stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201100,1572797375,2685,2685,2685,2685,12361
20230711,201000,1572797375,2685,2685,2685,2685,0
20230711,200900,1572797375,2685,2685,2685,2685,0
20230711,200800,1572797375,2685,2685,2685,2685,0
20230711,200700,1572797375,2685,2685,2685,2685,0
20230711,200600,1572797375,2685,2685,2685,2685,0
20230711,200500,1572797375,2685,2685,2685,2685,0
20230711,200400,1572797375,2685,2685,2685,2685,0
20230711,200300,1572797375,2685,2685,2685,2685,0
20230711,200200,1572797375,2685,2685,2685,2685,0
20230711,200100,1572797375,2685,2685,2685,2685,0
20230711,200000,1572797375,2685,2685,2685,2685,0
20230711,195900,1572797375,2685,2685,2685,2685,0
20230711,195800,1572797375,2685,2685,2685,2685,0
20230711,195700,1572797375,2685,2685,2685,2685,0
20230711,195600,1572797375,2685,2685,2685,2685,0
20230711,195500,1572797375,2685,2685,2685,2685,0
20230711,195400,1572797375,2685,2685,2685,2685,0
20230711,195300,1572797375,2685,2685,2685,2685,0
20230711,195200,1572797375,2685,2685,2685,2685,0
20230711,195100,1572797375,2685,2685,2685,2685,0
20230711,195000,1572797375,2685,2685,2685,2685,0
20230711,194900,1572797375,2685,2685,2685,2685,0
20230711,194800,1572797375,2685,2685,2685,2685,0
20230711,194700,1572797375,2685,2685,2685,2685,0
20230711,194600,1572797375,2685,2685,2685,2685,0
20230711,194500,1572797375,2685,2685,2685,2685,0
20230711,194400,1572797375,2685,2685,2685,2685,0
20230711,194300,1572797375,2685,2685,2685,2685,0
20230711,194200,1572797375,2685,2685,2685,2685,0
20230711,194100,1572797375,2685,2685,2685,2685,12361
20230711,194000,1572797375,2685,2685,2685,2685,0
20230711,193900,1572797375,2685,2685,2685,2685,0
20230711,193800,1572797375,2685,2685,2685,2685,0
20230711,193700,1572797375,2685,2685,2685,2685,0
20230711,193600,1572797375,2685,2685,2685,2685,0
20230711,193500,1572797375,2685,2685,2685,2685,0
20230711,193400,1572797375,2685,2685,2685,2685,0
20230711,193300,1572797375,2685,2685,2685,2685,0
20230711,193200,1572797375,2685,2685,2685,2685,0
20230711,193100,1572797375,2685,2685,2685,2685,0
20230711,193000,1572797375,2685,2685,2685,2685,0
20230711,192900,1572797375,2685,2685,2685,2685,0
20230711,192800,1572797375,2685,2685,2685,2685,0
20230711,192700,1572797375,2685,2685,2685,2685,0
20230711,192600,1572797375,2685,2685,2685,2685,0
20230711,192500,1572797375,2685,2685,2685,2685,0
20230711,192400,1572797375,2685,2685,2685,2685,0
20230711,192300,1572797375,2685,2685,2685,2685,0
20230711,192200,1572797375,2685,2685,2685,2685,0
20230711,192100,1572797375,2685,2685,2685,2685,0
20230711,192000,1572797375,2685,2685,2685,2685,0
20230711,191900,1572797375,2685,2685,2685,2685,0
20230711,191800,1572797375,2685,2685,2685,2685,0
20230711,191700,1572797375,2685,2685,2685,2685,0
20230711,191600,1572797375,2685,2685,2685,2685,0
20230711,191500,1572797375,2685,2685,2685,2685,0
20230711,191400,1572797375,2685,2685,2685,2685,0
20230711,191300,1572797375,2685,2685,2685,2685,0
20230711,191200,1572797375,2685,2685,2685,2685,0
20230711,191100,1572797375,2685,2685,2685,2685,12361
20230711,191000,1572797375,2685,2685,2685,2685,0
20230711,190900,1572797375,2685,2685,2685,2685,0
20230711,190800,1572797375,2685,2685,2685,2685,0
20230711,190700,1572797375,2685,2685,2685,2685,0
20230711,190600,1572797375,2685,2685,2685,2685,0
20230711,190500,1572797375,2685,2685,2685,2685,0
20230711,190400,1572797375,2685,2685,2685,2685,0
20230711,190300,1572797375,2685,2685,2685,2685,0
20230711,190200,1572797375,2685,2685,2685,2685,0
20230711,190100,1572797375,2685,2685,2685,2685,0
20230711,190000,1572797375,2685,2685,2685,2685,0
20230711,185900,1572797375,2685,2685,2685,2685,0
20230711,185800,1572797375,2685,2685,2685,2685,0
20230711,185700,1572797375,2685,2685,2685,2685,0
20230711,185600,1572797375,2685,2685,2685,2685,0
20230711,185500,1572797375,2685,2685,2685,2685,0
20230711,185400,1572797375,2685,2685,2685,2685,0
20230711,185300,1572797375,2685,2685,2685,2685,0
20230711,185200,1572797375,2685,2685,2685,2685,0
20230711,185100,1572797375,2685,2685,2685,2685,0
20230711,185000,1572797375,2685,2685,2685,2685,0
20230711,184900,1572797375,2685,2685,2685,2685,0
20230711,184800,1572797375,2685,2685,2685,2685,0
