stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191400,1554437530,2600,2600,2600,2600,19873
20230704,191300,1554437530,2600,2600,2600,2600,0
20230704,191200,1554437530,2600,2600,2600,2600,0
20230704,191100,1554437530,2600,2600,2600,2600,0
20230704,191000,1554437530,2600,2600,2600,2600,0
20230704,190900,1554437530,2600,2600,2600,2600,0
20230704,190800,1554437530,2600,2600,2600,2600,0
20230704,190700,1554437530,2600,2600,2600,2600,0
20230704,190600,1554437530,2600,2600,2600,2600,0
20230704,190500,1554437530,2600,2600,2600,2600,0
20230704,190400,1554437530,2600,2600,2600,2600,0
20230704,190300,1554437530,2600,2600,2600,2600,0
20230704,190200,1554437530,2600,2600,2600,2600,0
20230704,190100,1554437530,2600,2600,2600,2600,0
20230704,190000,1554437530,2600,2600,2600,2600,0
20230704,185900,1554437530,2600,2600,2600,2600,0
20230704,185800,1554437530,2600,2600,2600,2600,0
20230704,185700,1554437530,2600,2600,2600,2600,0
20230704,185600,1554437530,2600,2600,2600,2600,0
20230704,185500,1554437530,2600,2600,2600,2600,0
20230704,185400,1554437530,2600,2600,2600,2600,0
20230704,185300,1554437530,2600,2600,2600,2600,0
20230704,185200,1554437530,2600,2600,2600,2600,0
20230704,185100,1554437530,2600,2600,2600,2600,0
20230704,185000,1554437530,2600,2600,2600,2600,0
20230704,184900,1554437530,2600,2600,2600,2600,0
20230704,184800,1554437530,2600,2600,2600,2600,0
20230704,184700,1554437530,2600,2600,2600,2600,0
20230704,184600,1554437530,2600,2600,2600,2600,0
20230704,184500,1554437530,2600,2600,2600,2600,0
20230704,184400,1554437530,2600,2600,2600,2600,19873
20230704,184300,1554437530,2600,2600,2600,2600,0
20230704,184200,1554437530,2600,2600,2600,2600,0
20230704,184100,1554437530,2600,2600,2600,2600,0
20230704,184000,1554437530,2600,2600,2600,2600,0
20230704,183900,1554437530,2600,2600,2600,2600,0
20230704,183800,1554437530,2600,2600,2600,2600,0
20230704,183700,1554437530,2600,2600,2600,2600,0
20230704,183600,1554437530,2600,2600,2600,2600,0
20230704,183500,1554437530,2600,2600,2600,2600,0
20230704,183400,1554437530,2600,2600,2600,2600,0
20230704,183300,1554437530,2600,2600,2600,2600,0
20230704,183200,1554437530,2600,2600,2600,2600,0
20230704,183100,1554437530,2600,2600,2600,2600,0
20230704,183000,1554437530,2600,2600,2600,2600,0
20230704,182900,1554437530,2600,2600,2600,2600,0
20230704,182800,1554437530,2600,2600,2600,2600,0
20230704,182700,1554437530,2600,2600,2600,2600,0
20230704,182600,1554437530,2600,2600,2600,2600,0
20230704,182500,1554437530,2600,2600,2600,2600,0
20230704,182400,1554437530,2600,2600,2600,2600,0
20230704,182300,1554437530,2600,2600,2600,2600,0
20230704,182200,1554437530,2600,2600,2600,2600,0
20230704,182100,1554437530,2600,2600,2600,2600,0
20230704,182000,1554437530,2600,2600,2600,2600,0
20230704,181900,1554437530,2600,2600,2600,2600,0
20230704,181800,1554437530,2600,2600,2600,2600,0
20230704,181700,1554437530,2600,2600,2600,2600,0
20230704,181600,1554437530,2600,2600,2600,2600,0
20230704,181500,1554437530,2600,2600,2600,2600,0
20230704,181400,1554437530,2600,2600,2600,2600,19873
20230704,181300,1554437530,2600,2600,2600,2600,0
20230704,181200,1554437530,2600,2600,2600,2600,0
20230704,181100,1554437530,2600,2600,2600,2600,0
20230704,181000,1554437530,2600,2600,2600,2600,0
20230704,180900,1554437530,2600,2600,2600,2600,0
20230704,180800,1554437530,2600,2600,2600,2600,0
20230704,180700,1554437530,2600,2600,2600,2600,0
20230704,180600,1554437530,2600,2600,2600,2600,0
20230704,180500,1554437530,2600,2600,2600,2600,0
20230704,180400,1554437530,2600,2600,2600,2600,0
20230704,180300,1554437530,2600,2600,2600,2600,0
20230704,180200,1554437530,2600,2600,2600,2600,0
20230704,180100,1554437530,2600,2600,2600,2600,0
20230704,180000,1554437530,2600,2600,2600,2600,0
20230704,175900,1554437530,2600,2600,2600,2600,0
20230704,175800,1554437530,2600,2600,2600,2600,0
