stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200200,1864263615,2830,2830,2830,2830,6010
20230706,200100,1864263615,2830,2830,2830,2830,0
20230706,200000,1864263615,2830,2830,2830,2830,0
20230706,195900,1864263615,2830,2830,2830,2830,0
20230706,195800,1864263615,2830,2830,2830,2830,0
20230706,195700,1864263615,2830,2830,2830,2830,0
20230706,195600,1864263615,2830,2830,2830,2830,0
20230706,195500,1864263615,2830,2830,2830,2830,0
20230706,195400,1864263615,2830,2830,2830,2830,0
20230706,195300,1864263615,2830,2830,2830,2830,0
20230706,195200,1864263615,2830,2830,2830,2830,0
20230706,195100,1864263615,2830,2830,2830,2830,0
20230706,195000,1864263615,2830,2830,2830,2830,0
20230706,194900,1864263615,2830,2830,2830,2830,0
20230706,194800,1864263615,2830,2830,2830,2830,0
20230706,194700,1864263615,2830,2830,2830,2830,0
20230706,194600,1864263615,2830,2830,2830,2830,0
20230706,194500,1864263615,2830,2830,2830,2830,0
20230706,194400,1864263615,2830,2830,2830,2830,0
20230706,194300,1864263615,2830,2830,2830,2830,0
20230706,194200,1864263615,2830,2830,2830,2830,0
20230706,194100,1864263615,2830,2830,2830,2830,0
20230706,194000,1864263615,2830,2830,2830,2830,0
20230706,193900,1864263615,2830,2830,2830,2830,0
20230706,193800,1864263615,2830,2830,2830,2830,0
20230706,193700,1864263615,2830,2830,2830,2830,0
20230706,193600,1864263615,2830,2830,2830,2830,0
20230706,193500,1864263615,2830,2830,2830,2830,0
20230706,193400,1864263615,2830,2830,2830,2830,0
20230706,193300,1864263615,2830,2830,2830,2830,0
20230706,193200,1864263615,2830,2830,2830,2830,6010
20230706,193100,1864263615,2830,2830,2830,2830,0
20230706,193000,1864263615,2830,2830,2830,2830,0
20230706,192900,1864263615,2830,2830,2830,2830,0
20230706,192800,1864263615,2830,2830,2830,2830,0
20230706,192700,1864263615,2830,2830,2830,2830,0
20230706,192600,1864263615,2830,2830,2830,2830,0
20230706,192500,1864263615,2830,2830,2830,2830,0
20230706,192400,1864263615,2830,2830,2830,2830,0
20230706,192300,1864263615,2830,2830,2830,2830,0
20230706,192200,1864263615,2830,2830,2830,2830,0
20230706,192100,1864263615,2830,2830,2830,2830,0
20230706,192000,1864263615,2830,2830,2830,2830,0
20230706,191900,1864263615,2830,2830,2830,2830,0
20230706,191800,1864263615,2830,2830,2830,2830,0
20230706,191700,1864263615,2830,2830,2830,2830,0
20230706,191600,1864263615,2830,2830,2830,2830,0
20230706,191500,1864263615,2830,2830,2830,2830,0
20230706,191400,1864263615,2830,2830,2830,2830,0
20230706,191300,1864263615,2830,2830,2830,2830,0
20230706,191200,1864263615,2830,2830,2830,2830,0
20230706,191100,1864263615,2830,2830,2830,2830,0
20230706,191000,1864263615,2830,2830,2830,2830,0
20230706,190900,1864263615,2830,2830,2830,2830,0
20230706,190800,1864263615,2830,2830,2830,2830,0
20230706,190700,1864263615,2830,2830,2830,2830,0
20230706,190600,1864263615,2830,2830,2830,2830,0
20230706,190500,1864263615,2830,2830,2830,2830,0
20230706,190400,1864263615,2830,2830,2830,2830,0
20230706,190300,1864263615,2830,2830,2830,2830,0
20230706,190200,1864263615,2830,2830,2830,2830,6010
20230706,190100,1864263615,2830,2830,2830,2830,0
20230706,190000,1864263615,2830,2830,2830,2830,0
20230706,185900,1864263615,2830,2830,2830,2830,0
20230706,185800,1864263615,2830,2830,2830,2830,0
20230706,185700,1864263615,2830,2830,2830,2830,0
20230706,185600,1864263615,2830,2830,2830,2830,0
20230706,185500,1864263615,2830,2830,2830,2830,0
20230706,185400,1864263615,2830,2830,2830,2830,0
20230706,185300,1864263615,2830,2830,2830,2830,0
20230706,185200,1864263615,2830,2830,2830,2830,0
20230706,185100,1864263615,2830,2830,2830,2830,0
20230706,185000,1864263615,2830,2830,2830,2830,0
20230706,184900,1864263615,2830,2830,2830,2830,0
20230706,184800,1864263615,2830,2830,2830,2830,0
20230706,184700,1864263615,2830,2830,2830,2830,0
20230706,184600,1864263615,2830,2830,2830,2830,0
20230706,184500,1864263615,2830,2830,2830,2830,0
20230706,184400,1864263615,2830,2830,2830,2830,0
20230706,184300,1864263615,2830,2830,2830,2830,0
20230706,184200,1864263615,2830,2830,2830,2830,0
20230706,184100,1864263615,2830,2830,2830,2830,0
20230706,184000,1864263615,2830,2830,2830,2830,0
