stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201400,3010230715,2770,2770,2770,2770,28414
20230706,201300,3010230715,2770,2770,2770,2770,0
20230706,201200,3010230715,2770,2770,2770,2770,0
20230706,201100,3010230715,2770,2770,2770,2770,0
20230706,201000,3010230715,2770,2770,2770,2770,0
20230706,200900,3010230715,2770,2770,2770,2770,0
20230706,200800,3010230715,2770,2770,2770,2770,0
20230706,200700,3010230715,2770,2770,2770,2770,0
20230706,200600,3010230715,2770,2770,2770,2770,0
20230706,200500,3010230715,2770,2770,2770,2770,0
20230706,200400,3010230715,2770,2770,2770,2770,0
20230706,200300,3010230715,2770,2770,2770,2770,0
20230706,200200,3010230715,2770,2770,2770,2770,0
20230706,200100,3010230715,2770,2770,2770,2770,0
20230706,200000,3010230715,2770,2770,2770,2770,0
20230706,195900,3010230715,2770,2770,2770,2770,0
20230706,195800,3010230715,2770,2770,2770,2770,0
20230706,195700,3010230715,2770,2770,2770,2770,0
20230706,195600,3010230715,2770,2770,2770,2770,0
20230706,195500,3010230715,2770,2770,2770,2770,0
20230706,195400,3010230715,2770,2770,2770,2770,0
20230706,195300,3010230715,2770,2770,2770,2770,0
20230706,195200,3010230715,2770,2770,2770,2770,0
20230706,195100,3010230715,2770,2770,2770,2770,0
20230706,195000,3010230715,2770,2770,2770,2770,0
20230706,194900,3010230715,2770,2770,2770,2770,0
20230706,194800,3010230715,2770,2770,2770,2770,0
20230706,194700,3010230715,2770,2770,2770,2770,0
20230706,194600,3010230715,2770,2770,2770,2770,0
20230706,194500,3010230715,2770,2770,2770,2770,0
20230706,194400,3010230715,2770,2770,2770,2770,28414
20230706,194300,3010230715,2770,2770,2770,2770,0
20230706,194200,3010230715,2770,2770,2770,2770,0
20230706,194100,3010230715,2770,2770,2770,2770,0
20230706,194000,3010230715,2770,2770,2770,2770,0
20230706,193900,3010230715,2770,2770,2770,2770,0
20230706,193800,3010230715,2770,2770,2770,2770,0
20230706,193700,3010230715,2770,2770,2770,2770,0
20230706,193600,3010230715,2770,2770,2770,2770,0
20230706,193500,3010230715,2770,2770,2770,2770,0
20230706,193400,3010230715,2770,2770,2770,2770,0
20230706,193300,3010230715,2770,2770,2770,2770,0
20230706,193200,3010230715,2770,2770,2770,2770,0
20230706,193100,3010230715,2770,2770,2770,2770,0
20230706,193000,3010230715,2770,2770,2770,2770,0
20230706,192900,3010230715,2770,2770,2770,2770,0
20230706,192800,3010230715,2770,2770,2770,2770,0
20230706,192700,3010230715,2770,2770,2770,2770,0
20230706,192600,3010230715,2770,2770,2770,2770,0
20230706,192500,3010230715,2770,2770,2770,2770,0
20230706,192400,3010230715,2770,2770,2770,2770,0
20230706,192300,3010230715,2770,2770,2770,2770,0
20230706,192200,3010230715,2770,2770,2770,2770,0
20230706,192100,3010230715,2770,2770,2770,2770,0
20230706,192000,3010230715,2770,2770,2770,2770,0
20230706,191900,3010230715,2770,2770,2770,2770,0
20230706,191800,3010230715,2770,2770,2770,2770,0
20230706,191700,3010230715,2770,2770,2770,2770,0
20230706,191600,3010230715,2770,2770,2770,2770,0
20230706,191500,3010230715,2770,2770,2770,2770,0
20230706,191400,3010230715,2770,2770,2770,2770,28414
20230706,191300,3010230715,2770,2770,2770,2770,0
20230706,191200,3010230715,2770,2770,2770,2770,0
20230706,191100,3010230715,2770,2770,2770,2770,0
20230706,191000,3010230715,2770,2770,2770,2770,0
20230706,190900,3010230715,2770,2770,2770,2770,0
20230706,190800,3010230715,2770,2770,2770,2770,0
20230706,190700,3010230715,2770,2770,2770,2770,0
20230706,190600,3010230715,2770,2770,2770,2770,0
20230706,190500,3010230715,2770,2770,2770,2770,0
20230706,190400,3010230715,2770,2770,2770,2770,0
20230706,190300,3010230715,2770,2770,2770,2770,0
20230706,190200,3010230715,2770,2770,2770,2770,0
20230706,190100,3010230715,2770,2770,2770,2770,0
20230706,190000,3010230715,2770,2770,2770,2770,0
20230706,185900,3010230715,2770,2770,2770,2770,0
20230706,185800,3010230715,2770,2770,2770,2770,0
20230706,185700,3010230715,2770,2770,2770,2770,0
20230706,185600,3010230715,2770,2770,2770,2770,0
20230706,185500,3010230715,2770,2770,2770,2770,0
20230706,185400,3010230715,2770,2770,2770,2770,0
20230706,185300,3010230715,2770,2770,2770,2770,0
20230706,185200,3010230715,2770,2770,2770,2770,0
20230706,185100,3010230715,2770,2770,2770,2770,0
20230706,185000,3010230715,2770,2770,2770,2770,0