20230704,175700,1554437530,2600,2600,2600,2600,0
20230704,175600,1554437530,2600,2600,2600,2600,0
20230704,175500,1554437530,2600,2600,2600,2600,0
20230704,175400,1554437530,2600,2600,2600,2600,0
20230704,175300,1554437530,2600,2600,2600,2600,0
20230704,175200,1554437530,2600,2600,2600,2600,0
20230704,175100,1554437530,2600,2600,2600,2600,0
20230704,175000,1554437530,2600,2600,2600,2600,0
20230704,174900,1554437530,2600,2600,2600,2600,0
20230704,174800,1554437530,2600,2600,2600,2600,0
20230704,174700,1554437530,2600,2600,2600,2600,0
20230704,174600,1554437530,2600,2600,2600,2600,0
20230704,174500,1554437530,2600,2600,2600,2600,0
20230704,174400,1554437530,2600,2600,2600,2600,19873
20230704,174300,1554437530,2600,2600,2600,2600,0
20230704,174200,1554437530,2600,2600,2600,2600,0
20230704,174100,1554437530,2600,2600,2600,2600,0
20230704,174000,1554437530,2600,2600,2600,2600,0
20230704,173900,1554437530,2600,2600,2600,2600,0
20230704,173800,1554437530,2600,2600,2600,2600,0
20230704,173700,1554437530,2600,2600,2600,2600,0
20230704,173600,1554437530,2600,2600,2600,2600,0
20230704,173500,1554437530,2600,2600,2600,2600,0
20230704,173400,1554437530,2600,2600,2600,2600,0
20230704,173300,1554437530,2600,2600,2600,2600,0
20230704,173200,1554437530,2600,2600,2600,2600,0
20230704,173100,1554437530,2600,2600,2600,2600,0
20230704,173000,1554437530,2600,2600,2600,2600,0
20230704,172900,1554437530,2600,2600,2600,2600,0
20230704,172800,1554437530,2600,2600,2600,2600,0
20230704,172700,1554437530,2600,2600,2600,2600,0
20230704,172600,1554437530,2600,2600,2600,2600,0
20230704,172500,1554437530,2600,2600,2600,2600,0
20230704,172400,1554437530,2600,2600,2600,2600,0
20230704,172300,1554437530,2600,2600,2600,2600,0
20230704,172200,1554437530,2600,2600,2600,2600,0
20230704,172100,1554437530,2600,2600,2600,2600,0
20230704,172000,1554437530,2600,2600,2600,2600,0
20230704,171900,1554437530,2600,2600,2600,2600,0
20230704,171800,1554437530,2600,2600,2600,2600,0
20230704,171700,1554437530,2600,2600,2600,2600,0
20230704,171600,1554437530,2600,2600,2600,2600,0
20230704,171500,1554437530,2600,2600,2600,2600,0
20230704,171400,1554437530,2600,2600,2600,2600,19873
20230704,171300,1554437530,2600,2600,2600,2600,0
20230704,171200,1554437530,2600,2600,2600,2600,0
20230704,171100,1554437530,2600,2600,2600,2600,0
20230704,171000,1554437530,2600,2600,2600,2600,0
20230704,170900,1554437530,2600,2600,2600,2600,0
20230704,170800,1554437530,2600,2600,2600,2600,0
20230704,170700,1554437530,2600,2600,2600,2600,0
20230704,170600,1554437530,2600,2600,2600,2600,0
20230704,170500,1554437530,2600,2600,2600,2600,0
20230704,170400,1554437530,2600,2600,2600,2600,0
20230704,170300,1554437530,2600,2600,2600,2600,0
20230704,170200,1554437530,2600,2600,2600,2600,0
20230704,170100,1554437530,2600,2600,2600,2600,0
20230704,170000,1554437530,2600,2600,2600,2600,0
20230704,165900,1554437530,2600,2600,2600,2600,0
20230704,165800,1554437530,2600,2600,2600,2600,0
20230704,165700,1554437530,2600,2600,2600,2600,0
20230704,165600,1554437530,2600,2600,2600,2600,0
20230704,165500,1554437530,2600,2600,2600,2600,0
20230704,165400,1554437530,2600,2600,2600,2600,0
20230704,165300,1554437530,2600,2600,2600,2600,0
20230704,165200,1554437530,2600,2600,2600,2600,0
20230704,165100,1554437530,2600,2600,2600,2600,0
20230704,165000,1554437530,2600,2600,2600,2600,0
20230704,164900,1554437530,2600,2600,2600,2600,0
20230704,164800,1554437530,2600,2600,2600,2600,0
20230704,164700,1554437530,2600,2600,2600,2600,0
20230704,164600,1554437530,2600,2600,2600,2600,0
20230704,164500,1554437530,2600,2600,2600,2600,0
20230704,164400,1554437530,2600,2600,2600,2600,19873
20230704,164300,1554437530,2600,2600,2600,2600,0
20230704,164200,1554437530,2600,2600,2600,2600,0
20230704,164100,1554437530,2600,2600,2600,2600,0
20230704,164000,1554437530,2600,2600,2600,2600,0
20230704,163900,1554437530,2600,2600,2600,2600,0