20230711,184700,1572797375,2685,2685,2685,2685,0
20230711,184600,1572797375,2685,2685,2685,2685,0
20230711,184500,1572797375,2685,2685,2685,2685,0
20230711,184400,1572797375,2685,2685,2685,2685,0
20230711,184300,1572797375,2685,2685,2685,2685,0
20230711,184200,1572797375,2685,2685,2685,2685,0
20230711,184100,1572797375,2685,2685,2685,2685,12361
20230711,184000,1572797375,2685,2685,2685,2685,0
20230711,183900,1572797375,2685,2685,2685,2685,0
20230711,183800,1572797375,2685,2685,2685,2685,0
20230711,183700,1572797375,2685,2685,2685,2685,0
20230711,183600,1572797375,2685,2685,2685,2685,0
20230711,183500,1572797375,2685,2685,2685,2685,0
20230711,183400,1572797375,2685,2685,2685,2685,0
20230711,183300,1572797375,2685,2685,2685,2685,0
20230711,183200,1572797375,2685,2685,2685,2685,0
20230711,183100,1572797375,2685,2685,2685,2685,0
20230711,183000,1572797375,2685,2685,2685,2685,0
20230711,182900,1572797375,2685,2685,2685,2685,0
20230711,182800,1572797375,2685,2685,2685,2685,0
20230711,182700,1572797375,2685,2685,2685,2685,0
20230711,182600,1572797375,2685,2685,2685,2685,0
20230711,182500,1572797375,2685,2685,2685,2685,0
20230711,182400,1572797375,2685,2685,2685,2685,0
20230711,182300,1572797375,2685,2685,2685,2685,0
20230711,182200,1572797375,2685,2685,2685,2685,0
20230711,182100,1572797375,2685,2685,2685,2685,0
20230711,182000,1572797375,2685,2685,2685,2685,0
20230711,181900,1572797375,2685,2685,2685,2685,0
20230711,181800,1572797375,2685,2685,2685,2685,0
20230711,181700,1572797375,2685,2685,2685,2685,0
20230711,181600,1572797375,2685,2685,2685,2685,0
20230711,181500,1572797375,2685,2685,2685,2685,0
20230711,181400,1572797375,2685,2685,2685,2685,0
20230711,181300,1572797375,2685,2685,2685,2685,0
20230711,181200,1572797375,2685,2685,2685,2685,0
20230711,181100,1572797375,2685,2685,2685,2685,12361
20230711,181000,1572797375,2685,2685,2685,2685,0
20230711,180900,1572797375,2685,2685,2685,2685,0
20230711,180800,1572797375,2685,2685,2685,2685,0
20230711,180700,1572797375,2685,2685,2685,2685,0
20230711,180600,1572797375,2685,2685,2685,2685,0
20230711,180500,1572797375,2685,2685,2685,2685,0
20230711,180400,1572797375,2685,2685,2685,2685,0
20230711,180300,1572797375,2685,2685,2685,2685,0
20230711,180200,1572797375,2685,2685,2685,2685,0
20230711,180100,1572797375,2685,2685,2685,2685,0
20230711,180000,1572797375,2685,2685,2685,2685,0
20230711,175900,1572797375,2685,2685,2685,2685,0
20230711,175800,1572797375,2685,2685,2685,2685,0
20230711,175700,1572797375,2685,2685,2685,2685,0
20230711,175600,1572797375,2685,2685,2685,2685,0
20230711,175500,1572797375,2685,2685,2685,2685,0
20230711,175400,1572797375,2685,2685,2685,2685,0
20230711,175300,1572797375,2685,2685,2685,2685,0
20230711,175200,1572797375,2685,2685,2685,2685,0
20230711,175100,1572797375,2685,2685,2685,2685,0
20230711,175000,1572797375,2685,2685,2685,2685,0
20230711,174900,1572797375,2685,2685,2685,2685,0
20230711,174800,1572797375,2685,2685,2685,2685,0
20230711,174700,1572797375,2685,2685,2685,2685,0
20230711,174600,1572797375,2685,2685,2685,2685,0
20230711,174500,1572797375,2685,2685,2685,2685,0
20230711,174400,1572797375,2685,2685,2685,2685,0
20230711,174300,1572797375,2685,2685,2685,2685,0
20230711,174200,1572797375,2685,2685,2685,2685,0
20230711,174100,1572797375,2685,2685,2685,2685,12361
20230711,174000,1572797375,2685,2685,2685,2685,0
20230711,173900,1572797375,2685,2685,2685,2685,0
20230711,173800,1572797375,2685,2685,2685,2685,0
20230711,173700,1572797375,2685,2685,2685,2685,0
20230711,173600,1572797375,2685,2685,2685,2685,0
20230711,173500,1572797375,2685,2685,2685,2685,0
20230711,173400,1572797375,2685,2685,2685,2685,0
20230711,173300,1572797375,2685,2685,2685,2685,0
20230711,173200,1572797375,2685,2685,2685,2685,0
20230711,173100,1572797375,2685,2685,2685,2685,0
20230711,173000,1572797375,2685,2685,2685,2685,0
20230711,172900,1572797375,2685,2685,2685,2685,0
20230711,172800,1572797375,2685,2685,2685,2685,0
20230711,172700,1572797375,2685,2685,2685,2685,0
20230711,172600,1572797375,2685,2685,2685,2685,0
20230711,172500,1572797375,2685,2685,2685,2685,0
20230711,172400,1572797375,2685,2685,2685,2685,0
20230711,172300,1572797375,2685,2685,2685,2685,0
20230711,172200,1572797375,2685,2685,2685,2685,0
