stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190500,655714400,3530,3530,3530,3530,3661
20230711,190400,655714400,3530,3530,3530,3530,0
20230711,190300,655714400,3530,3530,3530,3530,0
20230711,190200,655714400,3530,3530,3530,3530,0
20230711,190100,655714400,3530,3530,3530,3530,0
20230711,190000,655714400,3530,3530,3530,3530,0
20230711,185900,655714400,3530,3530,3530,3530,0
20230711,185800,655714400,3530,3530,3530,3530,0
20230711,185700,655714400,3530,3530,3530,3530,0
20230711,185600,655714400,3530,3530,3530,3530,0
20230711,185500,655714400,3530,3530,3530,3530,0
20230711,185400,655714400,3530,3530,3530,3530,0
20230711,185300,655714400,3530,3530,3530,3530,0
20230711,185200,655714400,3530,3530,3530,3530,0
20230711,185100,655714400,3530,3530,3530,3530,0
20230711,185000,655714400,3530,3530,3530,3530,0
20230711,184900,655714400,3530,3530,3530,3530,0
20230711,184800,655714400,3530,3530,3530,3530,0
20230711,184700,655714400,3530,3530,3530,3530,0
20230711,184600,655714400,3530,3530,3530,3530,0
20230711,184500,655714400,3530,3530,3530,3530,0
20230711,184400,655714400,3530,3530,3530,3530,0
20230711,184300,655714400,3530,3530,3530,3530,0
20230711,184200,655714400,3530,3530,3530,3530,0
20230711,184100,655714400,3530,3530,3530,3530,0
20230711,184000,655714400,3530,3530,3530,3530,0
20230711,183900,655714400,3530,3530,3530,3530,0
20230711,183800,655714400,3530,3530,3530,3530,0
20230711,183700,655714400,3530,3530,3530,3530,0
20230711,183600,655714400,3530,3530,3530,3530,0
20230711,183500,655714400,3530,3530,3530,3530,3661
20230711,183400,655714400,3530,3530,3530,3530,0
20230711,183300,655714400,3530,3530,3530,3530,0
20230711,183200,655714400,3530,3530,3530,3530,0
20230711,183100,655714400,3530,3530,3530,3530,0
20230711,183000,655714400,3530,3530,3530,3530,0
20230711,182900,655714400,3530,3530,3530,3530,0
20230711,182800,655714400,3530,3530,3530,3530,0
20230711,182700,655714400,3530,3530,3530,3530,0
20230711,182600,655714400,3530,3530,3530,3530,0
20230711,182500,655714400,3530,3530,3530,3530,0
20230711,182400,655714400,3530,3530,3530,3530,0
20230711,182300,655714400,3530,3530,3530,3530,0
20230711,182200,655714400,3530,3530,3530,3530,0
20230711,182100,655714400,3530,3530,3530,3530,0
20230711,182000,655714400,3530,3530,3530,3530,0
20230711,181900,655714400,3530,3530,3530,3530,0
20230711,181800,655714400,3530,3530,3530,3530,0
20230711,181700,655714400,3530,3530,3530,3530,0
20230711,181600,655714400,3530,3530,3530,3530,0
20230711,181500,655714400,3530,3530,3530,3530,0
20230711,181400,655714400,3530,3530,3530,3530,0
20230711,181300,655714400,3530,3530,3530,3530,0
20230711,181200,655714400,3530,3530,3530,3530,0
20230711,181100,655714400,3530,3530,3530,3530,0
20230711,181000,655714400,3530,3530,3530,3530,0
20230711,180900,655714400,3530,3530,3530,3530,0
20230711,180800,655714400,3530,3530,3530,3530,0
20230711,180700,655714400,3530,3530,3530,3530,0
20230711,180600,655714400,3530,3530,3530,3530,0
20230711,180500,655714400,3530,3530,3530,3530,3661
20230711,180400,655714400,3530,3530,3530,3530,0
20230711,180300,655714400,3530,3530,3530,3530,0
20230711,180200,655714400,3530,3530,3530,3530,0
20230711,180100,655714400,3530,3530,3530,3530,0
20230711,180000,655714400,3530,3530,3530,3530,0
20230711,175900,655714400,3530,3530,3530,3530,0
20230711,175800,655714400,3530,3530,3530,3530,0
20230711,175700,655714400,3530,3530,3530,3530,0
20230711,175600,655714400,3530,3530,3530,3530,0
20230711,175500,655714400,3530,3530,3530,3530,0
20230711,175400,655714400,3530,3530,3530,3530,0
20230711,175300,655714400,3530,3530,3530,3530,0
20230711,175200,655714400,3530,3530,3530,3530,0
20230711,175100,655714400,3530,3530,3530,3530,0
20230711,175000,655714400,3530,3530,3530,3530,0