20230704,163800,1554437530,2600,2600,2600,2600,0
20230704,163700,1554437530,2600,2600,2600,2600,0
20230704,163600,1554437530,2600,2600,2600,2600,0
20230704,163500,1554437530,2600,2600,2600,2600,0
20230704,163400,1554437530,2600,2600,2600,2600,0
20230704,163300,1554437530,2600,2600,2600,2600,0
20230704,163200,1554437530,2600,2600,2600,2600,0
20230704,163100,1554437530,2600,2600,2600,2600,0
20230704,163000,1554437530,2600,2600,2600,2600,0
20230704,162900,1554437530,2600,2600,2600,2600,0
20230704,162800,1554437530,2600,2600,2600,2600,0
20230704,162700,1554437530,2600,2600,2600,2600,0
20230704,162600,1554437530,2600,2600,2600,2600,0
20230704,162500,1554437530,2600,2600,2600,2600,0
20230704,162400,1554437530,2600,2600,2600,2600,0
20230704,162300,1554437530,2600,2600,2600,2600,0
20230704,162200,1554437530,2600,2600,2600,2600,0
20230704,162100,1554437530,2600,2600,2600,2600,0
20230704,162000,1554437530,2600,2600,2600,2600,0
20230704,161900,1554437530,2600,2600,2600,2600,0
20230704,161800,1554437530,2600,2600,2600,2600,0
20230704,161700,1554437530,2600,2600,2600,2600,0
20230704,161600,1554437530,2600,2600,2600,2600,0
20230704,161500,1554437530,2600,2600,2600,2600,0
20230704,161400,1554437530,2600,2600,2600,2600,19873
20230704,161300,1554437530,2600,2600,2600,2600,0
20230704,161200,1554437530,2600,2600,2600,2600,0
20230704,161100,1554437530,2600,2600,2600,2600,0
20230704,161000,1554437530,2600,2600,2600,2600,0
20230704,160900,1554437530,2600,2600,2600,2600,0
20230704,160800,1554437530,2600,2600,2600,2600,0
20230704,160700,1554437530,2600,2600,2600,2600,0
20230704,160600,1554437530,2600,2600,2600,2600,0
20230704,160500,1554437530,2600,2600,2600,2600,0
20230704,160400,1554437530,2600,2600,2600,2600,0
20230704,160300,1554437530,2600,2600,2600,2600,0
20230704,160200,1554437530,2600,2600,2600,2600,0
20230704,160100,1554437530,2600,2600,2600,2600,0
20230704,160000,1554437530,2600,2600,2600,2600,0
20230704,155900,1554437530,2600,2600,2600,2600,0
20230704,155800,1554437530,2600,2600,2600,2600,0
20230704,155700,1554437530,2600,2600,2600,2600,0
20230704,155600,1554437530,2600,2600,2600,2600,0
20230704,155500,1554437530,2600,2600,2600,2600,0
20230704,155400,1554437530,2600,2600,2600,2600,0
20230704,155300,1554437530,2600,2600,2600,2600,0
20230704,155200,1554437530,2600,2600,2600,2600,0
20230704,155100,1554437530,2600,2600,2600,2600,0
20230704,155000,1554437530,2600,2600,2600,2600,0
20230704,154900,1554437530,2600,2600,2600,2600,0
20230704,154800,1554437530,2600,2600,2600,2600,0
20230704,154700,1554437530,2600,2600,2600,2600,0
20230704,154600,1554437530,2600,2600,2600,2600,0
20230704,154500,1554437530,2600,2600,2600,2600,0
20230704,154400,1554437530,2600,2600,2600,2600,19873
20230704,154300,1554437530,2600,2600,2600,2600,0
20230704,154200,1554437530,2600,2600,2600,2600,0
20230704,154100,1554437530,2600,2600,2600,2600,0
20230704,154000,1554437530,2600,2600,2600,2600,0
20230704,153900,1554437530,2600,2600,2600,2600,0
20230704,153800,1554437530,2600,2600,2600,2600,0
20230704,153700,1554437530,2600,2600,2600,2600,0
20230704,153600,1554437530,2600,2600,2600,2600,0
20230704,153500,1554437530,2600,2600,2600,2600,0
20230704,153400,1554437530,2600,2600,2600,2600,0
20230704,153300,1554437530,2600,2600,2600,2600,0
20230704,153200,1554437530,2600,2600,2600,2600,0
20230704,153100,1554437530,2600,2600,2600,2600,0
20230704,153000,1554437530,2600,2600,2600,2600,19873
20230704,152900,1502767730,2595,2595,2595,2595,0
20230704,152800,1502767730,2595,2595,2595,2595,0
20230704,152700,1502767730,2595,2595,2595,2595,0
20230704,152600,1502767730,2595,2595,2595,2595,0
20230704,152500,1502767730,2595,2595,2595,2595,0
20230704,152400,1502767730,2595,2595,2595,2595,0
20230704,152300,1502767730,2595,2595,2595,2595,0
20230704,152200,1502767730,2595,2595,2595,2595,0
20230704,152100,1502767730,2595,2595,2595,2595,0