20230706,183900,1864263615,2830,2830,2830,2830,0
20230706,183800,1864263615,2830,2830,2830,2830,0
20230706,183700,1864263615,2830,2830,2830,2830,0
20230706,183600,1864263615,2830,2830,2830,2830,0
20230706,183500,1864263615,2830,2830,2830,2830,0
20230706,183400,1864263615,2830,2830,2830,2830,0
20230706,183300,1864263615,2830,2830,2830,2830,0
20230706,183200,1864263615,2830,2830,2830,2830,6010
20230706,183100,1864263615,2830,2830,2830,2830,0
20230706,183000,1864263615,2830,2830,2830,2830,0
20230706,182900,1864263615,2830,2830,2830,2830,0
20230706,182800,1864263615,2830,2830,2830,2830,0
20230706,182700,1864263615,2830,2830,2830,2830,0
20230706,182600,1864263615,2830,2830,2830,2830,0
20230706,182500,1864263615,2830,2830,2830,2830,0
20230706,182400,1864263615,2830,2830,2830,2830,0
20230706,182300,1864263615,2830,2830,2830,2830,0
20230706,182200,1864263615,2830,2830,2830,2830,0
20230706,182100,1864263615,2830,2830,2830,2830,0
20230706,182000,1864263615,2830,2830,2830,2830,0
20230706,181900,1864263615,2830,2830,2830,2830,0
20230706,181800,1864263615,2830,2830,2830,2830,0
20230706,181700,1864263615,2830,2830,2830,2830,0
20230706,181600,1864263615,2830,2830,2830,2830,0
20230706,181500,1864263615,2830,2830,2830,2830,0
20230706,181400,1864263615,2830,2830,2830,2830,0
20230706,181300,1864263615,2830,2830,2830,2830,0
20230706,181200,1864263615,2830,2830,2830,2830,0
20230706,181100,1864263615,2830,2830,2830,2830,0
20230706,181000,1864263615,2830,2830,2830,2830,0
20230706,180900,1864263615,2830,2830,2830,2830,0
20230706,180800,1864263615,2830,2830,2830,2830,0
20230706,180700,1864263615,2830,2830,2830,2830,0
20230706,180600,1864263615,2830,2830,2830,2830,0
20230706,180500,1864263615,2830,2830,2830,2830,0
20230706,180400,1864263615,2830,2830,2830,2830,0
20230706,180300,1864263615,2830,2830,2830,2830,0
20230706,180200,1864263615,2830,2830,2830,2830,6010
20230706,180100,1864263615,2830,2830,2830,2830,0
20230706,180000,1864263615,2830,2830,2830,2830,0
20230706,175900,1864263615,2830,2830,2830,2830,0
20230706,175800,1864263615,2830,2830,2830,2830,0
20230706,175700,1864263615,2830,2830,2830,2830,0
20230706,175600,1864263615,2830,2830,2830,2830,0
20230706,175500,1864263615,2830,2830,2830,2830,0
20230706,175400,1864263615,2830,2830,2830,2830,0
20230706,175300,1864263615,2830,2830,2830,2830,0
20230706,175200,1864263615,2830,2830,2830,2830,0
20230706,175100,1864263615,2830,2830,2830,2830,0
20230706,175000,1864263615,2830,2830,2830,2830,0
20230706,174900,1864263615,2830,2830,2830,2830,0
20230706,174800,1864263615,2830,2830,2830,2830,0
20230706,174700,1864263615,2830,2830,2830,2830,0
20230706,174600,1864263615,2830,2830,2830,2830,0
20230706,174500,1864263615,2830,2830,2830,2830,0
20230706,174400,1864263615,2830,2830,2830,2830,0
20230706,174300,1864263615,2830,2830,2830,2830,0
20230706,174200,1864263615,2830,2830,2830,2830,0
20230706,174100,1864263615,2830,2830,2830,2830,0
20230706,174000,1864263615,2830,2830,2830,2830,0
20230706,173900,1864263615,2830,2830,2830,2830,0
20230706,173800,1864263615,2830,2830,2830,2830,0
20230706,173700,1864263615,2830,2830,2830,2830,0
20230706,173600,1864263615,2830,2830,2830,2830,0
20230706,173500,1864263615,2830,2830,2830,2830,0
20230706,173400,1864263615,2830,2830,2830,2830,0
20230706,173300,1864263615,2830,2830,2830,2830,0
20230706,173200,1864263615,2830,2830,2830,2830,6010
20230706,173100,1864263615,2830,2830,2830,2830,0
20230706,173000,1864263615,2830,2830,2830,2830,0
20230706,172900,1864263615,2830,2830,2830,2830,0
20230706,172800,1864263615,2830,2830,2830,2830,0
20230706,172700,1864263615,2830,2830,2830,2830,0
20230706,172600,1864263615,2830,2830,2830,2830,0
20230706,172500,1864263615,2830,2830,2830,2830,0
20230706,172400,1864263615,2830,2830,2830,2830,0
20230706,172300,1864263615,2830,2830,2830,2830,0
20230706,172200,1864263615,2830,2830,2830,2830,0
20230706,172100,1864263615,2830,2830,2830,2830,0
20230706,172000,1864263615,2830,2830,2830,2830,0
20230706,171900,1864263615,2830,2830,2830,2830,0
20230706,171800,1864263615,2830,2830,2830,2830,0
20230706,171700,1864263615,2830,2830,2830,2830,0