20230711,174900,655714400,3530,3530,3530,3530,0
20230711,174800,655714400,3530,3530,3530,3530,0
20230711,174700,655714400,3530,3530,3530,3530,0
20230711,174600,655714400,3530,3530,3530,3530,0
20230711,174500,655714400,3530,3530,3530,3530,0
20230711,174400,655714400,3530,3530,3530,3530,0
20230711,174300,655714400,3530,3530,3530,3530,0
20230711,174200,655714400,3530,3530,3530,3530,0
20230711,174100,655714400,3530,3530,3530,3530,0
20230711,174000,655714400,3530,3530,3530,3530,0
20230711,173900,655714400,3530,3530,3530,3530,0
20230711,173800,655714400,3530,3530,3530,3530,0
20230711,173700,655714400,3530,3530,3530,3530,0
20230711,173600,655714400,3530,3530,3530,3530,0
20230711,173500,655714400,3530,3530,3530,3530,3661
20230711,173400,655714400,3530,3530,3530,3530,0
20230711,173300,655714400,3530,3530,3530,3530,0
20230711,173200,655714400,3530,3530,3530,3530,0
20230711,173100,655714400,3530,3530,3530,3530,0
20230711,173000,655714400,3530,3530,3530,3530,0
20230711,172900,655714400,3530,3530,3530,3530,0
20230711,172800,655714400,3530,3530,3530,3530,0
20230711,172700,655714400,3530,3530,3530,3530,0
20230711,172600,655714400,3530,3530,3530,3530,0
20230711,172500,655714400,3530,3530,3530,3530,0
20230711,172400,655714400,3530,3530,3530,3530,0
20230711,172300,655714400,3530,3530,3530,3530,0
20230711,172200,655714400,3530,3530,3530,3530,0
20230711,172100,655714400,3530,3530,3530,3530,0
20230711,172000,655714400,3530,3530,3530,3530,0
20230711,171900,655714400,3530,3530,3530,3530,0
20230711,171800,655714400,3530,3530,3530,3530,0
20230711,171700,655714400,3530,3530,3530,3530,0
20230711,171600,655714400,3530,3530,3530,3530,0
20230711,171500,655714400,3530,3530,3530,3530,0
20230711,171400,655714400,3530,3530,3530,3530,0
20230711,171300,655714400,3530,3530,3530,3530,0
20230711,171200,655714400,3530,3530,3530,3530,0
20230711,171100,655714400,3530,3530,3530,3530,0
20230711,171000,655714400,3530,3530,3530,3530,0
20230711,170900,655714400,3530,3530,3530,3530,0
20230711,170800,655714400,3530,3530,3530,3530,0
20230711,170700,655714400,3530,3530,3530,3530,0
20230711,170600,655714400,3530,3530,3530,3530,0
20230711,170500,655714400,3530,3530,3530,3530,3661
20230711,170400,655714400,3530,3530,3530,3530,0
20230711,170300,655714400,3530,3530,3530,3530,0
20230711,170200,655714400,3530,3530,3530,3530,0
20230711,170100,655714400,3530,3530,3530,3530,0
20230711,170000,655714400,3530,3530,3530,3530,0
20230711,165900,655714400,3530,3530,3530,3530,0
20230711,165800,655714400,3530,3530,3530,3530,0
20230711,165700,655714400,3530,3530,3530,3530,0
20230711,165600,655714400,3530,3530,3530,3530,0
20230711,165500,655714400,3530,3530,3530,3530,0
20230711,165400,655714400,3530,3530,3530,3530,0
20230711,165300,655714400,3530,3530,3530,3530,0
20230711,165200,655714400,3530,3530,3530,3530,0
20230711,165100,655714400,3530,3530,3530,3530,0
20230711,165000,655714400,3530,3530,3530,3530,0
20230711,164900,655714400,3530,3530,3530,3530,0
20230711,164800,655714400,3530,3530,3530,3530,0
20230711,164700,655714400,3530,3530,3530,3530,0
20230711,164600,655714400,3530,3530,3530,3530,0
20230711,164500,655714400,3530,3530,3530,3530,0
20230711,164400,655714400,3530,3530,3530,3530,0
20230711,164300,655714400,3530,3530,3530,3530,0
20230711,164200,655714400,3530,3530,3530,3530,0
20230711,164100,655714400,3530,3530,3530,3530,0
20230711,164000,655714400,3530,3530,3530,3530,0
20230711,163900,655714400,3530,3530,3530,3530,0
20230711,163800,655714400,3530,3530,3530,3530,0
20230711,163700,655714400,3530,3530,3530,3530,0
20230711,163600,655714400,3530,3530,3530,3530,0
20230711,163500,655714400,3530,3530,3530,3530,3661
20230711,163400,655714400,3530,3530,3530,3530,0
20230711,163300,655714400,3530,3530,3530,3530,0