20230711,172100,1572797375,2685,2685,2685,2685,0
20230711,172000,1572797375,2685,2685,2685,2685,0
20230711,171900,1572797375,2685,2685,2685,2685,0
20230711,171800,1572797375,2685,2685,2685,2685,0
20230711,171700,1572797375,2685,2685,2685,2685,0
20230711,171600,1572797375,2685,2685,2685,2685,0
20230711,171500,1572797375,2685,2685,2685,2685,0
20230711,171400,1572797375,2685,2685,2685,2685,0
20230711,171300,1572797375,2685,2685,2685,2685,0
20230711,171200,1572797375,2685,2685,2685,2685,0
20230711,171100,1572797375,2685,2685,2685,2685,12361
20230711,171000,1572797375,2685,2685,2685,2685,0
20230711,170900,1572797375,2685,2685,2685,2685,0
20230711,170800,1572797375,2685,2685,2685,2685,0
20230711,170700,1572797375,2685,2685,2685,2685,0
20230711,170600,1572797375,2685,2685,2685,2685,0
20230711,170500,1572797375,2685,2685,2685,2685,0
20230711,170400,1572797375,2685,2685,2685,2685,0
20230711,170300,1572797375,2685,2685,2685,2685,0
20230711,170200,1572797375,2685,2685,2685,2685,0
20230711,170100,1572797375,2685,2685,2685,2685,0
20230711,170000,1572797375,2685,2685,2685,2685,0
20230711,165900,1572797375,2685,2685,2685,2685,0
20230711,165800,1572797375,2685,2685,2685,2685,0
20230711,165700,1572797375,2685,2685,2685,2685,0
20230711,165600,1572797375,2685,2685,2685,2685,0
20230711,165500,1572797375,2685,2685,2685,2685,0
20230711,165400,1572797375,2685,2685,2685,2685,0
20230711,165300,1572797375,2685,2685,2685,2685,0
20230711,165200,1572797375,2685,2685,2685,2685,0
20230711,165100,1572797375,2685,2685,2685,2685,0
20230711,165000,1572797375,2685,2685,2685,2685,0
20230711,164900,1572797375,2685,2685,2685,2685,0
20230711,164800,1572797375,2685,2685,2685,2685,0
20230711,164700,1572797375,2685,2685,2685,2685,0
20230711,164600,1572797375,2685,2685,2685,2685,0
20230711,164500,1572797375,2685,2685,2685,2685,0
20230711,164400,1572797375,2685,2685,2685,2685,0
20230711,164300,1572797375,2685,2685,2685,2685,0
20230711,164200,1572797375,2685,2685,2685,2685,0
20230711,164100,1572797375,2685,2685,2685,2685,12361
20230711,164000,1572797375,2685,2685,2685,2685,0
20230711,163900,1572797375,2685,2685,2685,2685,0
20230711,163800,1572797375,2685,2685,2685,2685,0
20230711,163700,1572797375,2685,2685,2685,2685,0
20230711,163600,1572797375,2685,2685,2685,2685,0
20230711,163500,1572797375,2685,2685,2685,2685,0
20230711,163400,1572797375,2685,2685,2685,2685,0
20230711,163300,1572797375,2685,2685,2685,2685,0
20230711,163200,1572797375,2685,2685,2685,2685,0
20230711,163100,1572797375,2685,2685,2685,2685,0
20230711,163000,1572797375,2685,2685,2685,2685,0
20230711,162900,1572797375,2685,2685,2685,2685,0
20230711,162800,1572797375,2685,2685,2685,2685,0
20230711,162700,1572797375,2685,2685,2685,2685,0
20230711,162600,1572797375,2685,2685,2685,2685,0
20230711,162500,1572797375,2685,2685,2685,2685,0
20230711,162400,1572797375,2685,2685,2685,2685,0
20230711,162300,1572797375,2685,2685,2685,2685,0
20230711,162200,1572797375,2685,2685,2685,2685,0
20230711,162100,1572797375,2685,2685,2685,2685,0
20230711,162000,1572797375,2685,2685,2685,2685,0
20230711,161900,1572797375,2685,2685,2685,2685,0
20230711,161800,1572797375,2685,2685,2685,2685,0
20230711,161700,1572797375,2685,2685,2685,2685,0
20230711,161600,1572797375,2685,2685,2685,2685,0
20230711,161500,1572797375,2685,2685,2685,2685,0
20230711,161400,1572797375,2685,2685,2685,2685,0
20230711,161300,1572797375,2685,2685,2685,2685,0
20230711,161200,1572797375,2685,2685,2685,2685,0
20230711,161100,1572797375,2685,2685,2685,2685,12361
20230711,161000,1572797375,2685,2685,2685,2685,0
20230711,160900,1572797375,2685,2685,2685,2685,0
20230711,160800,1572797375,2685,2685,2685,2685,0
20230711,160700,1572797375,2685,2685,2685,2685,0
20230711,160600,1572797375,2685,2685,2685,2685,0
20230711,160500,1572797375,2685,2685,2685,2685,0
20230711,160400,1572797375,2685,2685,2685,2685,0
20230711,160300,1572797375,2685,2685,2685,2685,0
20230711,160200,1572797375,2685,2685,2685,2685,0
20230711,160100,1572797375,2685,2685,2685,2685,0
20230711,160000,1572797375,2685,2685,2685,2685,0
20230711,155900,1572797375,2685,2685,2685,2685,0
20230711,155800,1572797375,2685,2685,2685,2685,0
20230711,155700,1572797375,2685,2685,2685,2685,0