20230706,171600,1864263615,2830,2830,2830,2830,0
20230706,171500,1864263615,2830,2830,2830,2830,0
20230706,171400,1864263615,2830,2830,2830,2830,0
20230706,171300,1864263615,2830,2830,2830,2830,0
20230706,171200,1864263615,2830,2830,2830,2830,0
20230706,171100,1864263615,2830,2830,2830,2830,0
20230706,171000,1864263615,2830,2830,2830,2830,0
20230706,170900,1864263615,2830,2830,2830,2830,0
20230706,170800,1864263615,2830,2830,2830,2830,0
20230706,170700,1864263615,2830,2830,2830,2830,0
20230706,170600,1864263615,2830,2830,2830,2830,0
20230706,170500,1864263615,2830,2830,2830,2830,0
20230706,170400,1864263615,2830,2830,2830,2830,0
20230706,170300,1864263615,2830,2830,2830,2830,0
20230706,170200,1864263615,2830,2830,2830,2830,6010
20230706,170100,1864263615,2830,2830,2830,2830,0
20230706,170000,1864263615,2830,2830,2830,2830,0
20230706,165900,1864263615,2830,2830,2830,2830,0
20230706,165800,1864263615,2830,2830,2830,2830,0
20230706,165700,1864263615,2830,2830,2830,2830,0
20230706,165600,1864263615,2830,2830,2830,2830,0
20230706,165500,1864263615,2830,2830,2830,2830,0
20230706,165400,1864263615,2830,2830,2830,2830,0
20230706,165300,1864263615,2830,2830,2830,2830,0
20230706,165200,1864263615,2830,2830,2830,2830,0
20230706,165100,1864263615,2830,2830,2830,2830,0
20230706,165000,1864263615,2830,2830,2830,2830,0
20230706,164900,1864263615,2830,2830,2830,2830,0
20230706,164800,1864263615,2830,2830,2830,2830,0
20230706,164700,1864263615,2830,2830,2830,2830,0
20230706,164600,1864263615,2830,2830,2830,2830,0
20230706,164500,1864263615,2830,2830,2830,2830,0
20230706,164400,1864263615,2830,2830,2830,2830,0
20230706,164300,1864263615,2830,2830,2830,2830,0
20230706,164200,1864263615,2830,2830,2830,2830,0
20230706,164100,1864263615,2830,2830,2830,2830,0
20230706,164000,1864263615,2830,2830,2830,2830,0
20230706,163900,1864263615,2830,2830,2830,2830,0
20230706,163800,1864263615,2830,2830,2830,2830,0
20230706,163700,1864263615,2830,2830,2830,2830,0
20230706,163600,1864263615,2830,2830,2830,2830,0
20230706,163500,1864263615,2830,2830,2830,2830,0
20230706,163400,1864263615,2830,2830,2830,2830,0
20230706,163300,1864263615,2830,2830,2830,2830,0
20230706,163200,1864263615,2830,2830,2830,2830,6010
20230706,163100,1864263615,2830,2830,2830,2830,0
20230706,163000,1864263615,2830,2830,2830,2830,0
20230706,162900,1864263615,2830,2830,2830,2830,0
20230706,162800,1864263615,2830,2830,2830,2830,0
20230706,162700,1864263615,2830,2830,2830,2830,0
20230706,162600,1864263615,2830,2830,2830,2830,0
20230706,162500,1864263615,2830,2830,2830,2830,0
20230706,162400,1864263615,2830,2830,2830,2830,0
20230706,162300,1864263615,2830,2830,2830,2830,0
20230706,162200,1864263615,2830,2830,2830,2830,0
20230706,162100,1864263615,2830,2830,2830,2830,0
20230706,162000,1864263615,2830,2830,2830,2830,0
20230706,161900,1864263615,2830,2830,2830,2830,0
20230706,161800,1864263615,2830,2830,2830,2830,0
20230706,161700,1864263615,2830,2830,2830,2830,0
20230706,161600,1864263615,2830,2830,2830,2830,0
20230706,161500,1864263615,2830,2830,2830,2830,0
20230706,161400,1864263615,2830,2830,2830,2830,0
20230706,161300,1864263615,2830,2830,2830,2830,0
20230706,161200,1864263615,2830,2830,2830,2830,0
20230706,161100,1864263615,2830,2830,2830,2830,0
20230706,161000,1864263615,2830,2830,2830,2830,0
20230706,160900,1864263615,2830,2830,2830,2830,0
20230706,160800,1864263615,2830,2830,2830,2830,0
20230706,160700,1864263615,2830,2830,2830,2830,0
20230706,160600,1864263615,2830,2830,2830,2830,0
20230706,160500,1864263615,2830,2830,2830,2830,0
20230706,160400,1864263615,2830,2830,2830,2830,0
20230706,160300,1864263615,2830,2830,2830,2830,0
20230706,160200,1864263615,2830,2830,2830,2830,6010
20230706,160100,1864263615,2830,2830,2830,2830,0
20230706,160000,1864263615,2830,2830,2830,2830,0
20230706,155900,1864263615,2830,2830,2830,2830,0
20230706,155800,1864263615,2830,2830,2830,2830,0
20230706,155700,1864263615,2830,2830,2830,2830,0
20230706,155600,1864263615,2830,2830,2830,2830,0
20230706,155500,1864263615,2830,2830,2830,2830,0
20230706,155400,1864263615,2830,2830,2830,2830,0
20230706,155300,1864263615,2830,2830,2830,2830,0