20230704,152000,1502767730,2595,2595,2595,2595,0
20230704,151900,1502767730,2595,2590,2595,2585,2773
20230704,151800,1495585655,2590,2585,2590,2580,1169
20230704,151700,1492564140,2585,2585,2585,2580,507
20230704,151600,1491255025,2590,2590,2590,2580,1228
20230704,151500,1488079835,2590,2585,2590,2585,1103
20230704,151400,1485228565,2585,2580,2585,2575,1065
20230704,151300,1482481070,2575,2580,2580,2575,2225
20230704,151200,1476743280,2580,2575,2580,2575,884
20230704,151100,1474464180,2580,2575,2580,2575,4725
20230704,151000,1462296735,2580,2575,2580,2575,1318
20230704,150900,1458902370,2575,2580,2580,2575,7747
20230704,150800,1438941720,2580,2585,2585,2580,11717
20230704,150700,1408703195,2585,2585,2585,2585,6473
20230704,150600,1391970490,2585,2585,2585,2585,2070
20230704,150500,1386619540,2585,2590,2590,2585,475
20230704,150400,1385390400,2585,2585,2590,2585,2329
20230704,150300,1379361350,2590,2590,2590,2590,731
20230704,150200,1377468060,2590,2590,2595,2590,2824
20230704,150100,1370153700,2590,2595,2595,2590,1352
20230704,150000,1366650545,2595,2590,2595,2590,294
20230704,145900,1365888965,2590,2595,2595,2590,734
20230704,145800,1363986590,2590,2595,2595,2590,408
20230704,145700,1362929175,2595,2595,2595,2590,1850
20230704,145600,1358129775,2590,2595,2595,2590,870
20230704,145500,1355875175,2585,2590,2595,2585,733
20230704,145400,1353976830,2585,2585,2590,2585,543
20230704,145300,1352573155,2590,2590,2590,2585,725
20230704,145200,1350696755,2585,2585,2585,2585,268
20230704,145100,1350003975,2590,2590,2590,2590,2037
20230704,145000,1344728145,2590,2590,2590,2590,331
20230704,144900,1343870855,2585,2590,2590,2585,290
20230704,144800,1343121110,2585,2590,2590,2585,1652
20230704,144700,1338843770,2590,2595,2595,2590,1270
20230704,144600,1335549470,2585,2590,2590,2585,268
20230704,144500,1334856435,2585,2590,2590,2585,296
20230704,144400,1334090820,2590,2585,2590,2585,1861
20230704,144300,1329272935,2590,2585,2590,2585,965
20230704,144200,1326778405,2585,2585,2585,2585,369
20230704,144100,1325824540,2585,2585,2585,2585,2351
20230704,144000,1319747205,2585,2590,2590,2585,373
20230704,143900,1318782495,2590,2590,2590,2585,1124
20230704,143800,1315874840,2585,2590,2590,2585,1062
20230704,143700,1313125605,2590,2595,2595,2590,2517
20230704,143600,1306600795,2595,2585,2595,2585,534
20230704,143500,1305220395,2590,2590,2595,2585,925
20230704,143400,1302824860,2585,2585,2590,2585,610
20230704,143300,1301247860,2590,2590,2590,2590,105
20230704,143200,1300975910,2590,2590,2590,2585,1051
20230704,143100,1298256320,2595,2585,2595,2585,115
20230704,143000,1297958380,2590,2595,2595,2590,267
20230704,142900,1297266110,2595,2595,2595,2595,191
20230704,142800,1296770465,2595,2595,2595,2590,6
20230704,142700,1296754900,2590,2595,2595,2590,110
20230704,142600,1296469950,2595,2595,2595,2585,197
20230704,142500,1295959690,2595,2590,2595,2590,815
20230704,142400,1293847745,2590,2590,2590,2590,51
20230704,142300,1293715655,2590,2585,2590,2585,174
20230704,142200,1293265085,2585,2585,2585,2585,186
20230704,142100,1292784275,2585,2585,2585,2585,0
20230704,142000,1292784275,2585,2590,2590,2585,5161
20230704,141900,1279443020,2585,2585,2590,2585,1175
20230704,141800,1276405525,2590,2590,2590,2590,617
20230704,141700,1274807495,2590,2590,2590,2590,95
20230704,141600,1274561445,2590,2590,2590,2590,16
20230704,141500,1274520005,2585,2595,2595,2585,67
20230704,141400,1274346630,2585,2590,2595,2585,355
20230704,141300,1273428850,2585,2585,2585,2585,1
20230704,141200,1273426265,2585,2585,2585,2585,1
20230704,141100,1273423680,2585,2585,2590,2585,31
20230704,141000,1273343445,2590,2585,2590,2585,517
20230704,140900,1272006865,2585,2585,2585,2585,0
20230704,140800,1272006865,2585,2590,2590,2585,3406
20230704,140700,1263202270,2590,2590,2590,2590,35
20230704,140600,1263111620,2595,2595,2595,2595,50
