stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192900,1309115330,2755,2755,2755,2755,21226
20230706,192800,1309115330,2755,2755,2755,2755,0
20230706,192700,1309115330,2755,2755,2755,2755,0
20230706,192600,1309115330,2755,2755,2755,2755,0
20230706,192500,1309115330,2755,2755,2755,2755,0
20230706,192400,1309115330,2755,2755,2755,2755,0
20230706,192300,1309115330,2755,2755,2755,2755,0
20230706,192200,1309115330,2755,2755,2755,2755,0
20230706,192100,1309115330,2755,2755,2755,2755,0
20230706,192000,1309115330,2755,2755,2755,2755,0
20230706,191900,1309115330,2755,2755,2755,2755,0
20230706,191800,1309115330,2755,2755,2755,2755,0
20230706,191700,1309115330,2755,2755,2755,2755,0
20230706,191600,1309115330,2755,2755,2755,2755,0
20230706,191500,1309115330,2755,2755,2755,2755,0
20230706,191400,1309115330,2755,2755,2755,2755,0
20230706,191300,1309115330,2755,2755,2755,2755,0
20230706,191200,1309115330,2755,2755,2755,2755,0
20230706,191100,1309115330,2755,2755,2755,2755,0
20230706,191000,1309115330,2755,2755,2755,2755,0
20230706,190900,1309115330,2755,2755,2755,2755,0
20230706,190800,1309115330,2755,2755,2755,2755,0
20230706,190700,1309115330,2755,2755,2755,2755,0
20230706,190600,1309115330,2755,2755,2755,2755,0
20230706,190500,1309115330,2755,2755,2755,2755,0
20230706,190400,1309115330,2755,2755,2755,2755,0
20230706,190300,1309115330,2755,2755,2755,2755,0
20230706,190200,1309115330,2755,2755,2755,2755,0
20230706,190100,1309115330,2755,2755,2755,2755,0
20230706,190000,1309115330,2755,2755,2755,2755,0
20230706,185900,1309115330,2755,2755,2755,2755,21226
20230706,185800,1309115330,2755,2755,2755,2755,0
20230706,185700,1309115330,2755,2755,2755,2755,0
20230706,185600,1309115330,2755,2755,2755,2755,0
20230706,185500,1309115330,2755,2755,2755,2755,0
20230706,185400,1309115330,2755,2755,2755,2755,0
20230706,185300,1309115330,2755,2755,2755,2755,0
20230706,185200,1309115330,2755,2755,2755,2755,0
20230706,185100,1309115330,2755,2755,2755,2755,0
20230706,185000,1309115330,2755,2755,2755,2755,0
20230706,184900,1309115330,2755,2755,2755,2755,0
20230706,184800,1309115330,2755,2755,2755,2755,0
20230706,184700,1309115330,2755,2755,2755,2755,0
20230706,184600,1309115330,2755,2755,2755,2755,0
20230706,184500,1309115330,2755,2755,2755,2755,0
20230706,184400,1309115330,2755,2755,2755,2755,0
20230706,184300,1309115330,2755,2755,2755,2755,0
20230706,184200,1309115330,2755,2755,2755,2755,0
20230706,184100,1309115330,2755,2755,2755,2755,0
20230706,184000,1309115330,2755,2755,2755,2755,0
20230706,183900,1309115330,2755,2755,2755,2755,0
20230706,183800,1309115330,2755,2755,2755,2755,0
20230706,183700,1309115330,2755,2755,2755,2755,0
20230706,183600,1309115330,2755,2755,2755,2755,0
20230706,183500,1309115330,2755,2755,2755,2755,0
20230706,183400,1309115330,2755,2755,2755,2755,0
20230706,183300,1309115330,2755,2755,2755,2755,0
20230706,183200,1309115330,2755,2755,2755,2755,0
20230706,183100,1309115330,2755,2755,2755,2755,0
20230706,183000,1309115330,2755,2755,2755,2755,0
20230706,182900,1309115330,2755,2755,2755,2755,21226
20230706,182800,1309115330,2755,2755,2755,2755,0
20230706,182700,1309115330,2755,2755,2755,2755,0
20230706,182600,1309115330,2755,2755,2755,2755,0
20230706,182500,1309115330,2755,2755,2755,2755,0
20230706,182400,1309115330,2755,2755,2755,2755,0
20230706,182300,1309115330,2755,2755,2755,2755,0
20230706,182200,1309115330,2755,2755,2755,2755,0
20230706,182100,1309115330,2755,2755,2755,2755,0
20230706,182000,1309115330,2755,2755,2755,2755,0
20230706,181900,1309115330,2755,2755,2755,2755,0
20230706,181800,1309115330,2755,2755,2755,2755,0
20230706,181700,1309115330,2755,2755,2755,2755,0
20230706,181600,1309115330,2755,2755,2755,2755,0
20230706,181500,1309115330,2755,2755,2755,2755,0
20230706,181400,1309115330,2755,2755,2755,2755,0
20230706,181300,1309115330,2755,2755,2755,2755,0
20230706,181200,1309115330,2755,2755,2755,2755,0
20230706,181100,1309115330,2755,2755,2755,2755,0
