stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193500,726151970,2835,2835,2835,2835,1785
20230705,193400,726151970,2835,2835,2835,2835,0
20230705,193300,726151970,2835,2835,2835,2835,0
20230705,193200,726151970,2835,2835,2835,2835,0
20230705,193100,726151970,2835,2835,2835,2835,0
20230705,193000,726151970,2835,2835,2835,2835,0
20230705,192900,726151970,2835,2835,2835,2835,0
20230705,192800,726151970,2835,2835,2835,2835,0
20230705,192700,726151970,2835,2835,2835,2835,0
20230705,192600,726151970,2835,2835,2835,2835,0
20230705,192500,726151970,2835,2835,2835,2835,0
20230705,192400,726151970,2835,2835,2835,2835,0
20230705,192300,726151970,2835,2835,2835,2835,0
20230705,192200,726151970,2835,2835,2835,2835,0
20230705,192100,726151970,2835,2835,2835,2835,0
20230705,192000,726151970,2835,2835,2835,2835,0
20230705,191900,726151970,2835,2835,2835,2835,0
20230705,191800,726151970,2835,2835,2835,2835,0
20230705,191700,726151970,2835,2835,2835,2835,0
20230705,191600,726151970,2835,2835,2835,2835,0
20230705,191500,726151970,2835,2835,2835,2835,0
20230705,191400,726151970,2835,2835,2835,2835,0
20230705,191300,726151970,2835,2835,2835,2835,0
20230705,191200,726151970,2835,2835,2835,2835,0
20230705,191100,726151970,2835,2835,2835,2835,0
20230705,191000,726151970,2835,2835,2835,2835,0
20230705,190900,726151970,2835,2835,2835,2835,0
20230705,190800,726151970,2835,2835,2835,2835,0
20230705,190700,726151970,2835,2835,2835,2835,0
20230705,190600,726151970,2835,2835,2835,2835,0
20230705,190500,726151970,2835,2835,2835,2835,1785
20230705,190400,726151970,2835,2835,2835,2835,0
20230705,190300,726151970,2835,2835,2835,2835,0
20230705,190200,726151970,2835,2835,2835,2835,0
20230705,190100,726151970,2835,2835,2835,2835,0
20230705,190000,726151970,2835,2835,2835,2835,0
20230705,185900,726151970,2835,2835,2835,2835,0
20230705,185800,726151970,2835,2835,2835,2835,0
20230705,185700,726151970,2835,2835,2835,2835,0
20230705,185600,726151970,2835,2835,2835,2835,0
20230705,185500,726151970,2835,2835,2835,2835,0
20230705,185400,726151970,2835,2835,2835,2835,0
20230705,185300,726151970,2835,2835,2835,2835,0
20230705,185200,726151970,2835,2835,2835,2835,0
20230705,185100,726151970,2835,2835,2835,2835,0
20230705,185000,726151970,2835,2835,2835,2835,0
20230705,184900,726151970,2835,2835,2835,2835,0
20230705,184800,726151970,2835,2835,2835,2835,0
20230705,184700,726151970,2835,2835,2835,2835,0
20230705,184600,726151970,2835,2835,2835,2835,0
20230705,184500,726151970,2835,2835,2835,2835,0
20230705,184400,726151970,2835,2835,2835,2835,0
20230705,184300,726151970,2835,2835,2835,2835,0
20230705,184200,726151970,2835,2835,2835,2835,0
20230705,184100,726151970,2835,2835,2835,2835,0
20230705,184000,726151970,2835,2835,2835,2835,0
20230705,183900,726151970,2835,2835,2835,2835,0
20230705,183800,726151970,2835,2835,2835,2835,0
20230705,183700,726151970,2835,2835,2835,2835,0
20230705,183600,726151970,2835,2835,2835,2835,0
20230705,183500,726151970,2835,2835,2835,2835,1785
20230705,183400,726151970,2835,2835,2835,2835,0
20230705,183300,726151970,2835,2835,2835,2835,0
20230705,183200,726151970,2835,2835,2835,2835,0
20230705,183100,726151970,2835,2835,2835,2835,0
20230705,183000,726151970,2835,2835,2835,2835,0
20230705,182900,726151970,2835,2835,2835,2835,0
20230705,182800,726151970,2835,2835,2835,2835,0
20230705,182700,726151970,2835,2835,2835,2835,0
20230705,182600,726151970,2835,2835,2835,2835,0
20230705,182500,726151970,2835,2835,2835,2835,0
20230705,182400,726151970,2835,2835,2835,2835,0
20230705,182300,726151970,2835,2835,2835,2835,0
20230705,182200,726151970,2835,2835,2835,2835,0
20230705,182100,726151970,2835,2835,2835,2835,0
20230705,182000,726151970,2835,2835,2835,2835,0
20230705,181900,726151970,2835,2835,2835,2835,0
20230705,181800,726151970,2835,2835,2835,2835,0
20230705,181700,726151970,2835,2835,2835,2835,0
20230705,181600,726151970,2835,2835,2835,2835,0