20230704,140500,1262981870,2595,2585,2595,2585,22
20230704,140400,1262924990,2595,2595,2595,2595,2
20230704,140300,1262919800,2585,2585,2585,2585,30
20230704,140200,1262842250,2585,2585,2585,2585,0
20230704,140100,1262842250,2585,2595,2595,2585,679
20230704,140000,1261087025,2585,2585,2585,2585,50
20230704,135900,1260957775,2585,2585,2585,2585,832
20230704,135800,1258807055,2585,2585,2585,2585,824
20230704,135700,1256677015,2585,2585,2585,2585,2
20230704,135600,1256671845,2585,2590,2590,2585,7000
20230704,135500,1238576665,2590,2590,2590,2590,445
20230704,135400,1237424115,2585,2585,2585,2585,497
20230704,135300,1236139370,2590,2590,2590,2590,1319
20230704,135200,1232723160,2590,2590,2590,2590,0
20230704,135100,1232723160,2590,2590,2590,2590,2366
20230704,135000,1226595220,2590,2590,2590,2590,950
20230704,134900,1224134720,2590,2595,2595,2590,810
20230704,134800,1222036020,2595,2595,2595,2595,0
20230704,134700,1222036020,2595,2595,2595,2595,589
20230704,134600,1220507565,2595,2595,2595,2595,0
20230704,134500,1220507565,2595,2595,2595,2595,10
20230704,134400,1220481615,2595,2595,2595,2595,4
20230704,134300,1220471235,2600,2595,2600,2595,1743
20230704,134200,1215940275,2595,2595,2595,2595,300
20230704,134100,1215161775,2595,2595,2595,2595,200
20230704,134000,1214642775,2590,2590,2590,2590,500
20230704,133900,1213347775,2590,2590,2590,2590,299
20230704,133800,1212573365,2595,2595,2595,2595,79
20230704,133700,1212368360,2595,2595,2595,2595,153
20230704,133600,1211971325,2595,2595,2595,2595,1
20230704,133500,1211968730,2595,2600,2600,2595,458
20230704,133400,1210779690,2590,2590,2590,2590,0
20230704,133300,1210779690,2590,2590,2590,2590,124
20230704,133200,1210458530,2590,2590,2590,2590,1
20230704,133100,1210455940,2590,2590,2590,2590,3
20230704,133000,1210448170,2590,2590,2590,2590,2600
20230704,132900,1203714170,2600,2600,2600,2600,1000
20230704,132800,1201114170,2590,2590,2590,2590,302
20230704,132700,1200331990,2590,2590,2590,2590,53
20230704,132600,1200194720,2600,2600,2600,2600,2
20230704,132500,1200189520,2590,2590,2590,2590,0
20230704,132400,1200189520,2590,2590,2590,2590,40
20230704,132300,1200085920,2590,2590,2590,2590,1
20230704,132200,1200083330,2600,2600,2600,2600,21
20230704,132100,1200028730,2600,2600,2600,2600,0
20230704,132000,1200028730,2600,2600,2600,2600,500
20230704,131900,1198728730,2590,2590,2590,2590,0
20230704,131800,1198728730,2590,2590,2590,2590,0
20230704,131700,1198728730,2590,2590,2590,2590,1
20230704,131600,1198726140,2590,2590,2590,2590,5
20230704,131500,1198713190,2590,2590,2590,2590,1000
20230704,131400,1196123190,2600,2590,2600,2590,118
20230704,131300,1195817190,2595,2595,2595,2595,0
20230704,131200,1195817190,2595,2590,2595,2590,13
20230704,131100,1195783470,2590,2590,2590,2590,195
20230704,131000,1195278420,2595,2595,2595,2595,10
20230704,130900,1195252470,2600,2600,2600,2600,0
20230704,130800,1195252470,2600,2595,2600,2590,478
20230704,130700,1194013420,2590,2590,2590,2590,0
20230704,130600,1194013420,2590,2595,2595,2590,401
20230704,130500,1192973925,2600,2600,2600,2600,0
20230704,130400,1192973925,2600,2600,2600,2600,1000
20230704,130300,1190373925,2590,2595,2595,2590,169
20230704,130200,1189936155,2595,2595,2595,2595,683
20230704,130100,1188163770,2590,2590,2590,2590,0
20230704,130000,1188163770,2590,2590,2590,2590,5100
20230704,125900,1174954770,2590,2590,2590,2590,0
20230704,125800,1174954770,2590,2590,2590,2590,7
20230704,125700,1174936640,2595,2595,2595,2595,400
20230704,125600,1173898640,2595,2600,2600,2595,321
20230704,125500,1173065540,2600,2600,2600,2600,1
20230704,125400,1173062940,2585,2600,2600,2585,17886
20230704,125300,1126773595,2595,2595,2595,2595,316
20230704,125200,1125953575,2600,2600,2600,2600,1215
20230704,125100,1122794575,2600,2600,2600,2600,189
20230704,125000,1122303175,2605,2605,2605,2605,24
20230704,124900,1122240655,2600,2600,2605,2600,2949