20230706,181000,1309115330,2755,2755,2755,2755,0
20230706,180900,1309115330,2755,2755,2755,2755,0
20230706,180800,1309115330,2755,2755,2755,2755,0
20230706,180700,1309115330,2755,2755,2755,2755,0
20230706,180600,1309115330,2755,2755,2755,2755,0
20230706,180500,1309115330,2755,2755,2755,2755,0
20230706,180400,1309115330,2755,2755,2755,2755,0
20230706,180300,1309115330,2755,2755,2755,2755,0
20230706,180200,1309115330,2755,2755,2755,2755,0
20230706,180100,1309115330,2755,2755,2755,2755,0
20230706,180000,1309115330,2755,2755,2755,2755,0
20230706,175900,1309115330,2755,2755,2755,2755,21226
20230706,175800,1309115330,2755,2755,2755,2755,0
20230706,175700,1309115330,2755,2755,2755,2755,0
20230706,175600,1309115330,2755,2755,2755,2755,0
20230706,175500,1309115330,2755,2755,2755,2755,0
20230706,175400,1309115330,2755,2755,2755,2755,0
20230706,175300,1309115330,2755,2755,2755,2755,0
20230706,175200,1309115330,2755,2755,2755,2755,0
20230706,175100,1309115330,2755,2755,2755,2755,0
20230706,175000,1309115330,2755,2755,2755,2755,0
20230706,174900,1309115330,2755,2755,2755,2755,0
20230706,174800,1309115330,2755,2755,2755,2755,0
20230706,174700,1309115330,2755,2755,2755,2755,0
20230706,174600,1309115330,2755,2755,2755,2755,0
20230706,174500,1309115330,2755,2755,2755,2755,0
20230706,174400,1309115330,2755,2755,2755,2755,0
20230706,174300,1309115330,2755,2755,2755,2755,0
20230706,174200,1309115330,2755,2755,2755,2755,0
20230706,174100,1309115330,2755,2755,2755,2755,0
20230706,174000,1309115330,2755,2755,2755,2755,0
20230706,173900,1309115330,2755,2755,2755,2755,0
20230706,173800,1309115330,2755,2755,2755,2755,0
20230706,173700,1309115330,2755,2755,2755,2755,0
20230706,173600,1309115330,2755,2755,2755,2755,0
20230706,173500,1309115330,2755,2755,2755,2755,0
20230706,173400,1309115330,2755,2755,2755,2755,0
20230706,173300,1309115330,2755,2755,2755,2755,0
20230706,173200,1309115330,2755,2755,2755,2755,0
20230706,173100,1309115330,2755,2755,2755,2755,0
20230706,173000,1309115330,2755,2755,2755,2755,0
20230706,172900,1309115330,2755,2755,2755,2755,21226
20230706,172800,1309115330,2755,2755,2755,2755,0
20230706,172700,1309115330,2755,2755,2755,2755,0
20230706,172600,1309115330,2755,2755,2755,2755,0
20230706,172500,1309115330,2755,2755,2755,2755,0
20230706,172400,1309115330,2755,2755,2755,2755,0
20230706,172300,1309115330,2755,2755,2755,2755,0
20230706,172200,1309115330,2755,2755,2755,2755,0
20230706,172100,1309115330,2755,2755,2755,2755,0
20230706,172000,1309115330,2755,2755,2755,2755,0
20230706,171900,1309115330,2755,2755,2755,2755,0
20230706,171800,1309115330,2755,2755,2755,2755,0
20230706,171700,1309115330,2755,2755,2755,2755,0
20230706,171600,1309115330,2755,2755,2755,2755,0
20230706,171500,1309115330,2755,2755,2755,2755,0
20230706,171400,1309115330,2755,2755,2755,2755,0
20230706,171300,1309115330,2755,2755,2755,2755,0
20230706,171200,1309115330,2755,2755,2755,2755,0
20230706,171100,1309115330,2755,2755,2755,2755,0
20230706,171000,1309115330,2755,2755,2755,2755,0
20230706,170900,1309115330,2755,2755,2755,2755,0
20230706,170800,1309115330,2755,2755,2755,2755,0
20230706,170700,1309115330,2755,2755,2755,2755,0
20230706,170600,1309115330,2755,2755,2755,2755,0
20230706,170500,1309115330,2755,2755,2755,2755,0
20230706,170400,1309115330,2755,2755,2755,2755,0
20230706,170300,1309115330,2755,2755,2755,2755,0
20230706,170200,1309115330,2755,2755,2755,2755,0
20230706,170100,1309115330,2755,2755,2755,2755,0
20230706,170000,1309115330,2755,2755,2755,2755,0
20230706,165900,1309115330,2755,2755,2755,2755,21226
20230706,165800,1309115330,2755,2755,2755,2755,0
20230706,165700,1309115330,2755,2755,2755,2755,0
20230706,165600,1309115330,2755,2755,2755,2755,0
20230706,165500,1309115330,2755,2755,2755,2755,0
20230706,165400,1309115330,2755,2755,2755,2755,0
20230706,165300,1309115330,2755,2755,2755,2755,0
20230706,165200,1309115330,2755,2755,2755,2755,0