20230711,155600,1572797375,2685,2685,2685,2685,0
20230711,155500,1572797375,2685,2685,2685,2685,0
20230711,155400,1572797375,2685,2685,2685,2685,0
20230711,155300,1572797375,2685,2685,2685,2685,0
20230711,155200,1572797375,2685,2685,2685,2685,0
20230711,155100,1572797375,2685,2685,2685,2685,0
20230711,155000,1572797375,2685,2685,2685,2685,0
20230711,154900,1572797375,2685,2685,2685,2685,0
20230711,154800,1572797375,2685,2685,2685,2685,0
20230711,154700,1572797375,2685,2685,2685,2685,0
20230711,154600,1572797375,2685,2685,2685,2685,0
20230711,154500,1572797375,2685,2685,2685,2685,0
20230711,154400,1572797375,2685,2685,2685,2685,0
20230711,154300,1572797375,2685,2685,2685,2685,0
20230711,154200,1572797375,2685,2685,2685,2685,0
20230711,154100,1572797375,2685,2685,2685,2685,12361
20230711,154000,1572797375,2685,2685,2685,2685,0
20230711,153900,1572797375,2685,2685,2685,2685,0
20230711,153800,1572797375,2685,2685,2685,2685,0
20230711,153700,1572797375,2685,2685,2685,2685,0
20230711,153600,1572797375,2685,2685,2685,2685,0
20230711,153500,1572797375,2685,2685,2685,2685,0
20230711,153400,1572797375,2685,2685,2685,2685,0
20230711,153300,1572797375,2685,2685,2685,2685,0
20230711,153200,1572797375,2685,2685,2685,2685,0
20230711,153100,1572797375,2685,2685,2685,2685,0
20230711,153000,1572797375,2685,2685,2685,2685,12361
20230711,152900,1539608090,2685,2685,2685,2685,0
20230711,152800,1539608090,2685,2685,2685,2685,0
20230711,152700,1539608090,2685,2685,2685,2685,0
20230711,152600,1539608090,2685,2685,2685,2685,0
20230711,152500,1539608090,2685,2685,2685,2685,0
20230711,152400,1539608090,2685,2685,2685,2685,0
20230711,152300,1539608090,2685,2685,2685,2685,0
20230711,152200,1539608090,2685,2685,2685,2685,0
20230711,152100,1539608090,2685,2685,2685,2685,0
20230711,152000,1539608090,2685,2685,2685,2685,0
20230711,151900,1539608090,2685,2675,2685,2670,510
20230711,151800,1538243815,2675,2675,2675,2675,32
20230711,151700,1538158215,2675,2685,2685,2675,1825
20230711,151600,1533273030,2680,2680,2680,2680,100
20230711,151500,1533005030,2680,2690,2690,2680,2500
20230711,151400,1526295030,2690,2685,2690,2685,709
20230711,151300,1524388295,2680,2680,2680,2680,152
20230711,151200,1523980935,2680,2685,2690,2680,1111
20230711,151100,1520997955,2685,2680,2685,2680,1725
20230711,151000,1516366485,2680,2690,2690,2680,388
20230711,150900,1515322835,2680,2680,2680,2675,465
20230711,150800,1514077705,2680,2680,2680,2680,440
20230711,150700,1512898505,2680,2685,2685,2680,862
20230711,150600,1510588245,2680,2685,2685,2680,548
20230711,150500,1509117805,2685,2690,2690,2685,50
20230711,150400,1508983390,2690,2690,2690,2690,371
20230711,150300,1507985400,2690,2680,2690,2680,1070
20230711,150200,1505115810,2680,2680,2680,2680,346
20230711,150100,1504188530,2680,2680,2690,2675,5283
20230711,150000,1489986040,2680,2680,2680,2680,1000
20230711,145900,1487306040,2680,2675,2680,2675,333
20230711,145800,1486414300,2675,2675,2675,2675,585
20230711,145700,1484849425,2675,2665,2675,2665,3955
20230711,145600,1474306555,2660,2660,2660,2660,174
20230711,145500,1473843715,2655,2660,2660,2650,1077
20230711,145400,1470986840,2655,2655,2655,2655,0
20230711,145300,1470986840,2655,2660,2660,2655,1015
20230711,145200,1468287015,2660,2660,2660,2660,571
20230711,145100,1466768155,2660,2660,2660,2660,2
20230711,145000,1466762835,2665,2665,2665,2665,1
20230711,144900,1466760170,2665,2665,2665,2665,572
20230711,144800,1465235790,2665,2665,2665,2665,115
20230711,144700,1464929315,2655,2670,2670,2655,104
20230711,144600,1464653135,2665,2665,2665,2665,10
20230711,144500,1464626485,2665,2665,2665,2665,120
20230711,144400,1464306685,2665,2660,2665,2655,1707
20230711,144300,1459762510,2660,2660,2660,2660,0
20230711,144200,1459762510,2660,2665,2665,2655,217
20230711,144100,1459186210,2655,2655,2655,2655,110
20230711,144000,1458894160,2655,2650,2655,2650,326
20230711,143900,1458029630,2650,2655,2655,2650,1504
20230711,143800,1454043980,2655,2655,2655,2650,330
20230711,143700,1453168720,2655,2660,2660,2655,629
20230711,143600,1451498140,2660,2660,2660,2660,101
20230711,143500,1451229480,2665,2665,2665,2665,0
20230711,143400,1451229480,2665,2665,2665,2665,51