20230705,181500,726151970,2835,2835,2835,2835,0
20230705,181400,726151970,2835,2835,2835,2835,0
20230705,181300,726151970,2835,2835,2835,2835,0
20230705,181200,726151970,2835,2835,2835,2835,0
20230705,181100,726151970,2835,2835,2835,2835,0
20230705,181000,726151970,2835,2835,2835,2835,0
20230705,180900,726151970,2835,2835,2835,2835,0
20230705,180800,726151970,2835,2835,2835,2835,0
20230705,180700,726151970,2835,2835,2835,2835,0
20230705,180600,726151970,2835,2835,2835,2835,0
20230705,180500,726151970,2835,2835,2835,2835,1785
20230705,180400,726151970,2835,2835,2835,2835,0
20230705,180300,726151970,2835,2835,2835,2835,0
20230705,180200,726151970,2835,2835,2835,2835,0
20230705,180100,726151970,2835,2835,2835,2835,0
20230705,180000,726151970,2835,2835,2835,2835,0
20230705,175900,726151970,2835,2835,2835,2835,0
20230705,175800,726151970,2835,2835,2835,2835,0
20230705,175700,726151970,2835,2835,2835,2835,0
20230705,175600,726151970,2835,2835,2835,2835,0
20230705,175500,726151970,2835,2835,2835,2835,0
20230705,175400,726151970,2835,2835,2835,2835,0
20230705,175300,726151970,2835,2835,2835,2835,0
20230705,175200,726151970,2835,2835,2835,2835,0
20230705,175100,726151970,2835,2835,2835,2835,0
20230705,175000,726151970,2835,2835,2835,2835,0
20230705,174900,726151970,2835,2835,2835,2835,0
20230705,174800,726151970,2835,2835,2835,2835,0
20230705,174700,726151970,2835,2835,2835,2835,0
20230705,174600,726151970,2835,2835,2835,2835,0
20230705,174500,726151970,2835,2835,2835,2835,0
20230705,174400,726151970,2835,2835,2835,2835,0
20230705,174300,726151970,2835,2835,2835,2835,0
20230705,174200,726151970,2835,2835,2835,2835,0
20230705,174100,726151970,2835,2835,2835,2835,0
20230705,174000,726151970,2835,2835,2835,2835,0
20230705,173900,726151970,2835,2835,2835,2835,0
20230705,173800,726151970,2835,2835,2835,2835,0
20230705,173700,726151970,2835,2835,2835,2835,0
20230705,173600,726151970,2835,2835,2835,2835,0
20230705,173500,726151970,2835,2835,2835,2835,1785
20230705,173400,726151970,2835,2835,2835,2835,0
20230705,173300,726151970,2835,2835,2835,2835,0
20230705,173200,726151970,2835,2835,2835,2835,0
20230705,173100,726151970,2835,2835,2835,2835,0
20230705,173000,726151970,2835,2835,2835,2835,0
20230705,172900,726151970,2835,2835,2835,2835,0
20230705,172800,726151970,2835,2835,2835,2835,0
20230705,172700,726151970,2835,2835,2835,2835,0
20230705,172600,726151970,2835,2835,2835,2835,0
20230705,172500,726151970,2835,2835,2835,2835,0
20230705,172400,726151970,2835,2835,2835,2835,0
20230705,172300,726151970,2835,2835,2835,2835,0
20230705,172200,726151970,2835,2835,2835,2835,0
20230705,172100,726151970,2835,2835,2835,2835,0
20230705,172000,726151970,2835,2835,2835,2835,0
20230705,171900,726151970,2835,2835,2835,2835,0
20230705,171800,726151970,2835,2835,2835,2835,0
20230705,171700,726151970,2835,2835,2835,2835,0
20230705,171600,726151970,2835,2835,2835,2835,0
20230705,171500,726151970,2835,2835,2835,2835,0
20230705,171400,726151970,2835,2835,2835,2835,0
20230705,171300,726151970,2835,2835,2835,2835,0
20230705,171200,726151970,2835,2835,2835,2835,0
20230705,171100,726151970,2835,2835,2835,2835,0
20230705,171000,726151970,2835,2835,2835,2835,0
20230705,170900,726151970,2835,2835,2835,2835,0
20230705,170800,726151970,2835,2835,2835,2835,0
20230705,170700,726151970,2835,2835,2835,2835,0
20230705,170600,726151970,2835,2835,2835,2835,0
20230705,170500,726151970,2835,2835,2835,2835,1785
20230705,170400,726151970,2835,2835,2835,2835,0
20230705,170300,726151970,2835,2835,2835,2835,0
20230705,170200,726151970,2835,2835,2835,2835,0
20230705,170100,726151970,2835,2835,2835,2835,0
20230705,170000,726151970,2835,2835,2835,2835,0
20230705,165900,726151970,2835,2835,2835,2835,0
20230705,165800,726151970,2835,2835,2835,2835,0
20230705,165700,726151970,2835,2835,2835,2835,0
20230705,165600,726151970,2835,2835,2835,2835,0
20230705,165500,726151970,2835,2835,2835,2835,0