20230706,165100,1309115330,2755,2755,2755,2755,0
20230706,165000,1309115330,2755,2755,2755,2755,0
20230706,164900,1309115330,2755,2755,2755,2755,0
20230706,164800,1309115330,2755,2755,2755,2755,0
20230706,164700,1309115330,2755,2755,2755,2755,0
20230706,164600,1309115330,2755,2755,2755,2755,0
20230706,164500,1309115330,2755,2755,2755,2755,0
20230706,164400,1309115330,2755,2755,2755,2755,0
20230706,164300,1309115330,2755,2755,2755,2755,0
20230706,164200,1309115330,2755,2755,2755,2755,0
20230706,164100,1309115330,2755,2755,2755,2755,0
20230706,164000,1309115330,2755,2755,2755,2755,0
20230706,163900,1309115330,2755,2755,2755,2755,0
20230706,163800,1309115330,2755,2755,2755,2755,0
20230706,163700,1309115330,2755,2755,2755,2755,0
20230706,163600,1309115330,2755,2755,2755,2755,0
20230706,163500,1309115330,2755,2755,2755,2755,0
20230706,163400,1309115330,2755,2755,2755,2755,0
20230706,163300,1309115330,2755,2755,2755,2755,0
20230706,163200,1309115330,2755,2755,2755,2755,0
20230706,163100,1309115330,2755,2755,2755,2755,0
20230706,163000,1309115330,2755,2755,2755,2755,0
20230706,162900,1309115330,2755,2755,2755,2755,21226
20230706,162800,1309115330,2755,2755,2755,2755,0
20230706,162700,1309115330,2755,2755,2755,2755,0
20230706,162600,1309115330,2755,2755,2755,2755,0
20230706,162500,1309115330,2755,2755,2755,2755,0
20230706,162400,1309115330,2755,2755,2755,2755,0
20230706,162300,1309115330,2755,2755,2755,2755,0
20230706,162200,1309115330,2755,2755,2755,2755,0
20230706,162100,1309115330,2755,2755,2755,2755,0
20230706,162000,1309115330,2755,2755,2755,2755,0
20230706,161900,1309115330,2755,2755,2755,2755,0
20230706,161800,1309115330,2755,2755,2755,2755,0
20230706,161700,1309115330,2755,2755,2755,2755,0
20230706,161600,1309115330,2755,2755,2755,2755,0
20230706,161500,1309115330,2755,2755,2755,2755,0
20230706,161400,1309115330,2755,2755,2755,2755,0
20230706,161300,1309115330,2755,2755,2755,2755,0
20230706,161200,1309115330,2755,2755,2755,2755,0
20230706,161100,1309115330,2755,2755,2755,2755,0
20230706,161000,1309115330,2755,2755,2755,2755,0
20230706,160900,1309115330,2755,2755,2755,2755,0
20230706,160800,1309115330,2755,2755,2755,2755,0
20230706,160700,1309115330,2755,2755,2755,2755,0
20230706,160600,1309115330,2755,2755,2755,2755,0
20230706,160500,1309115330,2755,2755,2755,2755,0
20230706,160400,1309115330,2755,2755,2755,2755,0
20230706,160300,1309115330,2755,2755,2755,2755,0
20230706,160200,1309115330,2755,2755,2755,2755,0
20230706,160100,1309115330,2755,2755,2755,2755,0
20230706,160000,1309115330,2755,2755,2755,2755,0
20230706,155900,1309115330,2755,2755,2755,2755,21226
20230706,155800,1309115330,2755,2755,2755,2755,0
20230706,155700,1309115330,2755,2755,2755,2755,0
20230706,155600,1309115330,2755,2755,2755,2755,0
20230706,155500,1309115330,2755,2755,2755,2755,0
20230706,155400,1309115330,2755,2755,2755,2755,0
20230706,155300,1309115330,2755,2755,2755,2755,0
20230706,155200,1309115330,2755,2755,2755,2755,0
20230706,155100,1309115330,2755,2755,2755,2755,0
20230706,155000,1309115330,2755,2755,2755,2755,0
20230706,154900,1309115330,2755,2755,2755,2755,0
20230706,154800,1309115330,2755,2755,2755,2755,0
20230706,154700,1309115330,2755,2755,2755,2755,0
20230706,154600,1309115330,2755,2755,2755,2755,0
20230706,154500,1309115330,2755,2755,2755,2755,0
20230706,154400,1309115330,2755,2755,2755,2755,0
20230706,154300,1309115330,2755,2755,2755,2755,0
20230706,154200,1309115330,2755,2755,2755,2755,0
20230706,154100,1309115330,2755,2755,2755,2755,0
20230706,154000,1309115330,2755,2755,2755,2755,0
20230706,153900,1309115330,2755,2755,2755,2755,0
20230706,153800,1309115330,2755,2755,2755,2755,0
20230706,153700,1309115330,2755,2755,2755,2755,0
20230706,153600,1309115330,2755,2755,2755,2755,0
20230706,153500,1309115330,2755,2755,2755,2755,0
20230706,153400,1309115330,2755,2755,2755,2755,0
20230706,153300,1309115330,2755,2755,2755,2755,0