20230711,163200,655714400,3530,3530,3530,3530,0
20230711,163100,655714400,3530,3530,3530,3530,0
20230711,163000,655714400,3530,3530,3530,3530,0
20230711,162900,655714400,3530,3530,3530,3530,0
20230711,162800,655714400,3530,3530,3530,3530,0
20230711,162700,655714400,3530,3530,3530,3530,0
20230711,162600,655714400,3530,3530,3530,3530,0
20230711,162500,655714400,3530,3530,3530,3530,0
20230711,162400,655714400,3530,3530,3530,3530,0
20230711,162300,655714400,3530,3530,3530,3530,0
20230711,162200,655714400,3530,3530,3530,3530,0
20230711,162100,655714400,3530,3530,3530,3530,0
20230711,162000,655714400,3530,3530,3530,3530,0
20230711,161900,655714400,3530,3530,3530,3530,0
20230711,161800,655714400,3530,3530,3530,3530,0
20230711,161700,655714400,3530,3530,3530,3530,0
20230711,161600,655714400,3530,3530,3530,3530,0
20230711,161500,655714400,3530,3530,3530,3530,0
20230711,161400,655714400,3530,3530,3530,3530,0
20230711,161300,655714400,3530,3530,3530,3530,0
20230711,161200,655714400,3530,3530,3530,3530,0
20230711,161100,655714400,3530,3530,3530,3530,0
20230711,161000,655714400,3530,3530,3530,3530,0
20230711,160900,655714400,3530,3530,3530,3530,0
20230711,160800,655714400,3530,3530,3530,3530,0
20230711,160700,655714400,3530,3530,3530,3530,0
20230711,160600,655714400,3530,3530,3530,3530,0
20230711,160500,655714400,3530,3530,3530,3530,3661
20230711,160400,655714400,3530,3530,3530,3530,0
20230711,160300,655714400,3530,3530,3530,3530,0
20230711,160200,655714400,3530,3530,3530,3530,0
20230711,160100,655714400,3530,3530,3530,3530,0
20230711,160000,655714400,3530,3530,3530,3530,0
20230711,155900,655714400,3530,3530,3530,3530,0
20230711,155800,655714400,3530,3530,3530,3530,0
20230711,155700,655714400,3530,3530,3530,3530,0
20230711,155600,655714400,3530,3530,3530,3530,0
20230711,155500,655714400,3530,3530,3530,3530,0
20230711,155400,655714400,3530,3530,3530,3530,0
20230711,155300,655714400,3530,3530,3530,3530,0
20230711,155200,655714400,3530,3530,3530,3530,0
20230711,155100,655714400,3530,3530,3530,3530,0
20230711,155000,655714400,3530,3530,3530,3530,0
20230711,154900,655714400,3530,3530,3530,3530,0
20230711,154800,655714400,3530,3530,3530,3530,0
20230711,154700,655714400,3530,3530,3530,3530,0
20230711,154600,655714400,3530,3530,3530,3530,0
20230711,154500,655714400,3530,3530,3530,3530,0
20230711,154400,655714400,3530,3530,3530,3530,0
20230711,154300,655714400,3530,3530,3530,3530,0
20230711,154200,655714400,3530,3530,3530,3530,0
20230711,154100,655714400,3530,3530,3530,3530,0
20230711,154000,655714400,3530,3530,3530,3530,0
20230711,153900,655714400,3530,3530,3530,3530,0
20230711,153800,655714400,3530,3530,3530,3530,0
20230711,153700,655714400,3530,3530,3530,3530,0
20230711,153600,655714400,3530,3530,3530,3530,0
20230711,153500,655714400,3530,3530,3530,3530,3661
20230711,153400,655714400,3530,3530,3530,3530,0
20230711,153300,655714400,3530,3530,3530,3530,0
20230711,153200,655714400,3530,3530,3530,3530,0
20230711,153100,655714400,3530,3530,3530,3530,0
20230711,153000,655714400,3530,3530,3530,3530,3661
20230711,152900,642791070,3535,3535,3535,3535,0
20230711,152800,642791070,3535,3535,3535,3535,0
20230711,152700,642791070,3535,3535,3535,3535,0
20230711,152600,642791070,3535,3535,3535,3535,0
20230711,152500,642791070,3535,3535,3535,3535,0
20230711,152400,642791070,3535,3535,3535,3535,0
20230711,152300,642791070,3535,3535,3535,3535,0
20230711,152200,642791070,3535,3535,3535,3535,0
20230711,152100,642791070,3535,3535,3535,3535,0
20230711,152000,642791070,3535,3535,3535,3535,0
20230711,151900,642791070,3535,3535,3535,3530,602
20230711,151800,640664375,3530,3535,3535,3530,76
20230711,151700,640395865,3530,3535,3535,3530,113
20230711,151600,639996760,3535,3530,3535,3530,332