20230705,165400,726151970,2835,2835,2835,2835,0
20230705,165300,726151970,2835,2835,2835,2835,0
20230705,165200,726151970,2835,2835,2835,2835,0
20230705,165100,726151970,2835,2835,2835,2835,0
20230705,165000,726151970,2835,2835,2835,2835,0
20230705,164900,726151970,2835,2835,2835,2835,0
20230705,164800,726151970,2835,2835,2835,2835,0
20230705,164700,726151970,2835,2835,2835,2835,0
20230705,164600,726151970,2835,2835,2835,2835,0
20230705,164500,726151970,2835,2835,2835,2835,0
20230705,164400,726151970,2835,2835,2835,2835,0
20230705,164300,726151970,2835,2835,2835,2835,0
20230705,164200,726151970,2835,2835,2835,2835,0
20230705,164100,726151970,2835,2835,2835,2835,0
20230705,164000,726151970,2835,2835,2835,2835,0
20230705,163900,726151970,2835,2835,2835,2835,0
20230705,163800,726151970,2835,2835,2835,2835,0
20230705,163700,726151970,2835,2835,2835,2835,0
20230705,163600,726151970,2835,2835,2835,2835,0
20230705,163500,726151970,2835,2835,2835,2835,1785
20230705,163400,726151970,2835,2835,2835,2835,0
20230705,163300,726151970,2835,2835,2835,2835,0
20230705,163200,726151970,2835,2835,2835,2835,0
20230705,163100,726151970,2835,2835,2835,2835,0
20230705,163000,726151970,2835,2835,2835,2835,0
20230705,162900,726151970,2835,2835,2835,2835,0
20230705,162800,726151970,2835,2835,2835,2835,0
20230705,162700,726151970,2835,2835,2835,2835,0
20230705,162600,726151970,2835,2835,2835,2835,0
20230705,162500,726151970,2835,2835,2835,2835,0
20230705,162400,726151970,2835,2835,2835,2835,0
20230705,162300,726151970,2835,2835,2835,2835,0
20230705,162200,726151970,2835,2835,2835,2835,0
20230705,162100,726151970,2835,2835,2835,2835,0
20230705,162000,726151970,2835,2835,2835,2835,0
20230705,161900,726151970,2835,2835,2835,2835,0
20230705,161800,726151970,2835,2835,2835,2835,0
20230705,161700,726151970,2835,2835,2835,2835,0
20230705,161600,726151970,2835,2835,2835,2835,0
20230705,161500,726151970,2835,2835,2835,2835,0
20230705,161400,726151970,2835,2835,2835,2835,0
20230705,161300,726151970,2835,2835,2835,2835,0
20230705,161200,726151970,2835,2835,2835,2835,0
20230705,161100,726151970,2835,2835,2835,2835,0
20230705,161000,726151970,2835,2835,2835,2835,0
20230705,160900,726151970,2835,2835,2835,2835,0
20230705,160800,726151970,2835,2835,2835,2835,0
20230705,160700,726151970,2835,2835,2835,2835,0
20230705,160600,726151970,2835,2835,2835,2835,0
20230705,160500,726151970,2835,2835,2835,2835,1785
20230705,160400,726151970,2835,2835,2835,2835,0
20230705,160300,726151970,2835,2835,2835,2835,0
20230705,160200,726151970,2835,2835,2835,2835,0
20230705,160100,726151970,2835,2835,2835,2835,0
20230705,160000,726151970,2835,2835,2835,2835,0
20230705,155900,726151970,2835,2835,2835,2835,0
20230705,155800,726151970,2835,2835,2835,2835,0
20230705,155700,726151970,2835,2835,2835,2835,0
20230705,155600,726151970,2835,2835,2835,2835,0
20230705,155500,726151970,2835,2835,2835,2835,0
20230705,155400,726151970,2835,2835,2835,2835,0
20230705,155300,726151970,2835,2835,2835,2835,0
20230705,155200,726151970,2835,2835,2835,2835,0
20230705,155100,726151970,2835,2835,2835,2835,0
20230705,155000,726151970,2835,2835,2835,2835,0
20230705,154900,726151970,2835,2835,2835,2835,0
20230705,154800,726151970,2835,2835,2835,2835,0
20230705,154700,726151970,2835,2835,2835,2835,0
20230705,154600,726151970,2835,2835,2835,2835,0
20230705,154500,726151970,2835,2835,2835,2835,0
20230705,154400,726151970,2835,2835,2835,2835,0
20230705,154300,726151970,2835,2835,2835,2835,0
20230705,154200,726151970,2835,2835,2835,2835,0
20230705,154100,726151970,2835,2835,2835,2835,0
20230705,154000,726151970,2835,2835,2835,2835,0
20230705,153900,726151970,2835,2835,2835,2835,0
20230705,153800,726151970,2835,2835,2835,2835,0
20230705,153700,726151970,2835,2835,2835,2835,0
20230705,153600,726151970,2835,2835,2835,2835,0
20230705,153500,726151970,2835,2835,2835,2835,1785
20230705,153400,726151970,2835,2835,2835,2835,0