20230704,124800,1114572250,2605,2605,2605,2605,359
20230704,124700,1113637055,2605,2610,2610,2605,2
20230704,124600,1113631840,2610,2610,2610,2610,1
20230704,124500,1113629230,2610,2610,2610,2610,0
20230704,124400,1113629230,2610,2605,2610,2600,802
20230704,124300,1111543290,2605,2605,2605,2605,10
20230704,124200,1111517240,2605,2605,2605,2605,0
20230704,124100,1111517240,2605,2605,2605,2605,0
20230704,124000,1111517240,2605,2605,2605,2605,0
20230704,123900,1111517240,2605,2605,2605,2605,200
20230704,123800,1110996240,2610,2610,2610,2610,599
20230704,123700,1109432850,2605,2605,2605,2605,223
20230704,123600,1108851935,2605,2605,2605,2605,0
20230704,123500,1108851935,2605,2605,2605,2605,0
20230704,123400,1108851935,2605,2605,2605,2605,966
20230704,123300,1106335505,2600,2600,2600,2600,0
20230704,123200,1106335505,2600,2605,2605,2600,2881
20230704,123100,1098841965,2610,2610,2610,2610,40
20230704,123000,1098737565,2610,2610,2610,2610,14
20230704,122900,1098701025,2605,2605,2605,2605,922
20230704,122800,1096299215,2605,2605,2605,2605,532
20230704,122700,1094913355,2605,2605,2605,2605,17
20230704,122600,1094869070,2605,2605,2605,2605,230
20230704,122500,1094269920,2605,2605,2605,2605,0
20230704,122400,1094269920,2605,2605,2605,2605,301
20230704,122300,1093485815,2605,2605,2605,2605,0
20230704,122200,1093485815,2605,2600,2605,2600,729
20230704,122100,1091586795,2605,2605,2605,2605,3
20230704,122000,1091578980,2605,2605,2605,2605,1166
20230704,121900,1088541550,2605,2605,2610,2605,112
20230704,121800,1088249785,2605,2605,2605,2605,358
20230704,121700,1087317195,2605,2605,2605,2605,1
20230704,121600,1087314590,2600,2600,2600,2600,953
20230704,121500,1084836790,2605,2605,2605,2605,20
20230704,121400,1084784690,2600,2600,2600,2600,110
20230704,121300,1084498690,2600,2600,2600,2600,20
20230704,121200,1084446690,2600,2600,2600,2600,0
20230704,121100,1084446690,2600,2600,2600,2600,198
20230704,121000,1083931890,2605,2605,2605,2605,0
20230704,120900,1083931890,2605,2605,2605,2605,0
20230704,120800,1083931890,2605,2605,2605,2605,4
20230704,120700,1083921470,2610,2610,2610,2610,1001
20230704,120600,1081308860,2605,2605,2605,2605,320
20230704,120500,1080475260,2605,2610,2610,2605,201
20230704,120400,1079950655,2605,2605,2605,2605,0
20230704,120300,1079950655,2605,2605,2605,2605,1
20230704,120200,1079948050,2605,2605,2605,2605,0
20230704,120100,1079948050,2605,2605,2605,2605,0
20230704,120000,1079948050,2605,2605,2605,2605,14
20230704,115900,1079911580,2605,2600,2605,2600,86
20230704,115800,1079687800,2600,2600,2600,2600,38
20230704,115700,1079589000,2605,2605,2605,2605,0
20230704,115600,1079589000,2605,2605,2605,2605,50
20230704,115500,1079458750,2600,2600,2600,2600,8
20230704,115400,1079437950,2605,2605,2605,2605,18
20230704,115300,1079391060,2605,2605,2605,2605,123
20230704,115200,1079070645,2605,2605,2605,2605,0
20230704,115100,1079070645,2605,2605,2605,2605,2
20230704,115000,1079065435,2605,2605,2605,2605,0
20230704,114900,1079065435,2605,2605,2605,2605,1
20230704,114800,1079062830,2605,2610,2610,2605,2971
20230704,114700,1071321075,2615,2615,2615,2615,400
20230704,114600,1070275075,2615,2615,2615,2615,884
20230704,114500,1067963415,2615,2610,2615,2610,2
20230704,114400,1067958190,2610,2610,2610,2605,2175
20230704,114300,1062283245,2605,2605,2605,2605,443
20230704,114200,1061129230,2605,2605,2605,2605,17
20230704,114100,1061084945,2605,2605,2605,2605,1
20230704,114000,1061082340,2600,2605,2605,2600,326
20230704,113900,1060234610,2605,2605,2605,2605,5
20230704,113800,1060221585,2605,2605,2605,2605,50
20230704,113700,1060091335,2605,2605,2605,2605,9
20230704,113600,1060067890,2605,2605,2605,2605,0
20230704,113500,1060067890,2605,2610,2610,2605,7
20230704,113400,1060049650,2605,2605,2605,2605,57
20230704,113300,1059901165,2605,2605,2605,2605,1139
20230704,113200,1056934070,2605,2605,2605,2605,115