20230706,184900,3010230715,2770,2770,2770,2770,0
20230706,184800,3010230715,2770,2770,2770,2770,0
20230706,184700,3010230715,2770,2770,2770,2770,0
20230706,184600,3010230715,2770,2770,2770,2770,0
20230706,184500,3010230715,2770,2770,2770,2770,0
20230706,184400,3010230715,2770,2770,2770,2770,28414
20230706,184300,3010230715,2770,2770,2770,2770,0
20230706,184200,3010230715,2770,2770,2770,2770,0
20230706,184100,3010230715,2770,2770,2770,2770,0
20230706,184000,3010230715,2770,2770,2770,2770,0
20230706,183900,3010230715,2770,2770,2770,2770,0
20230706,183800,3010230715,2770,2770,2770,2770,0
20230706,183700,3010230715,2770,2770,2770,2770,0
20230706,183600,3010230715,2770,2770,2770,2770,0
20230706,183500,3010230715,2770,2770,2770,2770,0
20230706,183400,3010230715,2770,2770,2770,2770,0
20230706,183300,3010230715,2770,2770,2770,2770,0
20230706,183200,3010230715,2770,2770,2770,2770,0
20230706,183100,3010230715,2770,2770,2770,2770,0
20230706,183000,3010230715,2770,2770,2770,2770,0
20230706,182900,3010230715,2770,2770,2770,2770,0
20230706,182800,3010230715,2770,2770,2770,2770,0
20230706,182700,3010230715,2770,2770,2770,2770,0
20230706,182600,3010230715,2770,2770,2770,2770,0
20230706,182500,3010230715,2770,2770,2770,2770,0
20230706,182400,3010230715,2770,2770,2770,2770,0
20230706,182300,3010230715,2770,2770,2770,2770,0
20230706,182200,3010230715,2770,2770,2770,2770,0
20230706,182100,3010230715,2770,2770,2770,2770,0
20230706,182000,3010230715,2770,2770,2770,2770,0
20230706,181900,3010230715,2770,2770,2770,2770,0
20230706,181800,3010230715,2770,2770,2770,2770,0
20230706,181700,3010230715,2770,2770,2770,2770,0
20230706,181600,3010230715,2770,2770,2770,2770,0
20230706,181500,3010230715,2770,2770,2770,2770,0
20230706,181400,3010230715,2770,2770,2770,2770,28414
20230706,181300,3010230715,2770,2770,2770,2770,0
20230706,181200,3010230715,2770,2770,2770,2770,0
20230706,181100,3010230715,2770,2770,2770,2770,0
20230706,181000,3010230715,2770,2770,2770,2770,0
20230706,180900,3010230715,2770,2770,2770,2770,0
20230706,180800,3010230715,2770,2770,2770,2770,0
20230706,180700,3010230715,2770,2770,2770,2770,0
20230706,180600,3010230715,2770,2770,2770,2770,0
20230706,180500,3010230715,2770,2770,2770,2770,0
20230706,180400,3010230715,2770,2770,2770,2770,0
20230706,180300,3010230715,2770,2770,2770,2770,0
20230706,180200,3010230715,2770,2770,2770,2770,0
20230706,180100,3010230715,2770,2770,2770,2770,0
20230706,180000,3010230715,2770,2770,2770,2770,0
20230706,175900,3010230715,2770,2770,2770,2770,0
20230706,175800,3010230715,2770,2770,2770,2770,0
20230706,175700,3010230715,2770,2770,2770,2770,0
20230706,175600,3010230715,2770,2770,2770,2770,0
20230706,175500,3010230715,2770,2770,2770,2770,0
20230706,175400,3010230715,2770,2770,2770,2770,0
20230706,175300,3010230715,2770,2770,2770,2770,0
20230706,175200,3010230715,2770,2770,2770,2770,0
20230706,175100,3010230715,2770,2770,2770,2770,0
20230706,175000,3010230715,2770,2770,2770,2770,0
20230706,174900,3010230715,2770,2770,2770,2770,0
20230706,174800,3010230715,2770,2770,2770,2770,0
20230706,174700,3010230715,2770,2770,2770,2770,0
20230706,174600,3010230715,2770,2770,2770,2770,0
20230706,174500,3010230715,2770,2770,2770,2770,0
20230706,174400,3010230715,2770,2770,2770,2770,28414
20230706,174300,3010230715,2770,2770,2770,2770,0
20230706,174200,3010230715,2770,2770,2770,2770,0
20230706,174100,3010230715,2770,2770,2770,2770,0
20230706,174000,3010230715,2770,2770,2770,2770,0
20230706,173900,3010230715,2770,2770,2770,2770,0
20230706,173800,3010230715,2770,2770,2770,2770,0
20230706,173700,3010230715,2770,2770,2770,2770,0
20230706,173600,3010230715,2770,2770,2770,2770,0
20230706,173500,3010230715,2770,2770,2770,2770,0
20230706,173400,3010230715,2770,2770,2770,2770,0
20230706,173300,3010230715,2770,2770,2770,2770,0
20230706,173200,3010230715,2770,2770,2770,2770,0
20230706,173100,3010230715,2770,2770,2770,2770,0
20230706,173000,3010230715,2770,2770,2770,2770,0
20230706,172900,3010230715,2770,2770,2770,2770,0
20230706,172800,3010230715,2770,2770,2770,2770,0
20230706,172700,3010230715,2770,2770,2770,2770,0
20230706,172600,3010230715,2770,2770,2770,2770,0
20230706,172500,3010230715,2770,2770,2770,2770,0
20230706,172400,3010230715,2770,2770,2770,2770,0
20230706,172300,3010230715,2770,2770,2770,2770,0