20230705,153300,726151970,2835,2835,2835,2835,0
20230705,153200,726151970,2835,2835,2835,2835,0
20230705,153100,726151970,2835,2835,2835,2835,0
20230705,153000,726151970,2835,2835,2835,2835,1785
20230705,152900,721091495,2840,2840,2840,2840,0
20230705,152800,721091495,2840,2840,2840,2840,0
20230705,152700,721091495,2840,2840,2840,2840,0
20230705,152600,721091495,2840,2840,2840,2840,0
20230705,152500,721091495,2840,2840,2840,2840,0
20230705,152400,721091495,2840,2840,2840,2840,0
20230705,152300,721091495,2840,2840,2840,2840,0
20230705,152200,721091495,2840,2840,2840,2840,0
20230705,152100,721091495,2840,2840,2840,2840,0
20230705,152000,721091495,2840,2840,2840,2840,0
20230705,151900,721091495,2840,2845,2845,2840,68
20230705,151800,720898075,2850,2845,2850,2845,108
20230705,151700,720590325,2845,2845,2845,2845,24
20230705,151600,720522045,2845,2840,2845,2840,263
20230705,151500,719774230,2840,2830,2840,2830,461
20230705,151400,718465000,2835,2835,2835,2830,26
20230705,151300,718391340,2835,2835,2835,2835,0
20230705,151200,718391340,2835,2835,2835,2835,0
20230705,151100,718391340,2835,2830,2835,2830,14
20230705,151000,718351715,2825,2825,2825,2825,0
20230705,150900,718351715,2825,2825,2825,2825,0
20230705,150800,718351715,2825,2825,2825,2825,112
20230705,150700,718035315,2825,2825,2825,2825,0
20230705,150600,718035315,2825,2825,2825,2825,0
20230705,150500,718035315,2825,2825,2825,2825,1
20230705,150400,718032490,2840,2840,2840,2840,0
20230705,150300,718032490,2840,2840,2840,2840,0
20230705,150200,718032490,2840,2840,2840,2840,340
20230705,150100,717066890,2840,2835,2840,2825,164
20230705,150000,716601955,2835,2835,2835,2835,50
20230705,145900,716460205,2835,2830,2835,2830,4
20230705,145800,716448880,2830,2830,2830,2830,5
20230705,145700,716434730,2820,2830,2830,2820,2
20230705,145600,716429080,2830,2830,2830,2830,3000
20230705,145500,707939080,2830,2830,2830,2830,0
20230705,145400,707939080,2830,2820,2830,2820,1304
20230705,145300,704261790,2820,2820,2820,2820,507
20230705,145200,702832050,2820,2820,2820,2820,3
20230705,145100,702823590,2820,2830,2830,2820,1751
20230705,145000,697879345,2830,2830,2830,2830,189
20230705,144900,697344475,2830,2830,2830,2830,500
20230705,144800,695929475,2830,2835,2835,2830,3000
20230705,144700,687439470,2835,2835,2835,2835,20
20230705,144600,687382770,2835,2835,2835,2835,2360
20230705,144500,680692170,2840,2840,2840,2840,0
20230705,144400,680692170,2840,2840,2840,2840,9
20230705,144300,680666610,2840,2840,2840,2840,1
20230705,144200,680663770,2835,2835,2835,2835,0
20230705,144100,680663770,2835,2840,2840,2835,17
20230705,144000,680615525,2835,2835,2835,2835,33
20230705,143900,680521970,2840,2840,2840,2840,0
20230705,143800,680521970,2840,2840,2840,2840,0
20230705,143700,680521970,2840,2840,2840,2840,150
20230705,143600,680095970,2840,2840,2840,2840,1
20230705,143500,680093130,2840,2840,2840,2840,1
20230705,143400,680090290,2820,2850,2850,2820,4124
20230705,143300,668443925,2825,2845,2855,2825,5052
20230705,143200,654118460,2850,2845,2850,2845,500
20230705,143100,652695890,2840,2840,2840,2840,0
20230705,143000,652695890,2840,2840,2840,2840,213
20230705,142900,652090970,2840,2845,2845,2840,3267
20230705,142800,642802495,2845,2845,2845,2845,48
20230705,142700,642665935,2845,2845,2845,2845,1037
20230705,142600,639715670,2845,2845,2845,2845,0
20230705,142500,639715670,2845,2845,2845,2845,21
20230705,142400,639655925,2850,2850,2850,2850,107
20230705,142300,639350975,2850,2850,2850,2850,50
20230705,142200,639208475,2850,2850,2850,2850,13
20230705,142100,639171425,2850,2850,2855,2850,113
20230705,142000,638849370,2850,2850,2850,2850,1390
20230705,141900,634887870,2850,2855,2855,2850,201
20230705,141800,634315015,2855,2855,2855,2855,1
20230705,141700,634312160,2850,2850,2850,2850,7
20230705,141600,634292210,2850,2850,2850,2850,0
20230705,141500,634292210,2850,2850,2850,2850,0