20230706,153200,1309115330,2755,2755,2755,2755,0
20230706,153100,1309115330,2755,2755,2755,2755,0
20230706,153000,1309115330,2755,2755,2755,2755,21226
20230706,152900,1250637700,2755,2755,2755,2755,0
20230706,152800,1250637700,2755,2755,2755,2755,0
20230706,152700,1250637700,2755,2755,2755,2755,0
20230706,152600,1250637700,2755,2755,2755,2755,0
20230706,152500,1250637700,2755,2755,2755,2755,0
20230706,152400,1250637700,2755,2755,2755,2755,0
20230706,152300,1250637700,2755,2755,2755,2755,0
20230706,152200,1250637700,2755,2755,2755,2755,0
20230706,152100,1250637700,2755,2755,2755,2755,0
20230706,152000,1250637700,2755,2755,2755,2755,0
20230706,151900,1250637700,2755,2760,2760,2750,2776
20230706,151800,1242988720,2760,2755,2760,2755,2381
20230706,151700,1236428990,2760,2755,2760,2755,304
20230706,151600,1235590470,2760,2755,2760,2755,1814
20230706,151500,1230584200,2755,2760,2760,2755,74
20230706,151400,1230380180,2770,2755,2770,2750,33337
20230706,151300,1138572725,2755,2760,2760,2755,1615
20230706,151200,1134118120,2760,2760,2760,2760,3
20230706,151100,1134109840,2760,2760,2760,2760,2697
20230706,151000,1126666120,2760,2760,2760,2760,238
20230706,150900,1126009240,2760,2765,2765,2760,181
20230706,150800,1125508780,2765,2775,2775,2765,2589
20230706,150700,1118333350,2775,2775,2775,2775,134
20230706,150600,1117961500,2770,2770,2770,2770,508
20230706,150500,1116554340,2770,2765,2770,2760,6125
20230706,150400,1099619175,2765,2760,2765,2760,198
20230706,150300,1099072065,2760,2760,2760,2760,1084
20230706,150200,1096080225,2760,2765,2765,2760,520
20230706,150100,1094644925,2760,2760,2760,2760,1558
20230706,150000,1090344845,2760,2765,2765,2760,5
20230706,145900,1090331040,2760,2760,2760,2760,259
20230706,145800,1089616200,2760,2760,2765,2760,1203
20230706,145700,1086295915,2760,2760,2765,2760,657
20230706,145600,1084480245,2760,2760,2760,2760,322
20230706,145500,1083591525,2760,2760,2760,2760,1330
20230706,145400,1079920725,2765,2760,2765,2760,336
20230706,145300,1078993345,2765,2760,2765,2760,2301
20230706,145200,1072642580,2760,2765,2765,2760,2497
20230706,145100,1065750805,2760,2760,2760,2760,0
20230706,145000,1065750805,2760,2760,2760,2760,0
20230706,144900,1065750805,2760,2775,2775,2760,3733
20230706,144800,1055447635,2775,2775,2775,2760,20
20230706,144700,1055392150,2775,2770,2775,2770,603
20230706,144600,1053721835,2760,2760,2760,2760,33
20230706,144500,1053630755,2775,2760,2775,2760,501
20230706,144400,1052247980,2760,2760,2760,2760,500
20230706,144300,1050867980,2760,2770,2770,2760,3168
20230706,144200,1042112255,2775,2775,2775,2775,0
20230706,144100,1042112255,2775,2775,2775,2775,0
20230706,144000,1042112255,2775,2775,2775,2775,1
20230706,143900,1042109480,2775,2775,2775,2775,301
20230706,143800,1041274205,2765,2765,2765,2765,20
20230706,143700,1041218905,2765,2765,2775,2765,620
20230706,143600,1039501600,2770,2765,2770,2765,77
20230706,143500,1039288690,2765,2770,2770,2765,1176
20230706,143400,1036037045,2770,2770,2770,2770,0
20230706,143300,1036037045,2770,2765,2770,2765,236
20230706,143200,1035383575,2770,2765,2770,2765,10676
20230706,143100,1005838965,2765,2765,2765,2765,342
20230706,143000,1004893335,2765,2775,2775,2765,343
20230706,142900,1003944930,2770,2770,2770,2770,1938
20230706,142800,998576670,2770,2770,2770,2770,0
20230706,142700,998576670,2770,2770,2770,2770,0
20230706,142600,998576670,2770,2770,2780,2770,640
20230706,142500,996802070,2780,2780,2780,2780,4
20230706,142400,996790950,2770,2770,2770,2770,248
20230706,142300,996103990,2770,2780,2780,2770,202
20230706,142200,995544440,2770,2770,2770,2770,480
20230706,142100,994214840,2770,2775,2775,2770,506
20230706,142000,992813190,2780,2780,2780,2780,10
20230706,141900,992785390,2785,2785,2785,2785,3
20230706,141800,992777035,2785,2775,2785,2770,1632
20230706,141700,988253340,2785,2775,2785,2775,101
20230706,141600,987973055,2785,2780,2785,2775,24
20230706,141500,987906425,2785,2780,2785,2780,300