20230706,172200,3010230715,2770,2770,2770,2770,0
20230706,172100,3010230715,2770,2770,2770,2770,0
20230706,172000,3010230715,2770,2770,2770,2770,0
20230706,171900,3010230715,2770,2770,2770,2770,0
20230706,171800,3010230715,2770,2770,2770,2770,0
20230706,171700,3010230715,2770,2770,2770,2770,0
20230706,171600,3010230715,2770,2770,2770,2770,0
20230706,171500,3010230715,2770,2770,2770,2770,0
20230706,171400,3010230715,2770,2770,2770,2770,28414
20230706,171300,3010230715,2770,2770,2770,2770,0
20230706,171200,3010230715,2770,2770,2770,2770,0
20230706,171100,3010230715,2770,2770,2770,2770,0
20230706,171000,3010230715,2770,2770,2770,2770,0
20230706,170900,3010230715,2770,2770,2770,2770,0
20230706,170800,3010230715,2770,2770,2770,2770,0
20230706,170700,3010230715,2770,2770,2770,2770,0
20230706,170600,3010230715,2770,2770,2770,2770,0
20230706,170500,3010230715,2770,2770,2770,2770,0
20230706,170400,3010230715,2770,2770,2770,2770,0
20230706,170300,3010230715,2770,2770,2770,2770,0
20230706,170200,3010230715,2770,2770,2770,2770,0
20230706,170100,3010230715,2770,2770,2770,2770,0
20230706,170000,3010230715,2770,2770,2770,2770,0
20230706,165900,3010230715,2770,2770,2770,2770,0
20230706,165800,3010230715,2770,2770,2770,2770,0
20230706,165700,3010230715,2770,2770,2770,2770,0
20230706,165600,3010230715,2770,2770,2770,2770,0
20230706,165500,3010230715,2770,2770,2770,2770,0
20230706,165400,3010230715,2770,2770,2770,2770,0
20230706,165300,3010230715,2770,2770,2770,2770,0
20230706,165200,3010230715,2770,2770,2770,2770,0
20230706,165100,3010230715,2770,2770,2770,2770,0
20230706,165000,3010230715,2770,2770,2770,2770,0
20230706,164900,3010230715,2770,2770,2770,2770,0
20230706,164800,3010230715,2770,2770,2770,2770,0
20230706,164700,3010230715,2770,2770,2770,2770,0
20230706,164600,3010230715,2770,2770,2770,2770,0
20230706,164500,3010230715,2770,2770,2770,2770,0
20230706,164400,3010230715,2770,2770,2770,2770,28414
20230706,164300,3010230715,2770,2770,2770,2770,0
20230706,164200,3010230715,2770,2770,2770,2770,0
20230706,164100,3010230715,2770,2770,2770,2770,0
20230706,164000,3010230715,2770,2770,2770,2770,0
20230706,163900,3010230715,2770,2770,2770,2770,0
20230706,163800,3010230715,2770,2770,2770,2770,0
20230706,163700,3010230715,2770,2770,2770,2770,0
20230706,163600,3010230715,2770,2770,2770,2770,0
20230706,163500,3010230715,2770,2770,2770,2770,0
20230706,163400,3010230715,2770,2770,2770,2770,0
20230706,163300,3010230715,2770,2770,2770,2770,0
20230706,163200,3010230715,2770,2770,2770,2770,0
20230706,163100,3010230715,2770,2770,2770,2770,0
20230706,163000,3010230715,2770,2770,2770,2770,0
20230706,162900,3010230715,2770,2770,2770,2770,0
20230706,162800,3010230715,2770,2770,2770,2770,0
20230706,162700,3010230715,2770,2770,2770,2770,0
20230706,162600,3010230715,2770,2770,2770,2770,0
20230706,162500,3010230715,2770,2770,2770,2770,0
20230706,162400,3010230715,2770,2770,2770,2770,0
20230706,162300,3010230715,2770,2770,2770,2770,0
20230706,162200,3010230715,2770,2770,2770,2770,0
20230706,162100,3010230715,2770,2770,2770,2770,0
20230706,162000,3010230715,2770,2770,2770,2770,0
20230706,161900,3010230715,2770,2770,2770,2770,0
20230706,161800,3010230715,2770,2770,2770,2770,0
20230706,161700,3010230715,2770,2770,2770,2770,0
20230706,161600,3010230715,2770,2770,2770,2770,0
20230706,161500,3010230715,2770,2770,2770,2770,0
20230706,161400,3010230715,2770,2770,2770,2770,28414
20230706,161300,3010230715,2770,2770,2770,2770,0
20230706,161200,3010230715,2770,2770,2770,2770,0
20230706,161100,3010230715,2770,2770,2770,2770,0
20230706,161000,3010230715,2770,2770,2770,2770,0
20230706,160900,3010230715,2770,2770,2770,2770,0
20230706,160800,3010230715,2770,2770,2770,2770,0
20230706,160700,3010230715,2770,2770,2770,2770,0
20230706,160600,3010230715,2770,2770,2770,2770,0
20230706,160500,3010230715,2770,2770,2770,2770,0
20230706,160400,3010230715,2770,2770,2770,2770,0
20230706,160300,3010230715,2770,2770,2770,2770,0
20230706,160200,3010230715,2770,2770,2770,2770,0
20230706,160100,3010230715,2770,2770,2770,2770,0
20230706,160000,3010230715,2770,2770,2770,2770,0
20230706,155900,3010230715,2770,2770,2770,2770,0
20230706,155800,3010230715,2770,2770,2770,2770,0
20230706,155700,3010230715,2770,2770,2770,2770,0