20230711,143300,1451093565,2655,2655,2655,2655,1500
20230711,143200,1447111065,2660,2665,2665,2660,212
20230711,143100,1446547090,2665,2655,2665,2655,1104
20230711,143000,1443613960,2655,2655,2655,2655,229
20230711,142900,1443005965,2655,2655,2655,2650,444
20230711,142800,1441827660,2655,2655,2655,2650,1839
20230711,142700,1436950310,2665,2665,2665,2665,0
20230711,142600,1436950310,2665,2655,2665,2650,1105
20230711,142500,1434017030,2655,2655,2655,2655,2010
20230711,142400,1428680480,2655,2660,2660,2655,1335
20230711,142300,1425130055,2650,2650,2650,2650,0
20230711,142200,1425130055,2650,2650,2650,2650,800
20230711,142100,1423010055,2650,2665,2665,2645,5704
20230711,142000,1407880390,2665,2665,2665,2665,949
20230711,141900,1405351305,2665,2665,2665,2665,793
20230711,141800,1403237960,2665,2660,2665,2660,3464
20230711,141700,1394014330,2655,2650,2655,2650,6967
20230711,141600,1375546345,2655,2655,2655,2655,15
20230711,141500,1375506520,2650,2655,2655,2650,500
20230711,141400,1374180565,2655,2655,2655,2655,23
20230711,141300,1374119500,2655,2655,2655,2655,612
20230711,141200,1372494640,2655,2650,2655,2650,58
20230711,141100,1372340830,2650,2650,2650,2650,200
20230711,141000,1371810830,2650,2655,2655,2650,5
20230711,140900,1371797575,2655,2650,2655,2650,637
20230711,140800,1370109510,2650,2650,2650,2650,0
20230711,140700,1370109510,2650,2650,2650,2650,100
20230711,140600,1369844510,2645,2650,2650,2645,1489
20230711,140500,1365905670,2650,2650,2650,2650,551
20230711,140400,1364445520,2650,2650,2650,2650,30
20230711,140300,1364366020,2650,2650,2650,2650,3252
20230711,140200,1355748220,2650,2650,2650,2650,20
20230711,140100,1355695220,2650,2650,2650,2650,18
20230711,140000,1355647520,2650,2650,2650,2650,0
20230711,135900,1355647520,2650,2660,2660,2650,54
20230711,135800,1355504120,2660,2660,2660,2660,0
20230711,135700,1355504120,2660,2660,2660,2660,2000
20230711,135600,1350184120,2650,2650,2650,2650,0
20230711,135500,1350184120,2650,2655,2655,2650,1889
20230711,135400,1345177300,2655,2655,2655,2655,192
20230711,135300,1344667540,2650,2650,2650,2650,5
20230711,135200,1344654290,2655,2655,2655,2655,48
20230711,135100,1344526850,2645,2645,2645,2645,200
20230711,135000,1343997850,2645,2645,2645,2645,0
20230711,134900,1343997850,2645,2645,2645,2645,205
20230711,134800,1343455625,2660,2660,2660,2660,0
20230711,134700,1343455625,2660,2660,2660,2660,0
20230711,134600,1343455625,2660,2660,2660,2660,0
20230711,134500,1343455625,2660,2645,2660,2645,1065
20230711,134400,1340629835,2640,2650,2650,2640,1629
20230711,134300,1336324875,2660,2650,2660,2650,2469
20230711,134200,1329769655,2650,2650,2650,2650,1000
20230711,134100,1327119655,2650,2645,2650,2645,3933
20230711,134000,1316702410,2645,2645,2645,2645,600
20230711,133900,1315115410,2640,2640,2640,2640,0
20230711,133800,1315115410,2640,2635,2640,2635,105
20230711,133700,1314838215,2635,2635,2635,2635,418
20230711,133600,1313736785,2630,2630,2630,2630,410
20230711,133500,1312658485,2630,2630,2630,2630,975
20230711,133400,1310094235,2630,2630,2630,2630,3596
20230711,133300,1300636755,2620,2635,2635,2620,5178
20230711,133200,1287061435,2625,2640,2640,2625,11750
20230711,133100,1256161885,2655,2655,2655,2655,2
20230711,133000,1256156575,2660,2660,2660,2660,0
20230711,132900,1256156575,2660,2660,2660,2660,30
20230711,132800,1256076775,2660,2655,2660,2655,77
20230711,132700,1255872205,2655,2645,2655,2645,632
20230711,132600,1254200555,2640,2640,2640,2640,495
20230711,132500,1252893755,2640,2635,2640,2625,4637
20230711,132400,1240707115,2630,2630,2630,2630,401
20230711,132300,1239652485,2630,2630,2630,2630,0
20230711,132200,1239652485,2630,2630,2630,2630,2612
20230711,132100,1232782925,2640,2645,2645,2630,2625
20230711,132000,1225853105,2640,2645,2645,2640,1090
20230711,131900,1222974060,2645,2640,2665,2640,3359
20230711,131800,1214082415,2650,2640,2650,2640,5108
20230711,131700,1200575530,2645,2625,2645,2625,1230
20230711,131600,1197334085,2625,2615,2625,2580,24852
20230711,131500,1132583120,2625,2620,2625,2610,4553
20230711,131400,1120689360,2610,2655,2655,2610,46655
20230711,131300,997886885,2660,2660,2660,2660,10
20230711,131200,997860285,2660,2660,2660,2660,363
20230711,131100,996894705,2660,2655,2660,2655,1766