20230706,141400,987072420,2780,2780,2780,2780,142
20230706,141300,986677660,2780,2780,2780,2780,602
20230706,141200,985004100,2780,2780,2780,2770,78
20230706,141100,984787970,2775,2775,2775,2775,814
20230706,141000,982529120,2775,2770,2775,2770,3
20230706,140900,982520805,2775,2770,2775,2770,106
20230706,140800,982227175,2775,2775,2775,2775,0
20230706,140700,982227175,2775,2770,2775,2770,569
20230706,140600,980651040,2770,2770,2770,2770,1
20230706,140500,980648270,2770,2775,2775,2770,1209
20230706,140400,977299280,2775,2775,2775,2775,2
20230706,140300,977293730,2770,2775,2775,2770,1012
20230706,140200,974490460,2770,2770,2770,2770,0
20230706,140100,974490460,2770,2770,2770,2770,0
20230706,140000,974490460,2770,2770,2770,2770,1000
20230706,135900,971720460,2770,2770,2770,2770,100
20230706,135800,971443460,2770,2770,2770,2770,0
20230706,135700,971443460,2770,2770,2770,2770,575
20230706,135600,969850710,2765,2770,2770,2765,3300
20230706,135500,960721710,2770,2765,2770,2765,352
20230706,135400,959747170,2770,2775,2775,2765,2721
20230706,135300,952219475,2770,2770,2775,2770,1306
20230706,135200,948601805,2770,2770,2770,2770,509
20230706,135100,947191875,2770,2770,2770,2770,0
20230706,135000,947191875,2770,2770,2770,2770,339
20230706,134900,946252845,2770,2775,2775,2770,210
20230706,134800,945671095,2775,2775,2775,2775,1
20230706,134700,945668320,2770,2770,2770,2770,0
20230706,134600,945668320,2770,2770,2775,2770,431
20230706,134500,944474300,2775,2775,2780,2775,157
20230706,134400,944038620,2775,2775,2775,2775,0
20230706,134300,944038620,2775,2775,2775,2775,1
20230706,134200,944035845,2770,2770,2770,2770,16
20230706,134100,943991525,2775,2770,2775,2770,131
20230706,134000,943628650,2770,2765,2770,2765,437
20230706,133900,942418850,2765,2760,2765,2760,780
20230706,133800,940262430,2760,2760,2760,2760,1393
20230706,133700,936417750,2760,2765,2765,2760,1651
20230706,133600,931860980,2765,2765,2765,2765,305
20230706,133500,931017655,2765,2765,2765,2765,5
20230706,133400,931003830,2765,2765,2765,2760,354
20230706,133300,930026770,2760,2760,2760,2760,972
20230706,133200,927344050,2770,2770,2770,2770,0
20230706,133100,927344050,2770,2765,2770,2760,142
20230706,133000,926951715,2760,2765,2770,2760,15135
20230706,132900,885103800,2770,2770,2770,2765,1883
20230706,132800,879897090,2765,2765,2770,2765,1654
20230706,132700,875323775,2770,2775,2775,2770,107
20230706,132600,875027380,2775,2770,2775,2770,264
20230706,132500,874296085,2770,2765,2770,2765,1355
20230706,132400,870549505,2765,2765,2770,2765,1114
20230706,132300,867469145,2770,2770,2770,2770,101
20230706,132200,867189375,2770,2770,2770,2770,509
20230706,132100,865779445,2765,2765,2765,2765,719
20230706,132000,863791410,2765,2770,2770,2765,499
20230706,131900,862409230,2765,2770,2770,2765,77
20230706,131800,862196315,2770,2780,2780,2770,1712
20230706,131700,857441955,2780,2770,2780,2770,2902
20230706,131600,849396945,2770,2770,2770,2770,400
20230706,131500,848288945,2765,2765,2765,2765,0
20230706,131400,848288945,2765,2765,2765,2765,387
20230706,131300,847218890,2770,2770,2770,2770,290
20230706,131200,846415590,2770,2770,2770,2770,1324
20230706,131100,842748110,2770,2765,2770,2765,369
20230706,131000,841726230,2770,2770,2770,2770,68
20230706,130900,841537870,2770,2775,2775,2770,15756
20230706,130800,797893745,2775,2775,2775,2775,3
20230706,130700,797885420,2775,2775,2775,2775,1
20230706,130600,797882645,2775,2775,2775,2775,50
20230706,130500,797743895,2775,2775,2780,2775,1573
20230706,130400,793378455,2775,2775,2780,2775,2371
20230706,130300,786798925,2780,2770,2780,2770,1357
20230706,130200,783036780,2775,2770,2775,2770,1267
20230706,130100,779524315,2770,2770,2770,2770,173
20230706,130000,779045105,2775,2775,2775,2775,6452
20230706,125900,761140805,2780,2780,2780,2780,10
20230706,125800,761113005,2780,2780,2780,2780,60
20230706,125700,760946205,2780,2780,2780,2780,5