20230706,155600,3010230715,2770,2770,2770,2770,0
20230706,155500,3010230715,2770,2770,2770,2770,0
20230706,155400,3010230715,2770,2770,2770,2770,0
20230706,155300,3010230715,2770,2770,2770,2770,0
20230706,155200,3010230715,2770,2770,2770,2770,0
20230706,155100,3010230715,2770,2770,2770,2770,0
20230706,155000,3010230715,2770,2770,2770,2770,0
20230706,154900,3010230715,2770,2770,2770,2770,0
20230706,154800,3010230715,2770,2770,2770,2770,0
20230706,154700,3010230715,2770,2770,2770,2770,0
20230706,154600,3010230715,2770,2770,2770,2770,0
20230706,154500,3010230715,2770,2770,2770,2770,0
20230706,154400,3010230715,2770,2770,2770,2770,28414
20230706,154300,3010230715,2770,2770,2770,2770,0
20230706,154200,3010230715,2770,2770,2770,2770,0
20230706,154100,3010230715,2770,2770,2770,2770,0
20230706,154000,3010230715,2770,2770,2770,2770,0
20230706,153900,3010230715,2770,2770,2770,2770,0
20230706,153800,3010230715,2770,2770,2770,2770,0
20230706,153700,3010230715,2770,2770,2770,2770,0
20230706,153600,3010230715,2770,2770,2770,2770,0
20230706,153500,3010230715,2770,2770,2770,2770,0
20230706,153400,3010230715,2770,2770,2770,2770,0
20230706,153300,3010230715,2770,2770,2770,2770,0
20230706,153200,3010230715,2770,2770,2770,2770,0
20230706,153100,3010230715,2770,2770,2770,2770,0
20230706,153000,3010230715,2770,2770,2770,2770,28414
20230706,152900,2931523935,2735,2735,2735,2735,0
20230706,152800,2931523935,2735,2735,2735,2735,0
20230706,152700,2931523935,2735,2735,2735,2735,0
20230706,152600,2931523935,2735,2735,2735,2735,0
20230706,152500,2931523935,2735,2735,2735,2735,0
20230706,152400,2931523935,2735,2735,2735,2735,0
20230706,152300,2931523935,2735,2735,2735,2735,0
20230706,152200,2931523935,2735,2735,2735,2735,0
20230706,152100,2931523935,2735,2735,2735,2735,0
20230706,152000,2931523935,2735,2735,2735,2735,0
20230706,151900,2931523935,2735,2740,2765,2735,9894
20230706,151800,2904374780,2740,2740,2750,2740,848
20230706,151700,2902048735,2740,2750,2750,2740,1028
20230706,151600,2899227215,2745,2750,2755,2745,2169
20230706,151500,2893262130,2760,2755,2760,2755,2495
20230706,151400,2886386600,2755,2755,2765,2755,5545
20230706,151300,2871059295,2755,2755,2755,2755,1050
20230706,151200,2868166545,2750,2745,2750,2740,332
20230706,151100,2867254365,2750,2750,2750,2740,429
20230706,151000,2866074635,2735,2745,2750,2735,2384
20230706,150900,2859554310,2735,2740,2745,2735,2754
20230706,150800,2852009370,2750,2745,2750,2745,460
20230706,150700,2850744870,2750,2735,2750,2735,1501
20230706,150600,2846639620,2735,2745,2745,2735,2916
20230706,150500,2838647895,2735,2735,2735,2735,1652
20230706,150400,2834129675,2740,2735,2740,2735,948
20230706,150300,2831532655,2740,2740,2745,2740,2709
20230706,150200,2824105175,2740,2740,2740,2740,1483
20230706,150100,2820041755,2740,2745,2745,2740,766
20230706,150000,2817941085,2750,2745,2750,2745,240
20230706,145900,2817281770,2750,2750,2750,2745,3515
20230706,145800,2807615635,2750,2745,2750,2745,237
20230706,145700,2806963930,2745,2750,2750,2745,144
20230706,145600,2806568630,2745,2750,2755,2745,21
20230706,145500,2806510795,2755,2755,2765,2755,3220
20230706,145400,2797638995,2755,2755,2755,2755,429
20230706,145300,2796457100,2755,2750,2760,2745,1744
20230706,145200,2791669155,2760,2750,2760,2750,383
20230706,145100,2790613810,2755,2750,2755,2750,417
20230706,145000,2789466040,2755,2765,2765,2755,3766
20230706,144900,2779076240,2770,2775,2775,2760,919
20230706,144800,2776535985,2770,2760,2770,2760,14992
20230706,144700,2735035530,2760,2755,2760,2755,2389
20230706,144600,2728445755,2760,2755,2760,2755,1259
20230706,144500,2724975665,2755,2755,2755,2750,716
20230706,144400,2723003850,2755,2760,2760,2750,1612
20230706,144300,2718562740,2755,2755,2755,2755,2015
20230706,144200,2713011415,2755,2755,2755,2750,1556
20230706,144100,2708724640,2755,2755,2755,2750,3683
20230706,144000,2698579225,2755,2750,2755,2750,3047
20230706,143900,2690195430,2745,2735,2750,2735,3475
20230706,143800,2680656080,2735,2740,2740,2735,29
20230706,143700,2680576720,2740,2735,2740,2730,5014
20230706,143600,2666888475,2740,2740,2740,2740,148
20230706,143500,2666482955,2740,2735,2740,2730,1575
20230706,143400,2662176060,2745,2735,2745,2735,2544
20230706,143300,2655218210,2745,2740,2745,2740,1899