20230706,155200,1864263615,2830,2830,2830,2830,0
20230706,155100,1864263615,2830,2830,2830,2830,0
20230706,155000,1864263615,2830,2830,2830,2830,0
20230706,154900,1864263615,2830,2830,2830,2830,0
20230706,154800,1864263615,2830,2830,2830,2830,0
20230706,154700,1864263615,2830,2830,2830,2830,0
20230706,154600,1864263615,2830,2830,2830,2830,0
20230706,154500,1864263615,2830,2830,2830,2830,0
20230706,154400,1864263615,2830,2830,2830,2830,0
20230706,154300,1864263615,2830,2830,2830,2830,0
20230706,154200,1864263615,2830,2830,2830,2830,0
20230706,154100,1864263615,2830,2830,2830,2830,0
20230706,154000,1864263615,2830,2830,2830,2830,0
20230706,153900,1864263615,2830,2830,2830,2830,0
20230706,153800,1864263615,2830,2830,2830,2830,0
20230706,153700,1864263615,2830,2830,2830,2830,0
20230706,153600,1864263615,2830,2830,2830,2830,0
20230706,153500,1864263615,2830,2830,2830,2830,0
20230706,153400,1864263615,2830,2830,2830,2830,0
20230706,153300,1864263615,2830,2830,2830,2830,0
20230706,153200,1864263615,2830,2830,2830,2830,6010
20230706,153100,1864263615,2830,2830,2830,2830,0
20230706,153000,1864263615,2830,2830,2830,2830,6010
20230706,152900,1847255315,2805,2805,2805,2805,0
20230706,152800,1847255315,2805,2805,2805,2805,0
20230706,152700,1847255315,2805,2805,2805,2805,0
20230706,152600,1847255315,2805,2805,2805,2805,0
20230706,152500,1847255315,2805,2805,2805,2805,0
20230706,152400,1847255315,2805,2805,2805,2805,0
20230706,152300,1847255315,2805,2805,2805,2805,0
20230706,152200,1847255315,2805,2805,2805,2805,0
20230706,152100,1847255315,2805,2805,2805,2805,0
20230706,152000,1847255315,2805,2805,2805,2805,0
20230706,151900,1847255315,2805,2800,2825,2800,3368
20230706,151800,1837783985,2800,2805,2815,2795,11675
20230706,151700,1805085685,2820,2825,2830,2800,10948
20230706,151600,1774207855,2825,2840,2840,2825,1387
20230706,151500,1770282755,2830,2835,2840,2830,776
20230706,151400,1768082585,2845,2845,2845,2845,0
20230706,151300,1768082585,2845,2830,2845,2830,177
20230706,151200,1767581660,2830,2835,2835,2830,1584
20230706,151100,1763098660,2850,2850,2850,2850,50
20230706,151000,1762956160,2850,2840,2850,2840,3001
20230706,150900,1754406660,2835,2840,2850,2835,2054
20230706,150800,1748553840,2850,2840,2850,2830,3037
20230706,150700,1739923950,2850,2830,2850,2830,11400
20230706,150600,1707438350,2835,2830,2835,2830,537
20230706,150500,1705918635,2830,2835,2840,2825,4500
20230706,150400,1693184230,2845,2845,2855,2835,435
20230706,150300,1691946820,2855,2860,2865,2840,8387
20230706,150200,1668022695,2860,2860,2870,2845,25102
20230706,150100,1596239960,2860,2835,2865,2830,59049
20230706,150000,1427925370,2840,2780,2840,2780,45526
20230706,145900,1299145010,2780,2780,2780,2780,165
20230706,145800,1298686310,2780,2775,2780,2775,17
20230706,145700,1298639055,2780,2780,2780,2780,10
20230706,145600,1298611255,2780,2785,2785,2780,346
20230706,145500,1297648550,2800,2775,2800,2775,372
20230706,145400,1296613020,2775,2780,2780,2775,105
20230706,145300,1296321560,2780,2780,2780,2775,51
20230706,145200,1296179785,2780,2780,2780,2780,21
20230706,145100,1296121405,2780,2780,2780,2780,274
20230706,145000,1295359685,2785,2785,2785,2785,15
20230706,144900,1295317910,2785,2785,2785,2785,6
20230706,144800,1295301200,2785,2780,2785,2780,56
20230706,144700,1295145490,2785,2785,2800,2785,187
20230706,144600,1294624650,2780,2775,2780,2775,1820
20230706,144500,1289572550,2780,2780,2780,2780,0
20230706,144400,1289572550,2780,2780,2780,2780,0
20230706,144300,1289572550,2780,2780,2780,2780,185
20230706,144200,1289058250,2790,2785,2790,2780,169
20230706,144100,1288587640,2790,2790,2790,2790,4
20230706,144000,1288576480,2785,2780,2795,2780,19
20230706,143900,1288523535,2780,2780,2785,2780,1245
20230706,143800,1285058240,2785,2790,2795,2785,119
20230706,143700,1284726745,2795,2790,2795,2790,2
20230706,143600,1284721160,2795,2795,2795,2795,0
20230706,143500,1284721160,2795,2795,2795,2795,0
20230706,143400,1284721160,2795,2795,2795,2795,1
20230706,143300,1284718365,2785,2795,2795,2785,5
20230706,143200,1284704400,2795,2795,2795,2795,0
20230706,143100,1284704400,2795,2795,2795,2795,0