20230706,125600,760932305,2775,2775,2775,2775,0
20230706,125500,760932305,2775,2780,2780,2775,3242
20230706,125400,751935745,2775,2775,2775,2775,0
20230706,125300,751935745,2775,2780,2780,2775,1041
20230706,125200,749046765,2775,2775,2775,2775,603
20230706,125100,747373440,2785,2780,2785,2775,205
20230706,125000,746803525,2775,2780,2780,2775,371
20230706,124900,745772200,2785,2785,2785,2785,0
20230706,124800,745772200,2785,2780,2785,2780,155
20230706,124700,745341290,2780,2780,2780,2775,829
20230706,124600,743039685,2775,2780,2780,2775,270
20230706,124500,742290085,2780,2775,2780,2775,31
20230706,124400,742203930,2775,2775,2775,2775,0
20230706,124300,742203930,2775,2775,2775,2775,0
20230706,124200,742203930,2775,2775,2775,2775,14
20230706,124100,742165080,2775,2775,2775,2775,17
20230706,124000,742117905,2775,2775,2775,2775,0
20230706,123900,742117905,2775,2775,2775,2775,0
20230706,123800,742117905,2775,2775,2775,2775,365
20230706,123700,741105030,2775,2775,2775,2775,144
20230706,123600,740705430,2790,2790,2790,2790,0
20230706,123500,740705430,2790,2790,2790,2790,0
20230706,123400,740705430,2790,2790,2790,2790,0
20230706,123300,740705430,2790,2785,2790,2785,7812
20230706,123200,718949005,2785,2785,2785,2785,0
20230706,123100,718949005,2785,2785,2785,2785,0
20230706,123000,718949005,2785,2785,2785,2785,1
20230706,122900,718946220,2770,2770,2770,2770,0
20230706,122800,718946220,2770,2775,2775,2770,323
20230706,122700,718050760,2775,2775,2775,2775,3076
20230706,122600,709514860,2770,2785,2785,2770,6854
20230706,122500,690525845,2775,2775,2780,2775,762
20230706,122400,688411150,2775,2780,2780,2775,66
20230706,122300,688227970,2780,2785,2790,2775,3490
20230706,122200,678537275,2780,2780,2780,2780,1984
20230706,122100,673021755,2780,2780,2780,2780,260
20230706,122000,672298955,2780,2780,2780,2780,649
20230706,121900,670494735,2780,2780,2780,2780,1000
20230706,121800,667714735,2780,2785,2785,2780,4179
20230706,121700,656097055,2785,2780,2785,2780,8343
20230706,121600,632903480,2790,2790,2790,2790,1
20230706,121500,632900690,2790,2790,2790,2790,0
20230706,121400,632900690,2790,2790,2790,2790,51
20230706,121300,632758400,2780,2780,2780,2780,4897
20230706,121200,619144740,2790,2790,2790,2790,0
20230706,121100,619144740,2790,2785,2790,2785,324
20230706,121000,618242315,2785,2785,2785,2785,108
20230706,120900,617941535,2785,2785,2785,2785,0
20230706,120800,617941535,2785,2785,2785,2785,0
20230706,120700,617941535,2785,2785,2785,2785,200
20230706,120600,617384535,2785,2785,2785,2785,18
20230706,120500,617334405,2785,2785,2785,2785,0
20230706,120400,617334405,2785,2785,2785,2785,0
20230706,120300,617334405,2785,2785,2785,2785,0
20230706,120200,617334405,2785,2785,2785,2785,1459
20230706,120100,613271090,2785,2785,2785,2785,0
20230706,120000,613271090,2785,2785,2785,2785,0
20230706,115900,613271090,2785,2785,2785,2785,1603
20230706,115800,608806735,2785,2790,2790,2785,1141
20230706,115700,605628345,2790,2790,2790,2790,256
20230706,115600,604914105,2790,2790,2790,2790,1
20230706,115500,604911315,2785,2785,2785,2785,1
20230706,115400,604908530,2785,2785,2785,2785,750
20230706,115300,602819780,2795,2795,2795,2795,0
20230706,115200,602819780,2795,2795,2795,2795,29
20230706,115100,602738725,2795,2790,2795,2790,1090
20230706,115000,599693100,2795,2790,2795,2785,4214
20230706,114900,587938610,2780,2780,2780,2780,814
20230706,114800,585675690,2780,2780,2780,2780,200
20230706,114700,585119690,2780,2780,2780,2780,130
20230706,114600,584758290,2780,2785,2785,2780,5923
20230706,114500,568286895,2790,2790,2790,2790,251
20230706,114400,567586605,2795,2795,2795,2795,0
20230706,114300,567586605,2795,2795,2795,2795,0
20230706,114200,567586605,2795,2795,2795,2795,1
20230706,114100,567583810,2785,2785,2785,2785,0
20230706,114000,567583810,2785,2785,2790,2785,2673
20230706,113900,560136980,2785,2785,2785,2785,0
20230706,113800,560136980,2785,2785,2785,2785,5
20230706,113700,560123055,2785,2785,2785,2785,0