20230711,151500,638823290,3530,3530,3535,3530,97
20230711,151400,638480670,3530,3535,3535,3530,53
20230711,151300,638293420,3535,3535,3540,3535,394
20230711,151200,636900480,3540,3535,3540,3535,134
20230711,151100,636426635,3535,3535,3535,3535,944
20230711,151000,633089595,3530,3530,3530,3530,135
20230711,150900,632613045,3530,3535,3535,3530,1133
20230711,150800,628607940,3535,3535,3535,3535,669
20230711,150700,626243025,3535,3540,3540,3535,3026
20230711,150600,615533775,3535,3535,3535,3535,10
20230711,150500,615498425,3535,3535,3535,3535,0
20230711,150400,615498425,3535,3530,3535,3530,1049
20230711,150300,611793125,3530,3530,3530,3530,165
20230711,150200,611210675,3535,3530,3535,3530,11
20230711,150100,611171840,3530,3535,3535,3530,480
20230711,150000,609475140,3535,3530,3540,3530,5864
20230711,145900,588741845,3525,3525,3525,3525,0
20230711,145800,588741845,3525,3525,3525,3525,2
20230711,145700,588734795,3525,3525,3530,3525,688
20230711,145600,586309535,3525,3525,3525,3525,200
20230711,145500,585604535,3525,3530,3530,3525,51
20230711,145400,585424555,3530,3530,3530,3525,548
20230711,145300,583490165,3530,3530,3530,3530,153
20230711,145200,582950075,3530,3530,3530,3530,42
20230711,145100,582801815,3530,3530,3530,3530,42
20230711,145000,582653555,3530,3530,3530,3525,47
20230711,144900,582487670,3525,3525,3525,3525,500
20230711,144800,580725170,3525,3525,3525,3525,5
20230711,144700,580707545,3530,3530,3530,3530,0
20230711,144600,580707545,3530,3530,3530,3530,20
20230711,144500,580636945,3530,3530,3530,3530,4914
20230711,144400,563290525,3525,3525,3525,3525,40
20230711,144300,563149525,3525,3525,3525,3525,0
20230711,144200,563149525,3525,3525,3525,3525,100
20230711,144100,562797025,3530,3530,3530,3530,535
20230711,144000,560908475,3530,3530,3530,3530,0
20230711,143900,560908475,3530,3530,3530,3530,211
20230711,143800,560163645,3530,3530,3530,3530,0
20230711,143700,560163645,3530,3530,3530,3530,2
20230711,143600,560156585,3525,3525,3525,3525,0
20230711,143500,560156585,3525,3530,3530,3525,1046
20230711,143400,556467785,3530,3525,3530,3525,30
20230711,143300,556361990,3530,3530,3530,3530,1
20230711,143200,556358460,3530,3530,3530,3530,0
20230711,143100,556358460,3530,3530,3530,3530,0
20230711,143000,556358460,3530,3525,3530,3525,274
20230711,142900,555391550,3525,3525,3525,3525,0
20230711,142800,555391550,3525,3515,3525,3515,279
20230711,142700,554408275,3525,3525,3530,3525,190
20230711,142600,553738520,3525,3520,3525,3520,4235
20230711,142500,538811655,3520,3520,3520,3520,1986
20230711,142400,531820935,3520,3520,3520,3520,459
20230711,142300,530205255,3525,3525,3525,3525,354
20230711,142200,528957405,3520,3520,3520,3520,0
20230711,142100,528957405,3520,3520,3520,3520,0
20230711,142000,528957405,3520,3520,3520,3520,1706
20230711,141900,522952285,3520,3520,3520,3520,0
20230711,141800,522952285,3520,3520,3520,3520,0
20230711,141700,522952285,3520,3515,3520,3515,5891
20230711,141600,502245405,3515,3515,3515,3515,0
20230711,141500,502245405,3515,3515,3515,3515,41
20230711,141400,502101290,3515,3515,3515,3515,0
20230711,141300,502101290,3515,3515,3515,3510,166
20230711,141200,501518415,3515,3515,3515,3515,21
20230711,141100,501444600,3515,3515,3515,3515,21
20230711,141000,501370785,3515,3515,3515,3515,42
20230711,140900,501223155,3510,3510,3510,3510,0
20230711,140800,501223155,3510,3515,3515,3510,304
20230711,140700,500156095,3515,3515,3515,3515,14
20230711,140600,500106885,3515,3515,3515,3515,21
20230711,140500,500033070,3515,3515,3515,3515,21
20230711,140400,499959255,3515,3515,3515,3515,21
20230711,140300,499885440,3510,3510,3510,3510,461
20230711,140200,498267330,3510,3510,3510,3510,13
20230711,140100,498221700,3510,3510,3510,3510,127