20230711,131000,992205475,2655,2660,2660,2655,510
20230711,130900,990851375,2660,2665,2665,2660,117
20230711,130800,990540120,2660,2660,2660,2660,4592
20230711,130700,978325400,2660,2660,2660,2660,400
20230711,130600,977261400,2660,2660,2660,2660,2000
20230711,130500,971941400,2665,2665,2665,2665,10
20230711,130400,971914750,2665,2665,2665,2665,933
20230711,130300,969428305,2665,2665,2665,2665,1734
20230711,130200,964807195,2665,2665,2665,2665,6
20230711,130100,964791205,2665,2665,2665,2665,0
20230711,130000,964791205,2665,2670,2670,2660,1592
20230711,125900,960552790,2665,2670,2670,2665,4000
20230711,125800,949892740,2675,2675,2675,2675,0
20230711,125700,949892740,2675,2670,2675,2665,2044
20230711,125600,944440270,2670,2670,2670,2670,0
20230711,125500,944440270,2670,2670,2670,2670,0
20230711,125400,944440270,2670,2680,2680,2670,1635
20230711,125300,940074670,2675,2675,2675,2675,10
20230711,125200,940047920,2685,2685,2685,2685,0
20230711,125100,940047920,2685,2685,2685,2685,0
20230711,125000,940047920,2685,2670,2685,2665,3052
20230711,124900,931902175,2670,2670,2670,2670,1489
20230711,124800,927926545,2670,2670,2670,2670,5194
20230711,124700,914058565,2670,2670,2670,2670,168
20230711,124600,913610005,2675,2675,2675,2675,0
20230711,124500,913610005,2675,2675,2675,2675,4
20230711,124400,913599305,2670,2670,2670,2670,2538
20230711,124300,906822845,2670,2680,2680,2670,8296
20230711,124200,884642065,2680,2680,2680,2680,1822
20230711,124100,879759105,2680,2680,2680,2675,1269
20230711,124000,876364515,2680,2680,2680,2680,3895
20230711,123900,865925915,2685,2685,2685,2685,539
20230711,123800,864478700,2680,2680,2680,2680,1489
20230711,123700,860488180,2685,2685,2685,2685,102
20230711,123600,860214310,2685,2685,2685,2685,3850
20230711,123500,849877060,2690,2685,2690,2685,1089
20230711,123400,846947855,2690,2690,2690,2690,2
20230711,123300,846942475,2690,2690,2690,2690,405
20230711,123200,845853025,2690,2690,2690,2690,436
20230711,123100,844680185,2690,2690,2690,2690,0
20230711,123000,844680185,2690,2685,2690,2685,1050
20230711,122900,841860685,2685,2685,2685,2685,1
20230711,122800,841858000,2685,2685,2685,2685,1205
20230711,122700,838622575,2685,2685,2685,2680,2477
20230711,122600,831978530,2685,2685,2685,2685,63
20230711,122500,831809375,2685,2685,2685,2685,437
20230711,122400,830636030,2685,2685,2685,2685,1010
20230711,122300,827924180,2685,2685,2685,2685,290
20230711,122200,827145530,2680,2680,2685,2680,1660
20230711,122100,822696180,2685,2690,2690,2685,50
20230711,122000,822561880,2690,2690,2690,2690,0
20230711,121900,822561880,2690,2690,2690,2690,120
20230711,121800,822239080,2690,2680,2690,2680,240
20230711,121700,821594765,2680,2680,2680,2680,0
20230711,121600,821594765,2680,2680,2690,2680,4440
20230711,121500,809695465,2690,2690,2690,2690,1
20230711,121400,809692775,2685,2685,2685,2685,3448
20230711,121300,800434895,2690,2690,2690,2690,110
20230711,121200,800138995,2690,2690,2690,2690,2676
20230711,121100,792940555,2695,2695,2695,2695,0
20230711,121000,792940555,2695,2695,2695,2695,163
20230711,120900,792501270,2695,2695,2695,2695,0
20230711,120800,792501270,2695,2695,2695,2695,0
20230711,120700,792501270,2695,2695,2695,2695,50
20230711,120600,792366520,2690,2690,2690,2690,0
20230711,120500,792366520,2690,2695,2695,2690,2295
20230711,120400,786191135,2690,2690,2690,2690,10
20230711,120300,786164235,2690,2695,2700,2690,691
20230711,120200,784301795,2700,2700,2700,2700,400
20230711,120100,783221795,2695,2695,2695,2695,0
20230711,120000,783221795,2695,2690,2695,2690,38
20230711,115900,783119525,2690,2690,2690,2690,20
20230711,115800,783065725,2685,2685,2685,2685,400
20230711,115700,781991725,2685,2685,2685,2685,718
20230711,115600,780063895,2690,2690,2690,2685,756
20230711,115500,778030770,2690,2690,2700,2690,210
20230711,115400,777464870,2695,2695,2695,2690,3189
20230711,115300,768876060,2695,2695,2695,2695,41
20230711,115200,768765565,2700,2700,2700,2700,200
20230711,115100,768225565,2700,2700,2700,2695,696
20230711,115000,766346525,2705,2705,2705,2705,0
20230711,114900,766346525,2705,2705,2705,2705,0
20230711,114800,766346525,2705,2705,2705,2705,0
20230711,114700,766346525,2705,2705,2705,2705,0