20230705,141400,634292210,2850,2850,2850,2850,7
20230705,141300,634272260,2850,2850,2850,2850,0
20230705,141200,634272260,2850,2850,2850,2850,0
20230705,141100,634272260,2850,2850,2850,2850,0
20230705,141000,634272260,2850,2850,2850,2850,87
20230705,140900,634024310,2845,2845,2845,2845,0
20230705,140800,634024310,2845,2845,2845,2845,0
20230705,140700,634024310,2845,2850,2850,2845,993
20230705,140600,631199185,2845,2845,2845,2845,0
20230705,140500,631199185,2845,2845,2845,2845,0
20230705,140400,631199185,2845,2845,2845,2845,157
20230705,140300,630752520,2850,2850,2850,2850,0
20230705,140200,630752520,2850,2850,2850,2850,33
20230705,140100,630658470,2855,2855,2855,2855,511
20230705,140000,629199565,2855,2855,2855,2855,1
20230705,135900,629196710,2845,2850,2850,2845,1064
20230705,135800,626168080,2850,2850,2850,2850,215
20230705,135700,625555330,2845,2845,2845,2845,0
20230705,135600,625555330,2845,2845,2845,2845,210
20230705,135500,624957880,2845,2845,2845,2845,0
20230705,135400,624957880,2845,2850,2850,2845,691
20230705,135300,622991835,2850,2855,2855,2850,2389
20230705,135200,616182030,2855,2855,2855,2855,0
20230705,135100,616182030,2855,2860,2860,2855,74
20230705,135000,615970625,2870,2870,2870,2870,300
20230705,134900,615109625,2870,2870,2870,2870,0
20230705,134800,615109625,2870,2860,2870,2860,37
20230705,134700,615003680,2865,2860,2865,2860,727
20230705,134600,612921075,2850,2850,2850,2850,0
20230705,134500,612921075,2850,2850,2865,2850,1038
20230705,134400,609961840,2850,2850,2850,2850,88
20230705,134300,609711040,2850,2850,2850,2850,452
20230705,134200,608422840,2850,2855,2855,2850,6113
20230705,134100,590977795,2860,2860,2860,2860,97
20230705,134000,590700375,2865,2865,2865,2865,1
20230705,133900,590697510,2865,2855,2865,2855,58
20230705,133800,590531655,2855,2855,2855,2855,80
20230705,133700,590303255,2855,2855,2855,2855,1
20230705,133600,590300400,2865,2865,2865,2865,1
20230705,133500,590297535,2855,2855,2855,2855,500
20230705,133400,588870035,2860,2855,2860,2855,80
20230705,133300,588641385,2855,2855,2855,2855,503
20230705,133200,587205320,2855,2855,2855,2855,19
20230705,133100,587151075,2860,2855,2860,2855,2
20230705,133000,587145360,2855,2855,2855,2855,517
20230705,132900,585669325,2860,2865,2865,2860,517
20230705,132800,584190555,2865,2865,2865,2865,0
20230705,132700,584190555,2865,2865,2865,2865,0
20230705,132600,584190555,2865,2865,2865,2865,0
20230705,132500,584190555,2865,2860,2865,2860,1184
20230705,132400,580804275,2860,2870,2870,2860,963
20230705,132300,578043835,2875,2870,2875,2870,103
20230705,132200,577748210,2875,2875,2875,2875,11
20230705,132100,577716585,2875,2875,2875,2875,0
20230705,132000,577716585,2875,2875,2875,2875,0
20230705,131900,577716585,2875,2875,2875,2875,0
20230705,131800,577716585,2875,2870,2875,2870,55
20230705,131700,577558700,2875,2875,2875,2875,12
20230705,131600,577524200,2880,2885,2885,2880,1235
20230705,131500,573962430,2890,2890,2890,2885,31
20230705,131400,573872870,2885,2885,2890,2885,115
20230705,131300,573540600,2890,2885,2890,2885,40
20230705,131200,573425145,2885,2880,2890,2880,304
20230705,131100,572549590,2890,2885,2890,2885,134
20230705,131000,572162990,2885,2885,2885,2885,35
20230705,130900,572062015,2885,2885,2885,2885,193
20230705,130800,571505210,2890,2890,2890,2890,47
20230705,130700,571369380,2895,2890,2900,2890,754
20230705,130600,569189990,2890,2900,2900,2890,2396
20230705,130500,562255960,2905,2900,2905,2900,65
20230705,130400,562067190,2900,2900,2905,2900,55
20230705,130300,561907680,2900,2900,2900,2900,233
20230705,130200,561231980,2905,2885,2905,2885,1166
20230705,130100,557868030,2880,2890,2890,2880,2112
20230705,130000,551781410,2900,2920,2920,2900,2603
20230705,125900,544220025,2925,2915,2925,2915,460
20230705,125800,542876840,2920,2915,2920,2915,11
20230705,125700,542844735,2920,2905,2920,2905,225
20230705,125600,542190990,2915,2915,2915,2915,48