20230706,143000,1284704400,2795,2795,2795,2795,31
20230706,142900,1284617755,2800,2795,2800,2785,4779
20230706,142800,1271254990,2800,2785,2800,2785,2003
20230706,142700,1265655945,2785,2780,2785,2775,1010
20230706,142600,1262853005,2775,2790,2790,2775,600
20230706,142500,1261185130,2795,2790,2795,2785,3601
20230706,142400,1251138195,2800,2790,2800,2790,4
20230706,142300,1251127010,2800,2795,2800,2795,2
20230706,142200,1251121415,2795,2800,2800,2795,552
20230706,142100,1249576800,2810,2810,2810,2810,0
20230706,142000,1249576800,2810,2780,2810,2780,1484
20230706,141900,1245450345,2785,2785,2785,2785,0
20230706,141800,1245450345,2785,2785,2785,2785,0
20230706,141700,1245450345,2785,2785,2785,2785,335
20230706,141600,1244517370,2790,2790,2790,2790,1
20230706,141500,1244514580,2785,2785,2785,2785,392
20230706,141400,1243422860,2790,2790,2790,2790,0
20230706,141300,1243422860,2790,2790,2790,2790,1
20230706,141200,1243420070,2785,2790,2790,2785,18
20230706,141100,1243369900,2790,2785,2790,2785,2289
20230706,141000,1236995030,2790,2790,2790,2790,200
20230706,140900,1236437030,2790,2790,2790,2790,0
20230706,140800,1236437030,2790,2790,2790,2790,3
20230706,140700,1236428660,2785,2785,2785,2785,8
20230706,140600,1236406380,2790,2790,2790,2790,174
20230706,140500,1235920920,2790,2795,2795,2790,11
20230706,140400,1235890180,2795,2795,2795,2795,10
20230706,140300,1235862230,2795,2795,2795,2795,46
20230706,140200,1235733660,2800,2800,2800,2800,0
20230706,140100,1235733660,2800,2800,2800,2800,0
20230706,140000,1235733660,2800,2800,2800,2800,0
20230706,135900,1235733660,2800,2795,2800,2795,2
20230706,135800,1235728065,2800,2795,2800,2795,4
20230706,135700,1235716875,2800,2800,2800,2800,352
20230706,135600,1234731275,2800,2795,2800,2795,27
20230706,135500,1234655785,2795,2795,2800,2795,528
20230706,135400,1233178205,2800,2785,2800,2785,14
20230706,135300,1233139065,2795,2790,2795,2785,13
20230706,135200,1233102770,2785,2780,2785,2780,2
20230706,135100,1233097205,2790,2785,2790,2785,8
20230706,135000,1233074905,2790,2780,2790,2780,1540
20230706,134900,1228785035,2780,2780,2790,2780,6789
20230706,134800,1209879395,2780,2780,2780,2780,0
20230706,134700,1209879395,2780,2785,2785,2780,11
20230706,134600,1209848765,2785,2780,2785,2780,1007
20230706,134500,1207049290,2785,2780,2785,2780,54
20230706,134400,1206898970,2785,2780,2785,2780,18
20230706,134300,1206848885,2780,2780,2780,2780,3
20230706,134200,1206840545,2785,2785,2785,2780,9
20230706,134100,1206815510,2780,2785,2785,2780,231
20230706,134000,1206173320,2785,2775,2785,2775,109
20230706,133900,1205870400,2775,2775,2775,2775,1
20230706,133800,1205867625,2780,2780,2780,2780,215
20230706,133700,1205269925,2775,2775,2775,2775,4
20230706,133600,1205258825,2775,2775,2775,2775,49
20230706,133500,1205122850,2770,2770,2770,2770,550
20230706,133400,1203599350,2775,2775,2775,2775,0
20230706,133300,1203599350,2775,2775,2775,2775,0
20230706,133200,1203599350,2775,2775,2775,2775,198
20230706,133100,1203049900,2775,2775,2775,2775,43
20230706,133000,1202930575,2775,2775,2780,2770,2084
20230706,132900,1197150950,2775,2780,2780,2775,7011
20230706,132800,1177661310,2785,2785,2785,2785,0
20230706,132700,1177661310,2785,2785,2785,2785,0
20230706,132600,1177661310,2785,2785,2785,2785,5
20230706,132500,1177647385,2785,2785,2785,2785,1
20230706,132400,1177644600,2785,2785,2785,2785,1
20230706,132300,1177641815,2780,2780,2780,2780,0
20230706,132200,1177641815,2780,2780,2780,2780,1
20230706,132100,1177639035,2780,2780,2780,2780,0
20230706,132000,1177639035,2780,2780,2780,2780,0
20230706,131900,1177639035,2780,2780,2780,2780,101
20230706,131800,1177358255,2785,2785,2785,2780,932
20230706,131700,1174762965,2780,2780,2780,2780,1
20230706,131600,1174760185,2785,2780,2785,2780,450
20230706,131500,1173508180,2785,2785,2785,2785,670
20230706,131400,1171642230,2780,2780,2780,2780,0
20230706,131300,1171642230,2780,2780,2780,2780,20
20230706,131200,1171586630,2780,2780,2780,2780,230
20230706,131100,1170947230,2780,2780,2780,2780,0
20230706,131000,1170947230,2780,2780,2790,2780,176
20230706,130900,1170457940,2780,2780,2780,2780,0