20230711,140000,497775930,3505,3510,3510,3505,431
20230711,135900,496264130,3510,3505,3510,3505,652
20230711,135800,493976540,3505,3505,3505,3505,14
20230711,135700,493927470,3510,3510,3510,3510,0
20230711,135600,493927470,3510,3510,3510,3510,142
20230711,135500,493429050,3510,3510,3510,3510,500
20230711,135400,491674050,3510,3505,3510,3505,385
20230711,135300,490323570,3500,3500,3500,3500,501
20230711,135200,488570070,3500,3500,3500,3500,3
20230711,135100,488559570,3500,3500,3500,3500,0
20230711,135000,488559570,3500,3500,3500,3500,4714
20230711,134900,472060570,3500,3500,3500,3500,2
20230711,134800,472053570,3500,3500,3500,3500,11
20230711,134700,472015070,3500,3500,3500,3500,86
20230711,134600,471714070,3495,3495,3495,3495,0
20230711,134500,471714070,3495,3495,3495,3495,191
20230711,134400,471046525,3495,3495,3495,3495,0
20230711,134300,471046525,3495,3495,3495,3495,0
20230711,134200,471046525,3495,3495,3495,3495,5
20230711,134100,471029050,3495,3500,3500,3495,1103
20230711,134000,467171565,3495,3495,3495,3495,0
20230711,133900,467171565,3495,3495,3495,3495,150
20230711,133800,466647315,3500,3500,3500,3500,253
20230711,133700,465761815,3495,3495,3495,3495,150
20230711,133600,465237565,3495,3495,3495,3495,10
20230711,133500,465202615,3495,3495,3495,3495,150
20230711,133400,464678365,3500,3500,3500,3500,0
20230711,133300,464678365,3500,3500,3500,3500,78
20230711,133200,464405365,3500,3500,3500,3500,250
20230711,133100,463530365,3500,3500,3500,3500,205
20230711,133000,462812865,3500,3500,3500,3500,215
20230711,132900,462060365,3500,3500,3500,3500,28
20230711,132800,461962365,3500,3500,3500,3500,42
20230711,132700,461815365,3500,3500,3500,3500,42
20230711,132600,461668365,3500,3500,3500,3500,42
20230711,132500,461521365,3500,3500,3500,3500,42
20230711,132400,461374365,3500,3500,3500,3500,60
20230711,132300,461164365,3495,3500,3500,3495,430
20230711,132200,459661375,3500,3495,3500,3495,270
20230711,132100,458717375,3495,3500,3500,3495,381
20230711,132000,457385710,3500,3500,3500,3500,42
20230711,131900,457238710,3495,3495,3495,3495,0
20230711,131800,457238710,3495,3495,3495,3495,0
20230711,131700,457238710,3495,3500,3500,3495,984
20230711,131600,453799490,3495,3495,3495,3495,9
20230711,131500,453768035,3495,3495,3495,3495,0
20230711,131400,453768035,3495,3495,3495,3495,0
20230711,131300,453768035,3495,3495,3495,3495,50
20230711,131200,453593285,3500,3500,3500,3500,0
20230711,131100,453593285,3500,3500,3500,3500,0
20230711,131000,453593285,3500,3500,3500,3500,285
20230711,130900,452595785,3500,3500,3500,3495,6378
20230711,130800,430281710,3505,3505,3505,3505,1689
20230711,130700,424361765,3500,3500,3500,3500,50
20230711,130600,424186765,3500,3505,3505,3500,505
20230711,130500,422418840,3505,3500,3505,3500,1200
20230711,130400,418213840,3500,3500,3500,3500,0
20230711,130300,418213840,3500,3500,3500,3500,176
20230711,130200,417597840,3500,3500,3500,3500,0
20230711,130100,417597840,3500,3505,3505,3500,440
20230711,130000,416056710,3505,3505,3505,3505,452
20230711,125900,414472450,3505,3505,3505,3505,30
20230711,125800,414367300,3505,3510,3510,3505,334
20230711,125700,413196625,3505,3505,3505,3505,11
20230711,125600,413158070,3505,3505,3505,3505,0
20230711,125500,413158070,3505,3505,3505,3505,3
20230711,125400,413147555,3510,3510,3510,3510,0
20230711,125300,413147555,3510,3510,3510,3510,28
20230711,125200,413049275,3510,3510,3510,3510,15
20230711,125100,412996625,3510,3505,3510,3500,1042
20230711,125000,409344720,3510,3510,3510,3510,42
20230711,124900,409197300,3510,3510,3510,3510,1487
20230711,124800,403977930,3510,3510,3510,3510,42
20230711,124700,403830510,3510,3510,3510,3510,43
20230711,124600,403679580,3510,3510,3510,3510,42