20230705,125500,542051070,2920,2915,2920,2910,131
20230705,125400,541669660,2920,2915,2920,2910,712
20230705,125300,539591650,2910,2915,2925,2910,365
20230705,125200,538527180,2920,2910,2925,2910,3532
20230705,125100,528225510,2900,2900,2900,2900,51
20230705,125000,528077610,2910,2910,2910,2910,3
20230705,124900,528068880,2910,2910,2910,2910,36
20230705,124800,527964120,2910,2910,2910,2910,31
20230705,124700,527873910,2910,2905,2910,2905,274
20230705,124600,527077185,2915,2915,2915,2915,0
20230705,124500,527077185,2915,2915,2920,2915,270
20230705,124400,526289585,2920,2915,2925,2915,1732
20230705,124300,521237280,2915,2895,2915,2895,3092
20230705,124200,512259410,2895,2890,2895,2885,4480
20230705,124100,499332170,2890,2895,2895,2890,535
20230705,124000,497786015,2895,2895,2900,2895,796
20230705,123900,495479725,2895,2890,2900,2890,1003
20230705,123800,492574200,2885,2890,2895,2885,343
20230705,123700,491583165,2895,2895,2905,2895,3532
20230705,123600,481348235,2890,2855,2890,2855,11783
20230705,123500,447517695,2850,2850,2850,2850,0
20230705,123400,447517695,2850,2850,2850,2850,7
20230705,123300,447497745,2855,2855,2855,2855,10
20230705,123200,447469195,2855,2850,2855,2850,27
20230705,123100,447392145,2855,2855,2855,2855,250
20230705,123000,446678395,2855,2855,2855,2855,200
20230705,122900,446107395,2855,2855,2855,2855,1
20230705,122800,446104540,2855,2855,2855,2855,120
20230705,122700,445761940,2855,2850,2855,2850,184
20230705,122600,445236870,2850,2850,2850,2850,50
20230705,122500,445094370,2855,2855,2855,2855,5
20230705,122400,445080095,2855,2855,2855,2855,20
20230705,122300,445022995,2855,2855,2855,2855,0
20230705,122200,445022995,2855,2855,2855,2855,853
20230705,122100,442587680,2855,2855,2855,2855,23
20230705,122000,442522015,2855,2855,2855,2855,0
20230705,121900,442522015,2855,2855,2860,2855,71
20230705,121800,442319275,2855,2855,2855,2855,103
20230705,121700,442025210,2850,2850,2850,2850,50
20230705,121600,441882710,2860,2850,2860,2850,2456
20230705,121500,434878135,2845,2845,2845,2845,0
20230705,121400,434878135,2845,2845,2845,2845,325
20230705,121300,433953510,2845,2845,2845,2845,10
20230705,121200,433925060,2845,2845,2845,2845,3
20230705,121100,433916525,2845,2840,2845,2840,730
20230705,121000,431839765,2835,2835,2835,2835,0
20230705,120900,431839765,2835,2835,2835,2835,5
20230705,120800,431825590,2830,2840,2840,2830,1184
20230705,120700,428465965,2840,2840,2840,2840,0
20230705,120600,428465965,2840,2840,2840,2840,0
20230705,120500,428465965,2840,2840,2840,2840,0
20230705,120400,428465965,2840,2840,2840,2840,0
20230705,120300,428465965,2840,2840,2840,2840,10
20230705,120200,428437565,2840,2840,2840,2840,49
20230705,120100,428298405,2840,2840,2840,2840,1
20230705,120000,428295565,2830,2830,2830,2830,0
20230705,115900,428295565,2830,2830,2830,2830,0
20230705,115800,428295565,2830,2830,2830,2830,0
20230705,115700,428295565,2830,2835,2835,2830,1008
20230705,115600,425442885,2840,2840,2840,2840,55
20230705,115500,425286685,2835,2835,2835,2835,0
20230705,115400,425286685,2835,2835,2835,2835,223
20230705,115300,424654480,2835,2835,2835,2835,0
20230705,115200,424654480,2835,2835,2835,2835,0
20230705,115100,424654480,2835,2835,2835,2835,0
20230705,115000,424654480,2835,2835,2835,2835,702
20230705,114900,422664310,2845,2845,2845,2845,0
20230705,114800,422664310,2845,2840,2845,2840,90
20230705,114700,422408685,2840,2840,2840,2840,7
20230705,114600,422388805,2840,2840,2840,2840,1197
20230705,114500,418989325,2840,2840,2840,2840,100
20230705,114400,418705325,2840,2840,2840,2840,140
20230705,114300,418307725,2850,2850,2850,2850,0
20230705,114200,418307725,2850,2850,2850,2850,1
20230705,114100,418304875,2850,2850,2850,2850,3
20230705,114000,418296325,2850,2845,2850,2845,447
20230705,113900,417024605,2845,2845,2845,2845,0
20230705,113800,417024605,2845,2840,2845,2840,681
20230705,113700,415087195,2845,2845,2845,2845,38
