130,2
20230706,095400,126170545,2130,2125,2130,2125,62
20230706,095300,126038695,2125,2125,2125,2125,50
20230706,095200,125932445,2130,2130,2130,2130,0
20230706,095100,125932445,2130,2130,2130,2130,0
20230706,095000,125932445,2130,2130,2130,2130,0
20230706,094900,125932445,2130,2130,2130,2130,29
20230706,094800,125870675,2125,2125,2125,2125,0
20230706,094700,125870675,2125,2125,2125,2125,233
20230706,094600,125375550,2130,2130,2130,2130,30
20230706,094500,125311650,2130,2130,2130,2130,0
20230706,094400,125311650,2130,2130,2130,2130,10
20230706,094300,125290350,2125,2125,2125,2125,0
20230706,094200,125290350,2125,2125,2125,2125,0
20230706,094100,125290350,2125,2125,2125,2125,9
20230706,094000,125271225,2125,2125,2125,2125,120
20230706,093900,125016225,2125,2125,2125,2125,0
20230706,093800,125016225,2125,2125,2125,2125,56
20230706,093700,124897225,2125,2125,2130,2125,1047
20230706,093600,122672265,2130,2130,2130,2130,0
20230706,093500,122672265,2130,2120,2130,2120,79
20230706,093400,122504775,2120,2120,2120,2120,78
20230706,093300,122339415,2125,2125,2125,2125,0
20230706,093200,122339415,2125,2125,2125,2125,0
20230706,093100,122339415,2125,2120,2125,2120,1258
20230706,093000,119669665,2120,2120,2120,2120,0
20230706,092900,119669665,2120,2120,2120,2120,1901
20230706,092800,115639545,2120,2120,2120,2120,10
20230706,092700,115618345,2120,2120,2120,2120,500
20230706,092600,114558345,2115,2115,2125,2115,123
20230706,092500,114297770,2120,2120,2120,2120,50
20230706,092400,114191770,2120,2120,2120,2120,5139
20230706,092300,103297090,2120,2130,2130,2120,1502
20230706,092200,100112840,2125,2125,2125,2125,357
20230706,092100,99354215,2125,2125,2125,2125,100
20230706,092000,99141715,2125,2125,2125,2125,100
20230706,091900,98929215,2125,2125,2125,2125,5
20230706,091800,98918590,2120,2120,2120,2120,1263
20230706,091700,96241030,2120,2120,2120,2120,636
20230706,091600,94892710,2120,2120,2120,2120,0
20230706,091500,94892710,2120,2120,2120,2120,627
20230706,091400,93563470,2120,2120,2120,2120,10
20230706,091300,93542270,2115,2120,2120,2115,2337
20230706,091200,88594350,2120,2130,2130,2115,2628
20230706,091100,83035425,2130,2115,2130,2115,1352
20230706,091000,80175930,2115,2120,2120,2115,2462
20230706,090900,74958990,2120,2120,2120,2120,52
20230706,090800,74848750,2120,2120,2120,2115,2321
20230706,090700,69929680,2125,2120,2125,2120,1844
20230706,090600,66020300,2120,2130,2130,2120,5232
20230706,090500,54908890,2125,2125,2130,2125,11737
20230706,090400,29963085,2125,2130,2130,2125,4469
20230706,090300,20450545,2135,2135,2135,2135,2546
20230706,090200,15014835,2140,2140,2140,2135,342
20230706,090100,14282960,2135,2145,2145,2135,3839
20230706,090000,6067325,2150,2145,2150,2145,2828