20230711,114600,766346525,2705,2705,2705,2705,0
20230711,114500,766346525,2705,2705,2705,2705,2
20230711,114400,766341115,2705,2705,2705,2705,5
20230711,114300,766327590,2705,2700,2705,2685,2300
20230711,114200,760132630,2700,2700,2700,2700,20
20230711,114100,760078630,2705,2700,2705,2700,3618
20230711,114000,750307755,2700,2690,2700,2685,3075
20230711,113900,742018535,2685,2695,2695,2685,70
20230711,113800,741830405,2685,2695,2695,2685,272
20230711,113700,741100075,2685,2685,2685,2685,0
20230711,113600,741100075,2685,2685,2685,2685,0
20230711,113500,741100075,2685,2685,2685,2685,50
20230711,113400,740965825,2685,2685,2685,2685,0
20230711,113300,740965825,2685,2685,2685,2685,0
20230711,113200,740965825,2685,2690,2690,2685,1491
20230711,113100,736962485,2685,2685,2685,2685,0
20230711,113000,736962485,2685,2685,2685,2685,505
20230711,112900,735606560,2680,2680,2680,2680,1
20230711,112800,735603880,2680,2690,2690,2680,149
20230711,112700,735203620,2685,2685,2685,2685,314
20230711,112600,734360530,2685,2685,2685,2685,22
20230711,112500,734301460,2685,2685,2685,2685,192
20230711,112400,733785940,2685,2685,2685,2685,1033
20230711,112300,731012335,2690,2690,2690,2690,40
20230711,112200,730904735,2695,2700,2700,2695,91
20230711,112100,730659485,2685,2690,2690,2685,1489
20230711,112000,726661510,2690,2690,2690,2690,1928
20230711,111900,721475190,2690,2690,2690,2690,2000
20230711,111800,716095190,2700,2700,2700,2700,233
20230711,111700,715466090,2700,2700,2700,2700,232
20230711,111600,714839690,2705,2695,2705,2690,8455
20230711,111500,692047835,2705,2705,2705,2705,370
20230711,111400,691046985,2700,2700,2700,2700,802
20230711,111300,688881585,2700,2700,2700,2700,0
20230711,111200,688881585,2700,2700,2705,2695,319
20230711,111100,688021390,2700,2695,2700,2695,343
20230711,111000,687096905,2695,2695,2705,2695,1681
20230711,110900,682566600,2695,2695,2695,2695,1
20230711,110800,682563905,2700,2700,2700,2700,664
20230711,110700,680771105,2705,2705,2705,2705,2
20230711,110600,680765695,2705,2705,2705,2705,2600
20230711,110500,673732695,2700,2700,2700,2700,125
20230711,110400,673395195,2700,2700,2700,2700,411
20230711,110300,672285495,2705,2705,2705,2705,1
20230711,110200,672282790,2700,2700,2700,2700,1500
20230711,110100,668232790,2700,2700,2700,2700,0
20230711,110000,668232790,2700,2700,2700,2700,22
20230711,105900,668173390,2700,2695,2700,2695,1971
20230711,105800,662859135,2700,2700,2700,2700,0
20230711,105700,662859135,2700,2700,2700,2700,1488
20230711,105600,658841535,2700,2700,2700,2700,449
20230711,105500,657629235,2700,2700,2700,2700,51
20230711,105400,657491535,2700,2700,2700,2700,12
20230711,105300,657459135,2700,2700,2700,2700,47
20230711,105200,657332235,2700,2700,2700,2700,874
20230711,105100,654972435,2705,2705,2705,2705,479
20230711,105000,653676740,2705,2705,2705,2705,210
20230711,104900,653108690,2690,2690,2690,2690,0
20230711,104800,653108690,2690,2690,2690,2690,1489
20230711,104700,649103280,2690,2690,2690,2690,188
20230711,104600,648597560,2690,2690,2690,2690,200
20230711,104500,648059560,2690,2690,2690,2690,1200
20230711,104400,644831560,2685,2685,2685,2685,1110
20230711,104300,641851210,2685,2705,2705,2685,5935
20230711,104200,625878315,2695,2695,2700,2695,511
20230711,104100,624501120,2700,2700,2700,2700,164
20230711,104000,624058320,2710,2710,2710,2710,650
20230711,103900,622296820,2695,2690,2695,2690,231
20230711,103800,621674430,2690,2695,2710,2690,2003
20230711,103700,616270475,2695,2695,2695,2695,1890
20230711,103600,611176925,2700,2700,2700,2700,140
20230711,103500,610798925,2700,2700,2700,2700,493
20230711,103400,609467825,2695,2695,2695,2695,2
20230711,103300,609462435,2700,2705,2705,2700,3039
20230711,103200,601256350,2705,2705,2705,2705,140
20230711,103100,600877650,2700,2700,2700,2700,439
20230711,103000,599692350,2700,2700,2700,2700,494
20230711,102900,598358550,2710,2695,2710,2695,950
20230711,102800,595788100,2695,2695,2695,2695,0
20230711,102700,595788100,2695,2695,2700,2695,549
20230711,102600,594307995,2695,2700,2700,2695,3792
20230711,102500,584070735,2700,2705,2720,2700,327
20230711,102400,583186055,2700,2700,2700,2700,0
20230711,102300,583186055,2700,2705,2705,2700,406