20230705,113600,414979085,2840,2840,2840,2840,7
20230705,113500,414959205,2840,2840,2840,2840,0
20230705,113400,414959205,2840,2840,2840,2840,0
20230705,113300,414959205,2840,2840,2840,2840,8
20230705,113200,414936485,2840,2840,2840,2840,6
20230705,113100,414919445,2845,2845,2845,2845,0
20230705,113000,414919445,2845,2845,2845,2845,1
20230705,112900,414916600,2840,2840,2840,2840,39
20230705,112800,414805840,2835,2845,2845,2835,513
20230705,112700,413351385,2845,2845,2845,2845,0
20230705,112600,413351385,2845,2845,2845,2845,0
20230705,112500,413351385,2845,2845,2845,2845,20
20230705,112400,413294485,2845,2845,2845,2845,1680
20230705,112300,408514885,2845,2845,2845,2845,0
20230705,112200,408514885,2845,2845,2845,2845,7
20230705,112100,408494970,2850,2850,2850,2850,1
20230705,112000,408492120,2845,2845,2845,2845,43
20230705,111900,408369785,2850,2835,2850,2835,1119
20230705,111800,405186720,2835,2835,2835,2835,61
20230705,111700,405013785,2835,2835,2835,2835,0
20230705,111600,405013785,2835,2835,2835,2835,0
20230705,111500,405013785,2835,2835,2835,2835,7
20230705,111400,404993940,2835,2835,2835,2835,220
20230705,111300,404370240,2835,2835,2835,2835,318
20230705,111200,403468710,2835,2835,2835,2835,697
20230705,111100,401492715,2840,2840,2840,2840,0
20230705,111000,401492715,2840,2840,2840,2840,10
20230705,110900,401464315,2840,2840,2840,2840,100
20230705,110800,401180315,2840,2840,2840,2840,3
20230705,110700,401171795,2850,2835,2850,2835,71
20230705,110600,400970450,2835,2845,2850,2835,2031
20230705,110500,395188285,2845,2845,2845,2845,0
20230705,110400,395188285,2845,2845,2845,2845,243
20230705,110300,394496950,2850,2835,2850,2835,531
20230705,110200,392986635,2835,2835,2835,2835,0
20230705,110100,392986635,2835,2830,2835,2830,688
20230705,110000,391039085,2825,2820,2830,2820,1097
20230705,105900,387940060,2825,2835,2835,2825,594
20230705,105800,386260215,2830,2830,2830,2830,0
20230705,105700,386260215,2830,2845,2845,2830,723
20230705,105600,384211190,2845,2845,2845,2845,174
20230705,105500,383716160,2845,2845,2845,2845,0
20230705,105400,383716160,2845,2845,2845,2840,200
20230705,105300,383147165,2840,2850,2850,2840,463
20230705,105200,381829785,2850,2850,2850,2850,71
20230705,105100,381627435,2845,2845,2845,2845,491
20230705,105000,380230540,2840,2845,2845,2835,1828
20230705,104900,375039405,2845,2855,2855,2845,714
20230705,104800,373005325,2865,2865,2865,2865,551
20230705,104700,371426710,2865,2865,2865,2865,10
20230705,104600,371398060,2865,2865,2865,2865,1
20230705,104500,371395195,2850,2865,2865,2850,2431
20230705,104400,364440405,2870,2870,2870,2870,438
20230705,104300,363183345,2870,2865,2870,2865,161
20230705,104200,362721770,2875,2875,2875,2870,245
20230705,104100,362017525,2875,2865,2875,2865,29
20230705,104000,361934360,2865,2870,2875,2865,570
20230705,103900,360298720,2870,2880,2880,2870,136
20230705,103800,359907240,2880,2880,2880,2870,220
20230705,103700,359275165,2880,2880,2880,2880,7
20230705,103600,359255005,2880,2875,2880,2875,1260
20230705,103500,355631000,2875,2870,2875,2870,101
20230705,103400,355341125,2875,2870,2875,2870,488
20230705,103300,353940230,2870,2855,2870,2855,1590
20230705,103200,349386815,2855,2855,2855,2855,3
20230705,103100,349378250,2855,2855,2855,2855,364
20230705,103000,348339030,2860,2855,2860,2850,366
20230705,102900,347294990,2855,2855,2855,2855,132
20230705,102800,346918130,2855,2855,2855,2855,70
20230705,102700,346718280,2855,2860,2860,2855,1381
20230705,102600,342774010,2860,2870,2875,2860,745
20230705,102500,340634385,2870,2870,2875,2870,235
20230705,102400,339959930,2870,2870,2870,2865,1856
20230705,102300,334633215,2870,2860,2870,2860,1724
20230705,102200,329702565,2875,2870,2875,2860,1384
20230705,102100,325737285,2870,2870,2875,2865,444
20230705,102000,324463685,2875,2860,2875,2860,1887
20230705,101900,319052965,2860,2860,2860,2855,230
20230705,101800,318395565,2860,2855,2860,2855,480