20230706,113600,560123055,2785,2785,2785,2785,0
20230706,113500,560123055,2785,2785,2785,2785,979
20230706,113400,557396540,2785,2785,2785,2785,5
20230706,113300,557382615,2785,2785,2785,2785,424
20230706,113200,556201775,2785,2785,2785,2785,50
20230706,113100,556062525,2800,2800,2800,2800,0
20230706,113000,556062525,2800,2800,2800,2800,0
20230706,112900,556062525,2800,2800,2800,2800,0
20230706,112800,556062525,2800,2800,2800,2800,0
20230706,112700,556062525,2800,2800,2800,2800,15
20230706,112600,556020525,2795,2795,2795,2795,4633
20230706,112500,543071290,2790,2780,2790,2780,817
20230706,112400,540795720,2780,2780,2780,2780,4310
20230706,112300,528813920,2780,2785,2785,2780,3409
20230706,112200,519325295,2785,2785,2785,2785,3656
20230706,112100,509143335,2785,2785,2785,2785,1500
20230706,112000,504965835,2785,2785,2785,2785,0
20230706,111900,504965835,2785,2785,2785,2785,500
20230706,111800,503573335,2785,2790,2790,2785,746
20230706,111700,501492245,2790,2790,2790,2790,315
20230706,111600,500613395,2790,2795,2795,2790,2
20230706,111500,500607810,2790,2790,2790,2790,5
20230706,111400,500593860,2795,2790,2795,2790,1767
20230706,111300,495663925,2790,2790,2790,2790,71
20230706,111200,495465835,2795,2790,2795,2790,11
20230706,111100,495435140,2790,2790,2790,2790,1222
20230706,111000,492025760,2795,2790,2795,2790,50
20230706,110900,491886255,2785,2785,2785,2785,700
20230706,110800,489936755,2785,2785,2785,2785,187
20230706,110700,489415960,2785,2785,2785,2785,0
20230706,110600,489415960,2785,2785,2785,2785,0
20230706,110500,489415960,2785,2795,2795,2785,4843
20230706,110400,475920100,2795,2800,2800,2795,200
20230706,110300,475361065,2800,2800,2800,2800,350
20230706,110200,474381065,2800,2800,2800,2800,86
20230706,110100,474140265,2800,2800,2800,2800,214
20230706,110000,473541065,2795,2795,2800,2795,402
20230706,105900,472417470,2795,2800,2800,2795,268
20230706,105800,471667260,2800,2800,2800,2800,17
20230706,105700,471619660,2805,2805,2805,2805,0
20230706,105600,471619660,2805,2805,2805,2805,0
20230706,105500,471619660,2805,2805,2805,2805,1
20230706,105400,471616855,2800,2800,2800,2800,5
20230706,105300,471602855,2805,2800,2805,2800,1036
20230706,105200,468702050,2800,2800,2800,2800,0
20230706,105100,468702050,2800,2800,2800,2800,1026
20230706,105000,465829250,2800,2795,2800,2795,21
20230706,104900,465770455,2790,2790,2790,2790,283
20230706,104800,464980885,2790,2790,2790,2790,0
20230706,104700,464980885,2790,2795,2795,2790,4950
20230706,104600,451165965,2805,2805,2805,2795,40
20230706,104500,451054145,2795,2795,2795,2795,602
20230706,104400,449371555,2795,2795,2795,2795,5
20230706,104300,449357580,2805,2795,2805,2790,4704
20230706,104200,436211580,2795,2795,2795,2795,943
20230706,104100,433575895,2795,2795,2795,2795,5
20230706,104000,433561920,2795,2805,2805,2795,310
20230706,103900,432694775,2805,2800,2805,2795,5531
20230706,103800,417235495,2800,2800,2800,2800,98
20230706,103700,416961095,2805,2805,2805,2805,12
20230706,103600,416927435,2805,2800,2805,2800,430
20230706,103500,415722780,2800,2800,2800,2800,295
20230706,103400,414896780,2805,2800,2805,2800,108
20230706,103300,414593880,2805,2805,2805,2805,799
20230706,103200,412352685,2805,2800,2805,2800,52
20230706,103100,412206845,2800,2795,2800,2795,2490
20230706,103000,405235085,2790,2790,2790,2790,5
20230706,102900,405221135,2790,2790,2790,2790,3800
20230706,102800,394619135,2790,2790,2790,2790,70
20230706,102700,394423835,2790,2790,2790,2790,2174
20230706,102600,388358375,2790,2790,2790,2790,250
20230706,102500,387660875,2790,2790,2790,2790,93
20230706,102400,387401405,2790,2790,2790,2790,400
20230706,102300,386285405,2790,2790,2790,2790,0
20230706,102200,386285405,2790,2790,2790,2790,5
20230706,102100,386271455,2795,2795,2795,2795,0
20230706,102000,386271455,2795,2790,2795,2790,343
20230706,101900,385313800,2785,2785,2790,2785,162
20230706,101800,384862130,2790,2790,2790,2790,2274