20230711,102200,582089825,2705,2705,2705,2705,1525
20230711,102100,577964700,2700,2705,2705,2700,5753
20230711,102000,562425045,2705,2720,2720,2705,1821
20230711,101900,557484240,2720,2705,2720,2705,2554
20230711,101800,550552375,2705,2705,2705,2705,212
20230711,101700,549978915,2705,2705,2705,2705,1
20230711,101600,549976210,2720,2720,2720,2720,262
20230711,101500,549263570,2720,2710,2720,2705,2041
20230711,101400,543739895,2710,2710,2720,2710,297
20230711,101300,542934925,2710,2710,2710,2710,1401
20230711,101200,539138215,2710,2710,2710,2710,0
20230711,101100,539138215,2710,2715,2720,2710,1928
20230711,101000,533906765,2720,2730,2730,2720,8495
20230711,100900,510798975,2725,2735,2735,2725,3051
20230711,100800,502484500,2735,2735,2735,2735,26
20230711,100700,502413390,2735,2730,2735,2725,727
20230711,100600,500427470,2730,2735,2735,2730,17
20230711,100500,500380980,2735,2730,2735,2725,901
20230711,100400,497919585,2725,2730,2730,2725,1844
20230711,100300,492889170,2730,2740,2740,2730,2030
20230711,100200,487327170,2740,2735,2740,2730,1731
20230711,100100,482598620,2740,2740,2740,2740,1150
20230711,100000,479447620,2740,2740,2740,2740,572
20230711,095900,477880340,2740,2740,2740,2725,4744
20230711,095800,464920845,2740,2735,2740,2735,803
20230711,095700,462724635,2730,2730,2730,2730,198
20230711,095600,462184095,2745,2730,2745,2725,2539
20230711,095500,455246285,2745,2735,2745,2735,3238
20230711,095400,446382335,2740,2730,2740,2730,1410
20230711,095300,442530660,2730,2725,2730,2720,4130
20230711,095200,431272345,2730,2735,2740,2730,3712
20230711,095100,421124280,2735,2730,2735,2725,2549
20230711,095000,414157225,2730,2750,2750,2730,3550
20230711,094900,404433110,2750,2745,2750,2745,3166
20230711,094800,395733550,2740,2740,2745,2730,2933
20230711,094700,387698095,2730,2730,2740,2730,484
20230711,094600,386375105,2740,2725,2740,2725,101
20230711,094500,386098380,2725,2730,2730,2725,1445
20230711,094400,382155965,2730,2730,2730,2730,1274
20230711,094300,378677945,2730,2735,2745,2725,2969
20230711,094200,370565205,2735,2740,2745,2735,6556
20230711,094100,352618775,2740,2735,2740,2735,3524
20230711,094000,342971570,2730,2720,2730,2720,8091
20230711,093900,320900385,2720,2720,2720,2720,846
20230711,093800,318599265,2720,2720,2720,2715,1913
20230711,093700,313400065,2720,2720,2720,2710,3428
20230711,093600,304103005,2720,2720,2720,2710,3302
20230711,093500,295122455,2720,2715,2720,2715,1600
20230711,093400,290771500,2705,2700,2715,2700,11112
20230711,093300,260628760,2705,2690,2705,2685,10031
20230711,093200,233575990,2690,2685,2690,2685,2434
20230711,093100,227040235,2685,2675,2685,2670,1567
20230711,093000,222852830,2670,2670,2670,2670,10
20230711,092900,222826130,2670,2675,2675,2670,1887
20230711,092800,217782840,2670,2670,2670,2670,1917
20230711,092700,212664450,2680,2670,2680,2670,60
20230711,092600,212503660,2670,2680,2680,2670,3274
20230711,092500,203755040,2680,2680,2690,2680,1645
20230711,092400,199346430,2680,2680,2690,2680,1675
20230711,092300,194847430,2680,2690,2690,2680,2001
20230711,092200,189464750,2675,2670,2675,2670,216
20230711,092100,188887030,2670,2680,2680,2670,1176
20230711,092000,185740350,2680,2680,2680,2675,2090
20230711,091900,180144435,2680,2680,2680,2680,501
20230711,091800,178801755,2680,2680,2680,2680,461
20230711,091700,177566275,2690,2680,2690,2675,2657
20230711,091600,170453180,2680,2680,2680,2680,762
20230711,091500,168411020,2680,2690,2690,2680,1650
20230711,091400,163981265,2690,2690,2690,2690,3438
20230711,091300,154733045,2690,2685,2690,2685,904
20230711,091200,152302040,2685,2685,2685,2675,528
20230711,091100,150884655,2680,2670,2680,2665,2276
20230711,091000,144794260,2675,2675,2680,2675,5022
20230711,090900,131360370,2670,2670,2675,2665,1605
20230711,090800,127079775,2660,2670,2680,2650,7649
20230711,090700,106722140,2665,2670,2670,2665,5733
20230711,090600,91436900,2670,2680,2680,2670,865
20230711,090500,89119800,2675,2680,2680,2675,8026
20230711,090400,67650075,2675,2680,2685,2675,6421
20230711,090300,50446490,2680,2690,2690,2680,373
20230711,090200,49445030,2685,2690,2690,2685,2333
20230711,090100,43170475,2690,2680,2690,2680,2372
20230711,090000,36793055,2680,2690,2690,2675,13693