20230705,101700,317023100,2855,2845,2855,2845,1750
20230705,101600,312033130,2850,2845,2850,2845,210
20230705,101500,311435675,2845,2830,2845,2830,5611
20230705,101400,295526985,2830,2825,2830,2820,618
20230705,101300,293782990,2825,2820,2830,2820,1820
20230705,101200,288639665,2820,2825,2825,2820,727
20230705,101100,286585895,2825,2825,2825,2825,2
20230705,101000,286580245,2825,2820,2825,2820,1865
20230705,100900,281319220,2820,2825,2825,2815,1121
20230705,100800,278162705,2820,2820,2820,2820,501
20230705,100700,276749885,2820,2820,2825,2815,670
20230705,100600,274862585,2820,2820,2825,2820,998
20230705,100500,272048215,2820,2820,2820,2820,110
20230705,100400,271738015,2815,2815,2815,2815,10
20230705,100300,271709865,2815,2815,2815,2815,550
20230705,100200,270161615,2815,2815,2815,2815,50
20230705,100100,270020865,2820,2815,2820,2815,86
20230705,100000,269778770,2815,2805,2815,2805,17
20230705,095900,269730935,2805,2805,2805,2805,80
20230705,095800,269506535,2810,2810,2810,2810,117
20230705,095700,269177765,2810,2810,2810,2810,635
20230705,095600,267393415,2820,2815,2820,2815,857
20230705,095500,264980955,2815,2815,2815,2815,100
20230705,095400,264699455,2815,2815,2815,2815,100
20230705,095300,264417955,2815,2815,2820,2815,971
20230705,095200,261682255,2815,2815,2815,2815,110
20230705,095100,261372605,2810,2810,2820,2810,2265
20230705,095000,254999325,2810,2810,2810,2810,114
20230705,094900,254678985,2805,2800,2805,2800,432
20230705,094800,253468415,2800,2805,2805,2790,493
20230705,094700,252089465,2800,2780,2805,2780,10112
20230705,094600,223825995,2785,2785,2785,2785,365
20230705,094500,222809470,2785,2785,2785,2785,276
20230705,094400,222040810,2785,2780,2785,2780,2122
20230705,094300,216138560,2785,2765,2785,2765,12652
20230705,094200,181077175,2765,2755,2765,2755,6342
20230705,094100,163592070,2755,2755,2755,2755,1
20230705,094000,163589315,2750,2750,2750,2750,438
20230705,093900,162384815,2750,2750,2750,2750,20
20230705,093800,162329815,2750,2755,2755,2750,326
20230705,093700,161433160,2755,2755,2755,2755,9
20230705,093600,161408365,2755,2750,2755,2750,2401
20230705,093500,154805610,2750,2750,2750,2750,3890
20230705,093400,144108110,2750,2750,2750,2750,40
20230705,093300,143998110,2755,2750,2755,2750,202
20230705,093200,143442595,2755,2755,2755,2750,148
20230705,093100,143035545,2755,2750,2755,2750,2001
20230705,093000,137531635,2750,2750,2750,2750,18
20230705,092900,137482135,2750,2745,2750,2745,1139
20230705,092800,134355575,2745,2745,2745,2745,70
20230705,092700,134163425,2740,2740,2740,2740,0
20230705,092600,134163425,2740,2740,2740,2740,10
20230705,092500,134136025,2740,2740,2740,2740,146
20230705,092400,133735985,2745,2740,2745,2740,2
20230705,092300,133730500,2740,2730,2740,2730,4863
20230705,092200,120452505,2725,2730,2730,2725,1011
20230705,092100,117695330,2735,2735,2740,2735,4169
20230705,092000,106276710,2735,2735,2735,2735,2
20230705,091900,106271240,2735,2735,2735,2735,689
20230705,091800,104386825,2735,2735,2735,2735,311
20230705,091700,103536240,2735,2735,2735,2735,3536
20230705,091600,93865280,2735,2745,2745,2735,4288
20230705,091500,82119240,2745,2745,2745,2745,0
20230705,091400,82119240,2745,2750,2750,2745,1133
20230705,091300,79007900,2745,2745,2745,2745,100
20230705,091200,78733400,2750,2750,2750,2745,3255
20230705,091100,69783400,2745,2745,2750,2745,132
20230705,091000,69421025,2740,2750,2750,2740,3000
20230705,090900,61197435,2750,2750,2750,2750,300
20230705,090800,60372435,2750,2750,2750,2750,2144
20230705,090700,54476435,2745,2740,2755,2740,6525
20230705,090600,36511660,2740,2750,2750,2740,1194
20230705,090500,33237420,2740,2740,2755,2740,1143
20230705,090400,30105570,2740,2745,2755,2740,1345
20230705,090300,26412320,2750,2745,2755,2740,1436
20230705,090200,22472145,2755,2755,2770,2740,1062
20230705,090100,19546800,2740,2755,2760,2740,2703
20230705,090000,12109020,2790,2795,2795,2755,4344