20230704,113100,1056634495,2605,2600,2605,2600,330
20230704,113000,1055776445,2605,2605,2605,2605,1
20230704,112900,1055773840,2600,2600,2600,2600,1
20230704,112800,1055771240,2605,2605,2605,2605,0
20230704,112700,1055771240,2605,2605,2605,2600,103
20230704,112600,1055503430,2600,2600,2600,2600,0
20230704,112500,1055503430,2600,2600,2600,2600,37
20230704,112400,1055407230,2600,2600,2600,2600,30
20230704,112300,1055329230,2600,2600,2600,2600,1
20230704,112200,1055326630,2600,2605,2605,2600,2440
20230704,112100,1048970450,2605,2605,2605,2605,151
20230704,112000,1048577095,2605,2605,2605,2605,118
20230704,111900,1048269705,2605,2605,2605,2605,195
20230704,111800,1047761730,2600,2600,2600,2600,1140
20230704,111700,1044797730,2600,2595,2600,2595,589
20230704,111600,1043269245,2595,2595,2595,2595,338
20230704,111500,1042392135,2595,2595,2595,2595,32
20230704,111400,1042309095,2600,2600,2600,2600,0
20230704,111300,1042309095,2600,2600,2600,2600,207
20230704,111200,1041770895,2600,2600,2600,2600,362
20230704,111100,1040829695,2600,2600,2600,2600,538
20230704,111000,1039430895,2600,2600,2600,2600,10
20230704,110900,1039404895,2605,2605,2605,2605,100
20230704,110800,1039144395,2605,2595,2605,2595,502
20230704,110700,1037836695,2590,2600,2600,2590,2835
20230704,110600,1030474795,2600,2600,2600,2600,274
20230704,110500,1029762395,2590,2590,2590,2590,794
20230704,110400,1027705935,2590,2590,2590,2590,11
20230704,110300,1027677445,2590,2590,2590,2590,230
20230704,110200,1027081745,2590,2590,2590,2590,195
20230704,110100,1026576695,2590,2590,2590,2590,3
20230704,110000,1026568925,2605,2600,2605,2585,1702
20230704,105900,1022151450,2600,2600,2600,2600,436
20230704,105800,1021017850,2600,2600,2600,2600,0
20230704,105700,1021017850,2600,2600,2600,2595,1699
20230704,105600,1016600835,2600,2595,2600,2595,164
20230704,105500,1016175005,2595,2595,2595,2595,1469
20230704,105400,1012362950,2600,2595,2600,2595,58
20230704,105300,1012212400,2600,2600,2600,2600,20
20230704,105200,1012160400,2600,2600,2600,2600,197
20230704,105100,1011648200,2600,2600,2600,2600,20
20230704,105000,1011596200,2595,2600,2600,2595,1144
20230704,104900,1008621895,2600,2600,2600,2600,80
20230704,104800,1008413895,2595,2595,2595,2595,0
20230704,104700,1008413895,2595,2595,2595,2595,1
20230704,104600,1008411300,2595,2595,2600,2590,2363
20230704,104500,1002285545,2590,2605,2605,2590,533
20230704,104400,1000904205,2600,2595,2600,2595,8172
20230704,104300,979677975,2590,2590,2590,2590,29
20230704,104200,979602865,2585,2585,2585,2585,423
20230704,104100,978509410,2590,2590,2590,2590,2818
20230704,104000,971210790,2590,2590,2590,2590,174
20230704,103900,970760130,2590,2585,2590,2585,1726
20230704,103800,966298415,2585,2590,2590,2585,6406
20230704,103700,949738660,2590,2590,2590,2590,1894
20230704,103600,944833200,2590,2590,2590,2590,4875
20230704,103500,932206950,2590,2590,2590,2590,1299
20230704,103400,928842540,2590,2590,2590,2590,31
20230704,103300,928762250,2595,2590,2595,2590,362
20230704,103200,927822955,2595,2590,2595,2590,928
20230704,103100,925417430,2590,2590,2590,2590,847
20230704,103000,923223700,2590,2590,2590,2590,1
20230704,102900,923221110,2590,2590,2590,2585,6193
20230704,102800,907194630,2585,2585,2585,2585,371
20230704,102700,906235595,2585,2585,2585,2585,1339
20230704,102600,902774280,2585,2585,2590,2585,95
20230704,102500,902528695,2585,2580,2585,2580,985
20230704,102400,899982970,2580,2580,2580,2580,14
20230704,102300,899946850,2580,2580,2580,2580,1
20230704,102200,899944270,2580,2580,2580,2580,550
20230704,102100,898525270,2585,2580,2585,2580,148
20230704,102000,898143425,2580,2580,2585,2580,82
20230704,101900,897931860,2580,2580,2580,2580,1784
20230704,101800,893329140,2585,2585,2585,2580,1502
20230704,101700,889446480,2585,2580,2585,2580,3513
20230704,101600,880370760,2580,2580,2585,2580,2677