20230711,124500,403532160,3510,3505,3510,3505,70
20230711,124400,403286655,3505,3505,3505,3505,14
20230711,124300,403237585,3505,3505,3505,3505,42
20230711,124200,403090375,3505,3505,3505,3505,28
20230711,124100,402992235,3505,3505,3510,3505,17
20230711,124000,402932635,3505,3505,3505,3505,0
20230711,123900,402932635,3505,3505,3505,3505,0
20230711,123800,402932635,3505,3505,3505,3505,350
20230711,123700,401705885,3505,3505,3505,3505,93
20230711,123600,401379920,3505,3505,3505,3505,391
20230711,123500,400009465,3505,3510,3510,3505,95
20230711,123400,399676130,3505,3505,3505,3505,1138
20230711,123300,395687440,3505,3505,3505,3505,3
20230711,123200,395676925,3505,3505,3505,3505,0
20230711,123100,395676925,3505,3505,3505,3505,847
20230711,123000,392708190,3505,3505,3505,3505,2
20230711,122900,392701180,3505,3505,3505,3505,1798
20230711,122800,386399190,3510,3510,3510,3510,0
20230711,122700,386399190,3510,3510,3510,3510,0
20230711,122600,386399190,3510,3510,3510,3510,0
20230711,122500,386399190,3510,3505,3510,3505,2947
20230711,122400,376065630,3505,3505,3505,3505,16
20230711,122300,376009550,3505,3505,3505,3505,1
20230711,122200,376006045,3505,3505,3505,3505,211
20230711,122100,375266490,3505,3505,3505,3505,0
20230711,122000,375266490,3505,3505,3505,3505,0
20230711,121900,375266490,3505,3505,3505,3505,0
20230711,121800,375266490,3505,3505,3505,3505,10
20230711,121700,375231440,3500,3500,3500,3500,0
20230711,121600,375231440,3500,3505,3505,3500,1278
20230711,121500,370758395,3505,3505,3505,3505,397
20230711,121400,369366910,3505,3505,3505,3505,200
20230711,121300,368665910,3510,3510,3510,3510,2
20230711,121200,368658890,3510,3510,3510,3510,150
20230711,121100,368132390,3510,3510,3510,3510,90
20230711,121000,367816490,3505,3510,3510,3505,1362
20230711,120900,363042455,3510,3510,3510,3510,355
20230711,120800,361796405,3510,3510,3510,3510,0
20230711,120700,361796405,3510,3510,3510,3510,296
20230711,120600,360757445,3510,3510,3510,3510,0
20230711,120500,360757445,3510,3510,3510,3510,5
20230711,120400,360739895,3510,3510,3510,3510,211
20230711,120300,359999285,3510,3510,3510,3510,91
20230711,120200,359679875,3510,3510,3510,3510,3
20230711,120100,359669345,3510,3510,3510,3510,85
20230711,120000,359370995,3515,3515,3515,3515,0
20230711,115900,359370995,3515,3515,3515,3515,10
20230711,115800,359335845,3510,3510,3510,3510,0
20230711,115700,359335845,3510,3510,3510,3510,17
20230711,115600,359276175,3510,3510,3510,3510,500
20230711,115500,357521175,3510,3510,3510,3510,0
20230711,115400,357521175,3510,3510,3510,3510,0
20230711,115300,357521175,3510,3510,3510,3510,0
20230711,115200,357521175,3510,3510,3510,3510,212
20230711,115100,356777055,3510,3510,3510,3510,0
20230711,115000,356777055,3510,3510,3510,3510,859
20230711,114900,353761965,3510,3510,3510,3510,0
20230711,114800,353761965,3510,3510,3510,3510,0
20230711,114700,353761965,3510,3510,3510,3510,0
20230711,114600,353761965,3510,3510,3510,3510,1446
20230711,114500,348686505,3515,3515,3515,3515,0
20230711,114400,348686505,3515,3515,3515,3515,0
20230711,114300,348686505,3515,3515,3515,3515,85
20230711,114200,348387730,3515,3515,3515,3515,165
20230711,114100,347807755,3515,3515,3515,3515,7
20230711,114000,347783150,3515,3515,3515,3515,708
20230711,113900,345294530,3515,3515,3515,3515,0
20230711,113800,345294530,3515,3515,3515,3515,81
20230711,113700,345009815,3515,3510,3515,3510,101
20230711,113600,344655300,3510,3510,3510,3510,0
20230711,113500,344655300,3510,3510,3510,3510,1
20230711,113400,344651790,3510,3510,3510,3510,0
20230711,113300,344651790,3510,3510,3510,3510,0
20230711,113200,344651790,3510,3510,3510,3510,631
20230711,113100,342436980,3510,3510,3510,3510,8
20230711,113000,342408900,3520,3520,3520,3520,0