20230706,143200,2650014940,2740,2740,2740,2740,271
20230706,143100,2649272400,2745,2740,2750,2740,511
20230706,143000,2647870425,2740,2750,2750,2740,201
20230706,142900,2647319675,2740,2735,2740,2735,2485
20230706,142800,2640518725,2740,2740,2740,2740,0
20230706,142700,2640518725,2740,2735,2740,2735,122
20230706,142600,2640185045,2735,2740,2740,2735,89
20230706,142500,2639941540,2740,2740,2740,2740,100
20230706,142400,2639667540,2750,2750,2750,2735,2312
20230706,142300,2633344190,2750,2750,2750,2740,6154
20230706,142200,2616473020,2750,2745,2750,2745,830
20230706,142100,2614194665,2750,2740,2750,2740,129
20230706,142000,2613841185,2750,2750,2750,2740,502
20230706,141900,2612460695,2755,2740,2755,2740,627
20230706,141800,2610742700,2750,2755,2755,2750,501
20230706,141700,2609364945,2750,2750,2750,2750,80
20230706,141600,2609144945,2755,2750,2755,2750,151
20230706,141500,2608729690,2750,2750,2750,2750,1
20230706,141400,2608726940,2745,2745,2745,2745,824
20230706,141300,2606465060,2745,2745,2745,2745,200
20230706,141200,2605916060,2745,2745,2745,2745,20
20230706,141100,2605861160,2745,2745,2745,2745,100
20230706,141000,2605586660,2740,2725,2740,2725,758
20230706,140900,2603510040,2720,2730,2730,2720,1200
20230706,140800,2600241370,2745,2735,2745,2730,334
20230706,140700,2599328385,2735,2730,2735,2720,3901
20230706,140600,2588705145,2735,2730,2735,2715,3819
20230706,140500,2578308615,2720,2730,2730,2720,3010
20230706,140400,2570111255,2735,2735,2735,2735,67
20230706,140300,2569928010,2745,2745,2745,2745,20
20230706,140200,2569873110,2735,2745,2745,2735,1001
20230706,140100,2567131705,2745,2740,2755,2740,15
20230706,140000,2567090580,2735,2735,2750,2735,6708
20230706,135900,2548714200,2730,2735,2735,2725,5393
20230706,135800,2534013150,2725,2750,2750,2725,1537
20230706,135700,2529819950,2755,2755,2755,2745,4134
20230706,135600,2518470780,2745,2745,2755,2745,1331
20230706,135500,2514810855,2745,2750,2750,2745,653
20230706,135400,2513017205,2750,2730,2750,2725,6407
20230706,135300,2495545125,2745,2740,2745,2725,1815
20230706,135200,2490576470,2740,2745,2745,2740,113
20230706,135100,2490266290,2750,2760,2765,2750,166
20230706,135000,2489809515,2750,2735,2750,2730,3738
20230706,134900,2479574690,2735,2720,2740,2720,624
20230706,134800,2477871340,2720,2735,2735,2720,6248
20230706,134700,2460845000,2735,2740,2740,2735,342
20230706,134600,2459909425,2735,2735,2740,2735,1390
20230706,134500,2456107725,2740,2740,2740,2740,103
20230706,134400,2455825505,2740,2740,2745,2735,252
20230706,134300,2455135780,2730,2735,2740,2730,3493
20230706,134200,2445594170,2740,2730,2740,2730,412
20230706,134100,2444467400,2740,2740,2740,2740,400
20230706,134000,2443371400,2740,2740,2740,2740,40
20230706,133900,2443261800,2745,2735,2745,2720,4239
20230706,133800,2431702120,2735,2745,2745,2730,5432
20230706,133700,2416840435,2730,2730,2745,2730,1804
20230706,133600,2411905955,2735,2740,2740,2725,5245
20230706,133500,2397590050,2740,2740,2740,2725,738
20230706,133400,2395568280,2740,2720,2740,2720,10214
20230706,133300,2367699165,2720,2745,2745,2700,31546
20230706,133200,2282149775,2720,2765,2765,2720,45539
20230706,133100,2157838055,2765,2765,2775,2765,232
20230706,133000,2157196085,2755,2765,2765,2755,226
20230706,132900,2156572685,2765,2765,2765,2765,95
20230706,132800,2156310010,2760,2760,2765,2750,6793
20230706,132700,2137577445,2750,2755,2760,2750,1320
20230706,132600,2133942890,2760,2755,2760,2755,17
20230706,132500,2133896045,2755,2760,2760,2755,207
20230706,132400,2133325750,2755,2740,2765,2740,1729
20230706,132300,2128571550,2735,2750,2760,2730,2615
20230706,132200,2121396660,2755,2750,2760,2725,7873
20230706,132100,2099868910,2760,2760,2760,2760,0
20230706,132000,2099868910,2760,2760,2760,2760,0
20230706,131900,2099868910,2760,2750,2760,2730,13556
20230706,131800,2062700425,2745,2750,2760,2745,3681
20230706,131700,2052589075,2750,2755,2760,2750,12445
20230706,131600,2018307965,2755,2755,2765,2755,1329
20230706,131500,2014638395,2760,2765,2765,2750,16028
20230706,131400,1970513320,2765,2765,2765,2765,4253
20230706,131300,1958753775,2765,2770,2770,2765,3324
20230706,131200,1949551995,2775,2765,2775,2765,5
20230706,131100,1949538150,2765,2765,2765,2760,9834
20230706,131000,1922382980,2760,2765,2765,2760,3821