20230704,101500,873462910,2580,2585,2585,2580,1100
20230704,101400,870619645,2580,2580,2585,2580,82
20230704,101300,870408035,2580,2590,2590,2580,4711
20230704,101200,858234755,2590,2585,2590,2585,254
20230704,101100,857577915,2585,2585,2585,2585,203
20230704,101000,857053160,2590,2590,2590,2590,0
20230704,100900,857053160,2590,2590,2590,2590,80
20230704,100800,856845960,2590,2590,2590,2590,67
20230704,100700,856672430,2585,2585,2585,2585,600
20230704,100600,855121430,2590,2590,2590,2590,727
20230704,100500,853238500,2590,2595,2595,2590,1522
20230704,100400,849293910,2595,2590,2595,2590,210
20230704,100300,848749960,2595,2600,2600,2595,170
20230704,100200,848308460,2600,2595,2600,2595,3701
20230704,100100,838687460,2605,2595,2605,2595,36
20230704,100000,838593730,2605,2595,2605,2595,220
20230704,095900,838022730,2595,2600,2610,2595,460
20230704,095800,836827020,2600,2595,2600,2595,1597
20230704,095700,832674825,2595,2590,2595,2590,828
20230704,095600,830530070,2590,2590,2590,2590,1029
20230704,095500,827864960,2585,2585,2585,2585,1159
20230704,095400,824868945,2585,2585,2585,2585,1300
20230704,095300,821508445,2585,2585,2590,2585,593
20230704,095200,819974385,2590,2585,2590,2585,668
20230704,095100,818247600,2585,2585,2590,2585,5749
20230704,095000,803386360,2585,2590,2590,2585,987
20230704,094900,800834345,2590,2590,2590,2590,2881
20230704,094800,793372555,2590,2595,2595,2590,1421
20230704,094700,789689875,2595,2595,2595,2590,3623
20230704,094600,780288210,2595,2600,2600,2595,2452
20230704,094500,773915845,2600,2600,2605,2600,11561
20230704,094400,743855090,2605,2605,2605,2605,709
20230704,094300,742008145,2605,2615,2615,2605,7201
20230704,094200,723229850,2610,2605,2615,2605,1897
20230704,094100,718274155,2615,2615,2625,2605,11582
20230704,094000,687977175,2620,2615,2620,2610,4752
20230704,093900,675549345,2610,2605,2620,2600,3412
20230704,093800,666648070,2605,2605,2615,2605,640
20230704,093700,664980800,2605,2600,2605,2595,3160
20230704,093600,656767090,2595,2600,2600,2595,4891
20230704,093500,644074560,2600,2605,2605,2600,5035
20230704,093400,630958995,2610,2615,2615,2610,1122
20230704,093300,628025965,2615,2600,2615,2590,3544
20230704,093200,618801245,2590,2595,2600,2590,2856
20230704,093100,611401355,2600,2600,2605,2590,3482
20230704,093000,602364945,2595,2600,2600,2595,2601
20230704,092900,595611340,2595,2600,2600,2595,6627
20230704,092800,578386425,2600,2610,2610,2595,3084
20230704,092700,570367790,2610,2600,2615,2600,1975
20230704,092600,565219290,2610,2600,2610,2600,1418
20230704,092500,561530945,2610,2605,2615,2600,3449
20230704,092400,552551490,2605,2615,2615,2605,292
20230704,092300,551789700,2615,2615,2615,2605,572
20230704,092200,550299055,2615,2615,2615,2605,714
20230704,092100,548434360,2605,2605,2615,2605,2894
20230704,092000,540895330,2605,2615,2615,2600,4023
20230704,091900,530413560,2615,2605,2615,2600,3980
20230704,091800,520033495,2605,2615,2620,2605,1438
20230704,091700,516276675,2605,2620,2620,2605,3229
20230704,091600,507836535,2620,2620,2625,2610,9733
20230704,091500,482376665,2620,2635,2635,2620,6821
20230704,091400,464472555,2635,2630,2635,2625,7880
20230704,091300,443755720,2635,2645,2650,2630,11521
20230704,091200,413402320,2645,2645,2650,2640,9890
20230704,091100,387250700,2645,2645,2655,2640,13790
20230704,091000,350699245,2640,2625,2645,2625,2670
20230704,090900,343655075,2625,2645,2645,2625,6469
20230704,090800,326604435,2645,2645,2650,2630,26547
20230704,090700,256466045,2645,2630,2645,2625,10319
20230704,090600,229296710,2625,2615,2630,2615,4793
20230704,090500,216729785,2615,2620,2625,2615,2955
20230704,090400,208990740,2620,2615,2630,2615,3332
20230704,090300,200259265,2615,2610,2620,2610,2495
20230704,090200,193735105,2610,2590,2615,2580,8218
20230704,090100,172302120,2580,2575,2590,2565,12844
20230704,090000,139079945,2565,2570,2585,2560,54148