20230706,130800,1170457940,2780,2780,2780,2780,0
20230706,130700,1170457940,2780,2780,2780,2780,0
20230706,130600,1170457940,2780,2790,2790,2780,200
20230706,130500,1169900940,2780,2780,2780,2780,0
20230706,130400,1169900940,2780,2780,2780,2780,54
20230706,130300,1169750820,2785,2785,2785,2785,0
20230706,130200,1169750820,2785,2785,2785,2785,261
20230706,130100,1169023935,2790,2790,2790,2790,0
20230706,130000,1169023935,2790,2790,2790,2790,27
20230706,125900,1168948605,2790,2790,2790,2790,0
20230706,125800,1168948605,2790,2790,2790,2790,0
20230706,125700,1168948605,2790,2790,2790,2790,50
20230706,125600,1168809105,2780,2785,2785,2780,3938
20230706,125500,1157849570,2790,2790,2790,2790,899
20230706,125400,1155341360,2785,2785,2785,2785,0
20230706,125300,1155341360,2785,2785,2785,2785,0
20230706,125200,1155341360,2785,2785,2785,2785,0
20230706,125100,1155341360,2785,2785,2785,2785,0
20230706,125000,1155341360,2785,2785,2785,2785,0
20230706,124900,1155341360,2785,2785,2785,2785,0
20230706,124800,1155341360,2785,2785,2785,2785,5500
20230706,124700,1140023860,2780,2780,2780,2780,201
20230706,124600,1139465080,2785,2785,2785,2785,0
20230706,124500,1139465080,2785,2785,2785,2785,182
20230706,124400,1138958210,2785,2785,2785,2785,0
20230706,124300,1138958210,2785,2785,2785,2785,1059
20230706,124200,1136008895,2775,2775,2775,2775,0
20230706,124100,1136008895,2775,2775,2775,2775,99
20230706,124000,1135734170,2775,2775,2775,2775,0
20230706,123900,1135734170,2775,2775,2775,2775,3780
20230706,123800,1125244670,2780,2780,2780,2780,0
20230706,123700,1125244670,2780,2780,2780,2780,1
20230706,123600,1125241890,2780,2780,2780,2780,90
20230706,123500,1124991690,2780,2780,2780,2780,0
20230706,123400,1124991690,2780,2780,2780,2780,20
20230706,123300,1124936090,2780,2780,2780,2780,24
20230706,123200,1124869370,2775,2775,2775,2775,0
20230706,123100,1124869370,2775,2775,2775,2775,0
20230706,123000,1124869370,2775,2780,2785,2775,5814
20230706,122900,1108708210,2785,2790,2790,2785,1537
20230706,122800,1104427610,2785,2785,2785,2785,0
20230706,122700,1104427610,2785,2785,2785,2785,0
20230706,122600,1104427610,2785,2785,2785,2785,200
20230706,122500,1103870610,2790,2790,2790,2790,0
20230706,122400,1103870610,2790,2790,2790,2790,0
20230706,122300,1103870610,2790,2790,2790,2790,0
20230706,122200,1103870610,2790,2790,2790,2790,1247
20230706,122100,1100391480,2785,2785,2785,2785,159
20230706,122000,1099948665,2785,2785,2785,2785,1891
20230706,121900,1094682230,2790,2790,2790,2790,534
20230706,121800,1093192370,2795,2795,2795,2795,298
20230706,121700,1092359460,2800,2800,2800,2800,39
20230706,121600,1092250260,2800,2800,2800,2800,205
20230706,121500,1091676260,2805,2805,2805,2805,27
20230706,121400,1091600525,2800,2800,2800,2800,270
20230706,121300,1090844525,2800,2800,2800,2800,540
20230706,121200,1089332525,2800,2800,2800,2800,1
20230706,121100,1089329725,2795,2795,2795,2795,0
20230706,121000,1089329725,2795,2795,2795,2795,633
20230706,120900,1087560490,2795,2795,2795,2795,0
20230706,120800,1087560490,2795,2795,2795,2795,0
20230706,120700,1087560490,2795,2795,2795,2795,572
20230706,120600,1085961750,2795,2795,2795,2795,0
20230706,120500,1085961750,2795,2795,2795,2795,0
20230706,120400,1085961750,2795,2795,2795,2795,0
20230706,120300,1085961750,2795,2795,2795,2795,0
20230706,120200,1085961750,2795,2795,2795,2795,622
20230706,120100,1084223260,2795,2795,2795,2795,2
20230706,120000,1084217670,2785,2795,2800,2785,9021
20230706,115900,1059085945,2800,2800,2800,2800,0
20230706,115800,1059085945,2800,2800,2800,2800,0
20230706,115700,1059085945,2800,2800,2800,2800,0
20230706,115600,1059085945,2800,2800,2800,2800,0
20230706,115500,1059085945,2800,2800,2800,2800,0
20230706,115400,1059085945,2800,2800,2800,2800,8
20230706,115300,1059063545,2800,2800,2800,2800,10
20230706,115200,1059035545,2790,2795,2795,2790,1840
20230706,115100,1053896215,2795,2800,2800,2795,492
20230706,115000,1052519575,2795,2800,2800,2795,904
20230706,114900,1049988475,2800,2800,2800,2800,1
20230706,114800,1049985675,2805,2805,2805,2805,0
20230706,114700,1049985675,2805,2805,2805,2805,0
20230706,114600,1049985675,2805,2805,2805,2805,0