20230706,101700,378517670,2785,2785,2785,2780,763
20230706,101600,376392730,2780,2795,2795,2780,8010
20230706,101500,354074670,2795,2795,2795,2795,5931
20230706,101400,337497525,2795,2800,2800,2795,4541
20230706,101300,324782750,2805,2800,2805,2800,572
20230706,101200,323180990,2800,2800,2800,2800,177
20230706,101100,322685390,2800,2800,2800,2800,6
20230706,101000,322668590,2800,2805,2805,2800,44
20230706,100900,322545365,2800,2800,2805,2800,61
20230706,100800,322374465,2800,2800,2800,2795,8713
20230706,100700,297984795,2800,2805,2805,2800,755
20230706,100600,295870645,2805,2805,2805,2800,1780
20230706,100500,290886610,2805,2805,2805,2805,500
20230706,100400,289484110,2805,2805,2805,2800,835
20230706,100300,287145725,2805,2805,2805,2805,1267
20230706,100200,283591790,2805,2805,2805,2805,963
20230706,100100,280890575,2805,2800,2805,2800,615
20230706,100000,279168570,2805,2800,2805,2800,6
20230706,095900,279151765,2800,2805,2805,2800,3244
20230706,095800,270054845,2805,2805,2805,2805,43
20230706,095700,269934230,2805,2805,2805,2805,0
20230706,095600,269934230,2805,2805,2805,2805,43
20230706,095500,269813615,2805,2805,2805,2805,380
20230706,095400,268747715,2805,2805,2810,2805,4394
20230706,095300,256421545,2805,2810,2810,2805,100
20230706,095200,256140555,2805,2815,2815,2805,3569
20230706,095100,246116800,2810,2810,2810,2810,15
20230706,095000,246074650,2810,2820,2820,2810,40
20230706,094900,245961900,2810,2815,2815,2810,809
20230706,094800,243685915,2815,2815,2815,2810,10
20230706,094700,243657790,2815,2810,2815,2810,942
20230706,094600,241010760,2815,2815,2815,2815,11
20230706,094500,240979795,2815,2810,2815,2810,619
20230706,094400,239239065,2815,2815,2820,2815,115
20230706,094300,238915320,2815,2820,2820,2815,3530
20230706,094200,228974835,2830,2820,2830,2820,40
20230706,094100,228862015,2820,2825,2830,2820,3
20230706,094000,228853540,2820,2825,2830,2820,3510
20230706,093900,218954865,2835,2835,2835,2835,40
20230706,093800,218841465,2835,2835,2835,2835,1
20230706,093700,218838630,2825,2830,2835,2825,253
20230706,093600,218122205,2835,2820,2835,2820,3
20230706,093500,218113730,2835,2835,2835,2825,5996
20230706,093400,201131770,2835,2835,2840,2820,3132
20230706,093300,192264100,2835,2835,2835,2835,35
20230706,093200,192164875,2835,2825,2835,2825,1017
20230706,093100,189287930,2825,2820,2825,2820,81
20230706,093000,189059385,2825,2820,2825,2815,1839
20230706,092900,183872130,2820,2815,2820,2810,318
20230706,092800,182978530,2820,2820,2820,2820,1
20230706,092700,182975710,2815,2820,2820,2810,2047
20230706,092600,177218365,2820,2820,2820,2820,17
20230706,092500,177170425,2815,2820,2820,2815,1853
20230706,092400,171952025,2820,2820,2820,2820,700
20230706,092300,169978025,2820,2820,2820,2820,5
20230706,092200,169963925,2820,2825,2830,2820,92
20230706,092100,169704065,2830,2815,2830,2815,609
20230706,092000,167980700,2825,2815,2825,2810,3777
20230706,091900,157329520,2815,2815,2815,2810,368
20230706,091800,156295385,2815,2810,2815,2810,415
20230706,091700,155128645,2810,2805,2810,2805,800
20230706,091600,152884640,2810,2805,2810,2800,1195
20230706,091500,149537505,2800,2800,2800,2800,2
20230706,091400,149531905,2810,2795,2810,2795,417
20230706,091300,148364415,2795,2800,2810,2790,7461
20230706,091200,127478330,2800,2795,2800,2790,9097
20230706,091100,102086300,2795,2800,2800,2795,521
20230706,091000,100629835,2800,2800,2800,2800,633
20230706,090900,98857435,2800,2820,2820,2800,1480
20230706,090800,94713415,2800,2800,2820,2800,328
20230706,090700,93794995,2800,2800,2800,2800,2330
20230706,090600,87270995,2800,2800,2800,2800,2768
20230706,090500,79520595,2820,2795,2820,2795,566
20230706,090400,77938500,2795,2800,2805,2795,18031
20230706,090300,27511155,2800,2805,2810,2800,3379
20230706,090200,18033940,2800,2810,2810,2800,2869
20230706,090100,9986580,2805,2805,2810,2805,666
20230706,090000,8118445,2805,2820,2820,2805,2880