20230706,130900,1911821900,2765,2780,2780,2765,13695
20230706,130800,1873908800,2780,2780,2780,2775,1882
20230706,130700,1868682870,2795,2785,2795,2785,143
20230706,130600,1868284185,2780,2780,2780,2780,60
20230706,130500,1868117385,2795,2780,2795,2780,2261
20230706,130400,1861831790,2795,2780,2795,2780,3587
20230706,130300,1851859915,2780,2790,2790,2780,1826
20230706,130200,1846777515,2780,2780,2780,2780,0
20230706,130100,1846777515,2780,2795,2795,2780,722
20230706,130000,1844768805,2790,2795,2795,2780,1615
20230706,125900,1840278650,2780,2790,2790,2780,1812
20230706,125800,1835236975,2780,2785,2795,2780,547
20230706,125700,1833716215,2780,2785,2785,2780,607
20230706,125600,1832028605,2780,2775,2780,2775,2412
20230706,125500,1825331295,2775,2795,2800,2775,30861
20230706,125400,1739434505,2795,2795,2795,2790,6885
20230706,125300,1720197330,2800,2795,2805,2795,185
20230706,125200,1719680220,2795,2800,2800,2795,7087
20230706,125100,1699852245,2800,2805,2805,2800,305
20230706,125000,1698997745,2805,2805,2805,2805,2
20230706,124900,1698992135,2800,2800,2800,2800,0
20230706,124800,1698992135,2800,2800,2800,2800,0
20230706,124700,1698992135,2800,2800,2800,2800,2
20230706,124600,1698986535,2800,2800,2800,2800,2
20230706,124500,1698980935,2805,2805,2805,2800,59
20230706,124400,1698815700,2805,2805,2805,2805,3
20230706,124300,1698807285,2805,2805,2805,2805,3
20230706,124200,1698798870,2805,2805,2805,2805,11
20230706,124100,1698768015,2805,2800,2805,2800,1695
20230706,124000,1694021510,2800,2800,2800,2800,80
20230706,123900,1693797510,2805,2805,2805,2805,30
20230706,123800,1693713360,2800,2800,2800,2800,0
20230706,123700,1693713360,2800,2805,2805,2800,2510
20230706,123600,1686685310,2800,2800,2805,2800,2564
20230706,123500,1679506060,2800,2805,2805,2800,277
20230706,123400,1678730015,2800,2800,2805,2800,112
20230706,123300,1678416395,2800,2805,2805,2800,121
20230706,123200,1678077460,2805,2805,2805,2805,2200
20230706,123100,1671906460,2810,2805,2810,2805,1055
20230706,123000,1668947175,2810,2810,2810,2805,2347
20230706,122900,1662363255,2810,2810,2810,2805,3654
20230706,122800,1652102380,2815,2810,2815,2810,466
20230706,122700,1650792895,2815,2810,2815,2810,135
20230706,122600,1650413020,2815,2810,2815,2810,392
20230706,122500,1649311000,2815,2815,2815,2815,120
20230706,122400,1648973200,2815,2815,2815,2810,676
20230706,122300,1647070270,2810,2815,2815,2810,7
20230706,122200,1647050575,2815,2810,2815,2810,33
20230706,122100,1646957840,2815,2815,2815,2815,102
20230706,122000,1646670710,2820,2820,2820,2820,791
20230706,121900,1644440090,2815,2810,2815,2810,359
20230706,121800,1643430255,2810,2810,2810,2810,1
20230706,121700,1643427445,2810,2810,2810,2810,1
20230706,121600,1643424635,2815,2815,2815,2815,100
20230706,121500,1643143135,2815,2815,2815,2815,0
20230706,121400,1643143135,2815,2810,2815,2810,909
20230706,121300,1640588295,2810,2810,2810,2810,0
20230706,121200,1640588295,2810,2810,2810,2810,1
20230706,121100,1640585485,2810,2810,2810,2810,0
20230706,121000,1640585485,2810,2815,2815,2810,1721
20230706,120900,1635746870,2815,2815,2815,2815,29
20230706,120800,1635665235,2815,2810,2815,2810,2151
20230706,120700,1629610425,2810,2810,2810,2810,0
20230706,120600,1629610425,2810,2810,2810,2810,161
20230706,120500,1629158015,2815,2815,2815,2815,20
20230706,120400,1629101715,2815,2815,2815,2815,1
20230706,120300,1629098900,2800,2800,2800,2800,0
20230706,120200,1629098900,2800,2810,2810,2800,12210
20230706,120100,1594827675,2810,2815,2815,2810,148
20230706,120000,1594411300,2815,2815,2815,2815,58
20230706,115900,1594248030,2815,2810,2815,2810,17
20230706,115800,1594200255,2810,2820,2820,2810,1567
20230706,115700,1589790275,2810,2810,2810,2810,31
20230706,115600,1589703165,2810,2810,2810,2810,25
20230706,115500,1589632915,2810,2820,2820,2810,432
20230706,115400,1588418795,2810,2810,2810,2810,100
20230706,115300,1588137795,2820,2810,2820,2810,17
20230706,115200,1588089905,2810,2810,2810,2810,0
20230706,115100,1588089905,2810,2810,2810,2810,0
20230706,115000,1588089905,2810,2810,2810,2810,1
20230706,114900,1588087095,2810,2820,2820,2810,414
20230706,114800,1586922740,2815,2815,2815,2815,0
20230706,114700,1586922740,2815,2815,2815,2815,144
20230706,114600,1586517380,2815,2815,2820,2815,137