20230706,114500,1049985675,2805,2805,2805,2805,0
20230706,114400,1049985675,2805,2805,2805,2805,0
20230706,114300,1049985675,2805,2805,2805,2805,0
20230706,114200,1049985675,2805,2805,2805,2805,0
20230706,114100,1049985675,2805,2805,2805,2805,500
20230706,114000,1048583175,2805,2805,2810,2800,1078
20230706,113900,1045562875,2805,2805,2805,2805,0
20230706,113800,1045562875,2805,2805,2805,2805,0
20230706,113700,1045562875,2805,2805,2805,2805,356
20230706,113600,1044564295,2805,2805,2805,2805,10
20230706,113500,1044536245,2805,2805,2805,2805,0
20230706,113400,1044536245,2805,2805,2805,2805,0
20230706,113300,1044536245,2805,2805,2805,2805,2
20230706,113200,1044530635,2805,2805,2805,2805,0
20230706,113100,1044530635,2805,2805,2805,2805,0
20230706,113000,1044530635,2805,2805,2805,2805,0
20230706,112900,1044530635,2805,2805,2805,2805,10
20230706,112800,1044502585,2795,2795,2795,2795,12
20230706,112700,1044469045,2800,2800,2800,2800,1
20230706,112600,1044466245,2795,2795,2795,2795,2409
20230706,112500,1037733090,2800,2805,2805,2800,1264
20230706,112400,1034188330,2805,2805,2805,2805,0
20230706,112300,1034188330,2805,2805,2805,2805,0
20230706,112200,1034188330,2805,2805,2805,2805,0
20230706,112100,1034188330,2805,2805,2805,2805,588
20230706,112000,1032538990,2805,2805,2805,2805,1143
20230706,111900,1029332875,2795,2795,2795,2795,0
20230706,111800,1029332875,2795,2795,2795,2795,314
20230706,111700,1028455245,2795,2795,2795,2795,15
20230706,111600,1028413320,2795,2795,2795,2795,15
20230706,111500,1028371395,2795,2795,2795,2795,67
20230706,111400,1028184130,2795,2795,2795,2795,97
20230706,111300,1027913015,2795,2795,2795,2795,103
20230706,111200,1027625130,2795,2795,2795,2795,4
20230706,111100,1027613950,2790,2790,2790,2790,914
20230706,111000,1025063890,2790,2790,2790,2790,1469
20230706,110900,1020965380,2795,2805,2805,2795,386
20230706,110800,1019886500,2805,2800,2805,2800,3
20230706,110700,1019878090,2795,2790,2795,2790,1950
20230706,110600,1014430980,2790,2795,2795,2790,21
20230706,110500,1014372385,2795,2800,2800,2795,3470
20230706,110400,1004673240,2810,2810,2810,2810,2
20230706,110300,1004667620,2810,2805,2810,2800,3016
20230706,110200,996216345,2810,2810,2810,2810,1990
20230706,110100,990624445,2815,2815,2815,2815,101
20230706,110000,990340130,2810,2810,2810,2810,0
20230706,105900,990340130,2810,2810,2810,2810,0
20230706,105800,990340130,2810,2820,2820,2810,4000
20230706,105700,979088945,2820,2825,2825,2820,12
20230706,105600,979055095,2825,2825,2825,2825,0
20230706,105500,979055095,2825,2825,2825,2825,0
20230706,105400,979055095,2825,2825,2825,2825,0
20230706,105300,979055095,2825,2825,2825,2825,864
20230706,105200,976614295,2825,2825,2825,2825,100
20230706,105100,976331795,2825,2825,2825,2825,0
20230706,105000,976331795,2825,2825,2825,2825,0
20230706,104900,976331795,2825,2825,2825,2825,1
20230706,104800,976328970,2830,2830,2830,2830,100
20230706,104700,976045970,2830,2830,2830,2830,2
20230706,104600,976040310,2830,2830,2830,2830,50
20230706,104500,975898810,2825,2825,2825,2825,0
20230706,104400,975898810,2825,2825,2825,2825,0
20230706,104300,975898810,2825,2825,2825,2825,200
20230706,104200,975333810,2830,2830,2830,2830,0
20230706,104100,975333810,2830,2825,2830,2825,1849
20230706,104000,970110355,2825,2820,2830,2820,521
20230706,103900,968638425,2830,2825,2830,2825,1403
20230706,103800,964674900,2825,2825,2825,2825,0
20230706,103700,964674900,2825,2825,2825,2825,278
20230706,103600,963889550,2830,2825,2830,2825,225
20230706,103500,963253910,2825,2825,2825,2825,3
20230706,103400,963245435,2825,2825,2825,2825,51
20230706,103300,963101360,2825,2825,2825,2825,0
20230706,103200,963101360,2825,2825,2825,2825,100
20230706,103100,962818860,2820,2825,2825,2820,318
20230706,103000,961920595,2820,2825,2825,2820,18
20230706,102900,961869750,2830,2830,2830,2830,0
20230706,102800,961869750,2830,2830,2830,2830,10
20230706,102700,961841450,2825,2825,2825,2825,730
20230706,102600,959779200,2830,2830,2830,2830,301
20230706,102500,958927370,2830,2825,2830,2825,4645
20230706,102400,945805235,2820,2835,2835,2820,2357