20230711,112900,342408900,3520,3520,3520,3520,15
20230711,112800,342356100,3520,3515,3520,3515,297
20230711,112700,341312130,3510,3510,3510,3510,1586
20230711,112600,335745270,3510,3510,3510,3510,283
20230711,112500,334751940,3510,3510,3510,3510,159
20230711,112400,334193850,3510,3510,3510,3510,151
20230711,112300,333663840,3510,3510,3510,3510,98
20230711,112200,333319860,3510,3510,3510,3510,169
20230711,112100,332726670,3505,3510,3510,3505,77
20230711,112000,332456575,3510,3510,3510,3510,56
20230711,111900,332260015,3510,3510,3510,3510,755
20230711,111800,329609965,3510,3510,3510,3510,12
20230711,111700,329567845,3515,3515,3515,3515,228
20230711,111600,328766425,3515,3515,3515,3515,1
20230711,111500,328762910,3510,3510,3510,3510,19
20230711,111400,328696220,3510,3510,3510,3510,0
20230711,111300,328696220,3510,3510,3510,3510,30
20230711,111200,328590920,3510,3510,3510,3510,1108
20230711,111100,324701840,3515,3515,3515,3515,0
20230711,111000,324701840,3515,3510,3515,3510,1932
20230711,110900,317920085,3510,3510,3510,3510,300
20230711,110800,316867085,3510,3510,3510,3510,58
20230711,110700,316663505,3510,3510,3510,3510,226
20230711,110600,315870245,3505,3515,3515,3490,14930
20230711,110500,263683555,3515,3515,3515,3515,500
20230711,110400,261926055,3515,3515,3515,3515,151
20230711,110300,261395290,3515,3510,3515,3510,1987
20230711,110200,254419235,3510,3505,3510,3505,228
20230711,110100,253619955,3505,3505,3505,3505,530
20230711,110000,251762305,3510,3510,3510,3510,178
20230711,105900,251137525,3505,3505,3505,3505,0
20230711,105800,251137525,3505,3505,3505,3505,60
20230711,105700,250927225,3505,3505,3505,3505,0
20230711,105600,250927225,3505,3505,3505,3505,0
20230711,105500,250927225,3505,3505,3505,3505,1
20230711,105400,250923720,3510,3510,3510,3510,0
20230711,105300,250923720,3510,3510,3510,3510,0
20230711,105200,250923720,3510,3510,3510,3510,178
20230711,105100,250298940,3510,3510,3510,3510,0
20230711,105000,250298940,3510,3510,3510,3510,0
20230711,104900,250298940,3510,3510,3510,3510,0
20230711,104800,250298940,3510,3510,3510,3510,0
20230711,104700,250298940,3510,3510,3510,3510,0
20230711,104600,250298940,3510,3515,3515,3510,676
20230711,104500,247924475,3515,3510,3515,3510,78
20230711,104400,247650380,3515,3515,3515,3515,0
20230711,104300,247650380,3515,3505,3515,3505,85
20230711,104200,247351770,3500,3490,3500,3490,1070
20230711,104100,243607040,3490,3495,3495,3490,2056
20230711,104000,236425635,3495,3500,3500,3495,523
20230711,103900,234597635,3495,3495,3495,3495,300
20230711,103800,233549135,3495,3495,3495,3495,1
20230711,103700,233545640,3495,3490,3495,3490,1646
20230711,103600,227792885,3490,3505,3505,3490,9677
20230711,103500,193962390,3510,3510,3510,3510,810
20230711,103400,191119290,3505,3505,3505,3505,30
20230711,103300,191014140,3505,3505,3505,3505,307
20230711,103200,189938105,3510,3510,3510,3510,188
20230711,103100,189278225,3510,3505,3510,3505,608
20230711,103000,187145495,3505,3505,3510,3505,583
20230711,102900,185102030,3515,3515,3515,3515,0
20230711,102800,185102030,3515,3515,3515,3515,87
20230711,102700,184796225,3515,3515,3515,3515,85
20230711,102600,184497450,3515,3515,3515,3515,0
20230711,102500,184497450,3515,3515,3515,3515,364
20230711,102400,183217990,3515,3510,3515,3510,2175
20230711,102300,175582515,3510,3510,3510,3510,3
20230711,102200,175571985,3510,3510,3510,3510,0
20230711,102100,175571985,3510,3510,3510,3510,0
20230711,102000,175571985,3510,3510,3510,3510,707
20230711,101900,173090415,3515,3515,3515,3515,0
20230711,101800,173090415,3515,3515,3515,3515,0
20230711,101700,173090415,3515,3515,3515,3515,0
20230711,101600,173090415,3515,3515,3515,3515,40
20230711,101500,172949815,3515,3515,3515,3515,2