20230706,114500,1586131720,2815,2815,2815,2810,3814
20230706,114400,1575396370,2815,2815,2815,2815,0
20230706,114300,1575396370,2815,2820,2820,2815,1251
20230706,114200,1571873635,2820,2820,2820,2820,773
20230706,114100,1569693775,2820,2820,2820,2820,395
20230706,114000,1568579875,2820,2820,2820,2820,305
20230706,113900,1567719775,2820,2815,2820,2815,389
20230706,113800,1566622880,2815,2815,2820,2815,22
20230706,113700,1566560935,2820,2815,2820,2815,421
20230706,113600,1565375805,2815,2815,2820,2815,79
20230706,113500,1565153415,2815,2815,2815,2815,23
20230706,113400,1565088670,2810,2815,2815,2810,733
20230706,113300,1563028915,2815,2815,2815,2815,1
20230706,113200,1563026100,2810,2810,2810,2810,164
20230706,113100,1562565260,2810,2810,2810,2810,40
20230706,113000,1562452860,2810,2815,2815,2810,264
20230706,112900,1561710155,2815,2820,2820,2815,318
20230706,112800,1560813450,2825,2820,2825,2820,68
20230706,112700,1560621675,2820,2825,2825,2820,70
20230706,112600,1560424005,2820,2820,2820,2820,23
20230706,112500,1560359145,2820,2825,2825,2820,345
20230706,112400,1559384695,2825,2825,2825,2820,252
20230706,112300,1558674000,2825,2825,2825,2825,0
20230706,112200,1558674000,2825,2820,2825,2820,1157
20230706,112100,1555411255,2820,2820,2820,2820,101
20230706,112000,1555126435,2810,2810,2815,2810,44
20230706,111900,1555002790,2820,2820,2820,2820,0
20230706,111800,1555002790,2820,2820,2820,2820,0
20230706,111700,1555002790,2820,2820,2820,2820,0
20230706,111600,1555002790,2820,2820,2820,2820,2106
20230706,111500,1549063870,2825,2825,2825,2820,1184
20230706,111400,1545722305,2825,2820,2825,2820,1187
20230706,111300,1542370465,2820,2805,2820,2805,1730
20230706,111200,1537517665,2825,2820,2825,2820,2638
20230706,111100,1530065435,2825,2820,2825,2820,31
20230706,111000,1529977915,2805,2810,2810,2805,440
20230706,110900,1528743295,2805,2820,2820,2805,10127
20230706,110800,1500292265,2815,2815,2815,2815,202
20230706,110700,1499723635,2815,2815,2815,2815,412
20230706,110600,1498563855,2815,2820,2820,2815,313
20230706,110500,1497681510,2810,2815,2815,2810,2460
20230706,110400,1490767550,2815,2815,2815,2810,2563
20230706,110300,1483553115,2815,2820,2820,2815,7790
20230706,110200,1461589050,2820,2820,2825,2820,846
20230706,110100,1459200830,2825,2825,2825,2820,5347
20230706,110000,1444108550,2835,2830,2835,2825,1824
20230706,105900,1438955725,2825,2825,2825,2825,0
20230706,105800,1438955725,2825,2825,2825,2825,0
20230706,105700,1438955725,2825,2830,2830,2825,600
20230706,105600,1437260225,2835,2830,2835,2830,2001
20230706,105500,1431597390,2830,2830,2830,2830,1089
20230706,105400,1428515520,2830,2830,2830,2825,1709
20230706,105300,1423680150,2830,2830,2835,2830,1420
20230706,105200,1419661385,2835,2830,2835,2830,262
20230706,105100,1418919920,2830,2830,2835,2830,724
20230706,105000,1416870950,2830,2830,2835,2830,538
20230706,104900,1415348360,2830,2840,2840,2830,678
20230706,104800,1413427820,2835,2835,2835,2835,160
20230706,104700,1412974220,2845,2835,2845,2835,628
20230706,104600,1411190685,2835,2840,2840,2835,3755
20230706,104500,1400544520,2840,2840,2840,2840,10
20230706,104400,1400516120,2835,2840,2845,2835,10026
20230706,104300,1372085745,2840,2840,2840,2840,54
20230706,104200,1371932385,2845,2835,2845,2835,648
20230706,104100,1370092265,2840,2840,2840,2840,803
20230706,104000,1367811745,2840,2840,2845,2840,1071
20230706,103900,1364769835,2845,2840,2845,2840,371
20230706,103800,1363715865,2840,2840,2840,2840,61
20230706,103700,1363542625,2835,2835,2835,2835,114
20230706,103600,1363219435,2840,2840,2840,2835,1550
20230706,103500,1358819940,2840,2840,2840,2840,1568
20230706,103400,1354366820,2835,2835,2845,2835,768
20230706,103300,1352185040,2835,2840,2840,2835,379
20230706,103200,1351110510,2840,2855,2855,2840,101
20230706,103100,1350823610,2860,2835,2860,2835,2054
20230706,103000,1344963215,2830,2830,2835,2830,220
20230706,102900,1344340120,2830,2830,2830,2830,0
20230706,102800,1344340120,2830,2830,2830,2830,133
20230706,102700,1343963730,2840,2835,2840,2830,2872
20230706,102600,1335821810,2835,2840,2840,2835,270
20230706,102500,1335056355,2840,2850,2850,2840,364
20230706,102400,1334019945,2850,2845,2855,2845,2320
20230706,102300,1327408365,2840,2835,2840,2835,8463