20230706,102300,939141275,2835,2820,2835,2820,7380
20230706,102200,918276990,2815,2810,2815,2810,1441
20230706,102100,914220935,2820,2815,2820,2810,2937
20230706,102000,905943665,2815,2830,2835,2815,1065
20230706,101900,902934450,2825,2810,2825,2810,8895
20230706,101800,877825925,2810,2795,2815,2795,27099
20230706,101700,801846445,2795,2805,2810,2790,5273
20230706,101600,787109445,2805,2810,2810,2805,2951
20230706,101500,778825745,2810,2820,2820,2810,3873
20230706,101400,767937460,2820,2830,2830,2820,564
20230706,101300,766346660,2820,2830,2830,2820,1184
20230706,101200,763003565,2830,2830,2830,2830,147
20230706,101100,762587555,2830,2830,2830,2830,356
20230706,101000,761580075,2835,2835,2835,2835,588
20230706,100900,759913095,2840,2850,2850,2840,2247
20230706,100800,753517800,2850,2850,2850,2850,17335
20230706,100700,704113050,2850,2845,2855,2845,5494
20230706,100600,688445350,2850,2845,2855,2845,6769
20230706,100500,669156625,2845,2845,2850,2845,772
20230706,100400,666959830,2845,2870,2875,2845,20280
20230706,100300,609092700,2870,2915,2930,2865,13411
20230706,100200,570064740,2925,2790,2930,2790,161477
20230706,100100,116813620,2790,2790,2790,2790,0
20230706,100000,116813620,2790,2790,2790,2790,43
20230706,095900,116693650,2790,2790,2790,2790,4
20230706,095800,116682490,2785,2785,2785,2785,0
20230706,095700,116682490,2785,2785,2785,2785,0
20230706,095600,116682490,2785,2785,2785,2785,31
20230706,095500,116596155,2790,2790,2790,2790,0
20230706,095400,116596155,2790,2780,2790,2775,4061
20230706,095300,105296140,2775,2780,2780,2775,956
20230706,095200,102638960,2780,2780,2780,2780,1240
20230706,095100,99191760,2780,2790,2790,2780,9787
20230706,095000,71927125,2790,2790,2790,2790,1
20230706,094900,71924335,2795,2795,2795,2795,0
20230706,094800,71924335,2795,2795,2795,2795,0
20230706,094700,71924335,2795,2795,2795,2795,200
20230706,094600,71365335,2795,2800,2800,2795,3070
20230706,094500,62780915,2800,2795,2800,2795,3104
20230706,094400,54104005,2790,2790,2790,2790,100
20230706,094300,53825005,2795,2795,2795,2795,1
20230706,094200,53822210,2795,2795,2795,2795,3600
20230706,094100,43760210,2795,2795,2795,2795,355
20230706,094000,42767985,2795,2795,2795,2795,2
20230706,093900,42762395,2795,2795,2795,2795,0
20230706,093800,42762395,2795,2795,2795,2795,0
20230706,093700,42762395,2795,2795,2795,2795,54
20230706,093600,42611465,2795,2785,2795,2785,366
20230706,093500,41590590,2785,2785,2785,2785,100
20230706,093400,41312090,2785,2785,2785,2785,10
20230706,093300,41284240,2785,2785,2785,2785,0
20230706,093200,41284240,2785,2785,2785,2785,0
20230706,093100,41284240,2785,2785,2785,2785,1
20230706,093000,41281455,2780,2785,2785,2780,46
20230706,092900,41153355,2785,2785,2785,2785,0
20230706,092800,41153355,2785,2785,2785,2785,0
20230706,092700,41153355,2785,2780,2785,2780,154
20230706,092600,40725175,2780,2780,2780,2780,651
20230706,092500,38915395,2780,2780,2780,2780,1959
20230706,092400,33469375,2785,2780,2785,2780,103
20230706,092300,33182560,2790,2790,2790,2790,200
20230706,092200,32624560,2785,2785,2785,2785,123
20230706,092100,32282005,2790,2790,2790,2790,220
20230706,092000,31668205,2780,2785,2785,2780,2
20230706,091900,31662640,2790,2790,2790,2790,0
20230706,091800,31662640,2790,2790,2790,2790,0
20230706,091700,31662640,2790,2785,2790,2780,253
20230706,091600,30958550,2785,2785,2790,2785,615
20230706,091500,29245460,2790,2795,2795,2790,826
20230706,091400,26940915,2795,2795,2795,2795,506
20230706,091300,25526645,2795,2795,2795,2795,12
20230706,091200,25493105,2795,2795,2795,2795,0
20230706,091100,25493105,2795,2790,2795,2790,106
20230706,091000,25197010,2790,2790,2790,2790,1
20230706,090900,25194220,2790,2795,2795,2790,981
20230706,090800,22454725,2795,2795,2795,2795,0
20230706,090700,22454725,2795,2800,2800,2795,2858
20230706,090600,14454635,2810,2805,2810,2800,1297
20230706,090500,10822990,2805,2805,2805,2805,380
20230706,090400,9757090,2805,2810,2810,2805,474
20230706,090300,8427460,2810,2815,2815,2810,1027
20230706,090200,5541550,2820,2830,2830,2820,1260
20230706,090100,1979935,2835,2835,2835,2835,5
20230706,090000,1965760,2845,2845,2845,2830,691