20230711,101400,172942785,3515,3520,3520,3515,997
20230711,101300,169433850,3520,3520,3520,3520,0
20230711,101200,169433850,3520,3520,3520,3520,491
20230711,101100,167705530,3520,3525,3525,3520,98
20230711,101000,167360545,3520,3520,3520,3520,0
20230711,100900,167360545,3520,3520,3520,3520,352
20230711,100800,166121505,3520,3520,3520,3520,26
20230711,100700,166029985,3520,3520,3520,3520,100
20230711,100600,165677985,3520,3520,3520,3520,915
20230711,100500,162457185,3515,3515,3515,3515,0
20230711,100400,162457185,3515,3515,3515,3515,141
20230711,100300,161961570,3510,3510,3510,3510,30
20230711,100200,161856270,3515,3515,3515,3515,617
20230711,100100,159687515,3515,3515,3515,3515,79
20230711,100000,159409830,3515,3515,3515,3510,517
20230711,095900,157592660,3515,3515,3515,3515,0
20230711,095800,157592660,3515,3515,3515,3515,317
20230711,095700,156478405,3520,3520,3520,3520,15
20230711,095600,156425605,3520,3520,3520,3520,621
20230711,095500,154239685,3520,3520,3525,3520,892
20230711,095400,151096095,3520,3515,3520,3515,422
20230711,095300,149612310,3515,3520,3520,3515,52
20230711,095200,149429525,3520,3520,3520,3520,296
20230711,095100,148387605,3510,3510,3510,3510,100
20230711,095000,148036605,3515,3520,3520,3515,588
20230711,094900,145967035,3520,3520,3520,3520,255
20230711,094800,145069435,3520,3510,3520,3510,1677
20230711,094700,139173455,3515,3515,3515,3515,1336
20230711,094600,134477415,3520,3520,3520,3520,357
20230711,094500,133220775,3520,3520,3520,3520,2727
20230711,094400,123621735,3525,3525,3525,3520,146
20230711,094300,123107770,3520,3520,3520,3520,32
20230711,094200,122995130,3525,3525,3525,3525,0
20230711,094100,122995130,3525,3525,3525,3525,0
20230711,094000,122995130,3525,3525,3525,3525,142
20230711,093900,122494580,3530,3530,3530,3530,66
20230711,093800,122261600,3540,3540,3540,3540,2
20230711,093700,122254520,3535,3530,3535,3530,666
20230711,093600,119901335,3530,3530,3530,3530,90
20230711,093500,119583635,3530,3530,3530,3530,207
20230711,093400,118852925,3530,3535,3535,3530,84
20230711,093300,118556380,3535,3510,3535,3510,1806
20230711,093200,112203525,3500,3515,3515,3500,2225
20230711,093100,104394380,3520,3520,3525,3520,747
20230711,093000,101763010,3520,3525,3525,3510,1994
20230711,092900,94754990,3525,3525,3525,3525,5
20230711,092800,94737365,3530,3535,3535,3530,225
20230711,092700,93942520,3525,3520,3540,3520,2295
20230711,092600,85860615,3515,3525,3525,3515,1916
20230711,092500,79122050,3530,3530,3530,3530,743
20230711,092400,76499260,3530,3535,3535,3530,1879
20230711,092300,69865010,3540,3535,3540,3535,11
20230711,092200,69826075,3535,3525,3535,3525,1466
20230711,092100,64650070,3525,3530,3530,3525,359
20230711,092000,63384495,3530,3530,3530,3530,11
20230711,091900,63345665,3525,3525,3525,3525,515
20230711,091800,61530290,3525,3520,3525,3520,327
20230711,091700,60378115,3525,3520,3525,3520,1342
20230711,091600,55652015,3525,3525,3525,3525,0
20230711,091500,55652015,3525,3525,3530,3525,1186
20230711,091400,51471360,3525,3525,3525,3525,0
20230711,091300,51471360,3525,3515,3525,3515,669
20230711,091200,49114925,3515,3520,3520,3515,391
20230711,091100,47739120,3520,3525,3530,3520,1603
20230711,091000,42086770,3520,3505,3520,3505,1597
20230711,090900,36473060,3505,3510,3510,3505,810
20230711,090800,33631975,3520,3520,3520,3520,6
20230711,090700,33610855,3515,3515,3515,3515,475
20230711,090600,31941230,3515,3510,3515,3510,283
20230711,090500,30947885,3505,3505,3505,3500,1044
20230711,090400,27289350,3505,3520,3520,3500,1224
20230711,090300,22987785,3525,3525,3525,3520,900
20230711,090200,19815310,3525,3525,3530,3525,2216
20230711,090100,12002910,3515,3515,3525,3510,938
20230711,090000,8706000,3520,3490,3520,3490,2487