20230706,102200,1303374480,2835,2830,2835,2830,1091
20230706,102100,1300286015,2830,2830,2830,2825,742
20230706,102000,1298186160,2830,2830,2830,2820,1758
20230706,101900,1293216075,2830,2830,2830,2825,426
20230706,101800,1292011125,2825,2825,2825,2825,1323
20230706,101700,1288273650,2825,2835,2840,2825,706
20230706,101600,1286272860,2825,2835,2835,2825,2900
20230706,101500,1278071515,2835,2835,2835,2835,100
20230706,101400,1277788015,2830,2830,2830,2830,142
20230706,101300,1277386155,2840,2835,2840,2835,824
20230706,101200,1275048615,2840,2840,2840,2840,46
20230706,101100,1274917975,2840,2840,2845,2840,4400
20230706,101000,1262418110,2840,2850,2850,2840,1110
20230706,100900,1259255830,2860,2860,2860,2855,272
20230706,100800,1258478080,2865,2860,2865,2860,705
20230706,100700,1256461430,2870,2840,2870,2840,15153
20230706,100600,1213110325,2835,2830,2835,2830,343
20230706,100500,1212139625,2830,2830,2830,2830,1583
20230706,100400,1207659735,2825,2825,2825,2825,206
20230706,100300,1207077785,2830,2830,2830,2830,354
20230706,100200,1206075965,2845,2830,2845,2820,7090
20230706,100100,1185951085,2830,2825,2830,2825,11
20230706,100000,1185920005,2820,2820,2820,2820,19
20230706,095900,1185866425,2830,2820,2830,2820,238
20230706,095800,1185195255,2830,2830,2830,2830,2517
20230706,095700,1178072145,2830,2830,2830,2820,573
20230706,095600,1176450855,2830,2830,2830,2820,2749
20230706,095500,1168687285,2830,2840,2840,2830,767
20230706,095400,1166513955,2840,2840,2845,2840,461
20230706,095300,1165203775,2845,2840,2845,2840,2357
20230706,095200,1158508730,2840,2840,2845,2840,116
20230706,095100,1158179265,2845,2850,2850,2845,3631
20230706,095000,1147836165,2855,2855,2870,2855,11097
20230706,094900,1116059990,2855,2850,2855,2845,11564
20230706,094800,1083087030,2850,2840,2850,2840,19617
20230706,094700,1027266530,2840,2820,2840,2820,3705
20230706,094600,1016778060,2820,2825,2825,2820,444
20230706,094500,1015525930,2820,2820,2825,2820,829
20230706,094400,1013185735,2830,2810,2835,2810,3016
20230706,094300,1004659425,2810,2820,2820,2810,717
20230706,094200,1002638055,2820,2815,2820,2810,3237
20230706,094100,993516245,2815,2800,2815,2800,300
20230706,094000,992674645,2800,2810,2810,2800,10336
20230706,093900,963727635,2805,2810,2810,2805,4067
20230706,093800,952319475,2805,2815,2815,2805,3339
20230706,093700,942935380,2815,2810,2820,2810,4395
20230706,093600,930562190,2815,2825,2830,2815,4121
20230706,093500,918930755,2830,2830,2835,2830,2077
20230706,093400,913052840,2830,2830,2835,2830,5026
20230706,093300,898828535,2830,2835,2835,2830,2533
20230706,093200,891647505,2835,2830,2835,2830,4100
20230706,093100,880028680,2830,2825,2830,2825,2513
20230706,093000,872919870,2825,2825,2830,2825,2491
20230706,092900,865882045,2820,2810,2820,2810,3167
20230706,092800,856967860,2810,2810,2810,2810,1293
20230706,092700,853334530,2810,2810,2810,2810,1931
20230706,092600,847908420,2805,2805,2810,2805,71
20230706,092500,847709215,2810,2815,2815,2810,777
20230706,092400,845524455,2815,2810,2815,2805,1678
20230706,092300,840811320,2805,2820,2820,2805,1270
20230706,092200,837247055,2795,2805,2815,2795,21126
20230706,092100,778104660,2805,2820,2825,2805,8224
20230706,092000,754971970,2820,2815,2820,2810,1082
20230706,091900,751924475,2815,2800,2815,2795,4197
20230706,091800,740162245,2800,2810,2810,2795,16497
20230706,091700,694014035,2805,2805,2815,2805,3468
20230706,091600,684285715,2815,2800,2815,2795,33127
20230706,091500,591435080,2800,2820,2820,2800,24105
20230706,091400,523868710,2805,2815,2820,2805,21486
20230706,091300,463469285,2820,2825,2830,2820,7963
20230706,091200,440997700,2825,2820,2840,2820,510
20230706,091100,439555850,2820,2820,2825,2815,15752
20230706,091000,395130810,2820,2835,2835,2820,7827
20230706,090900,373028575,2835,2825,2835,2820,4293
20230706,090800,360888290,2825,2850,2850,2820,22351
20230706,090700,297540795,2855,2850,2870,2835,28882
20230706,090600,215303660,2850,2855,2875,2850,9642
20230706,090500,187816775,2855,2865,2865,2855,5090
20230706,090400,173281305,2860,2860,2870,2850,21096
20230706,090300,113030805,2860,2865,2870,2860,4125
20230706,090200,101230165,2870,2880,2880,2865,2596
20230706,090100,93774205,2885,2870,2885,2860,15343
20230706,090000,49787850,2865,2895,2895,2865,17250