stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185700,1965207240,2170,2170,2170,2170,21271
20230705,185600,1965207240,2170,2170,2170,2170,0
20230705,185500,1965207240,2170,2170,2170,2170,0
20230705,185400,1965207240,2170,2170,2170,2170,0
20230705,185300,1965207240,2170,2170,2170,2170,0
20230705,185200,1965207240,2170,2170,2170,2170,0
20230705,185100,1965207240,2170,2170,2170,2170,0
20230705,185000,1965207240,2170,2170,2170,2170,0
20230705,184900,1965207240,2170,2170,2170,2170,0
20230705,184800,1965207240,2170,2170,2170,2170,0
20230705,184700,1965207240,2170,2170,2170,2170,0
20230705,184600,1965207240,2170,2170,2170,2170,0
20230705,184500,1965207240,2170,2170,2170,2170,0
20230705,184400,1965207240,2170,2170,2170,2170,0
20230705,184300,1965207240,2170,2170,2170,2170,0
20230705,184200,1965207240,2170,2170,2170,2170,0
20230705,184100,1965207240,2170,2170,2170,2170,0
20230705,184000,1965207240,2170,2170,2170,2170,0
20230705,183900,1965207240,2170,2170,2170,2170,0
20230705,183800,1965207240,2170,2170,2170,2170,0
20230705,183700,1965207240,2170,2170,2170,2170,0
20230705,183600,1965207240,2170,2170,2170,2170,0
20230705,183500,1965207240,2170,2170,2170,2170,0
20230705,183400,1965207240,2170,2170,2170,2170,0
20230705,183300,1965207240,2170,2170,2170,2170,0
20230705,183200,1965207240,2170,2170,2170,2170,0
20230705,183100,1965207240,2170,2170,2170,2170,0
20230705,183000,1965207240,2170,2170,2170,2170,0
20230705,182900,1965207240,2170,2170,2170,2170,0
20230705,182800,1965207240,2170,2170,2170,2170,0
20230705,182700,1965207240,2170,2170,2170,2170,21271
20230705,182600,1965207240,2170,2170,2170,2170,0
20230705,182500,1965207240,2170,2170,2170,2170,0
20230705,182400,1965207240,2170,2170,2170,2170,0
20230705,182300,1965207240,2170,2170,2170,2170,0
20230705,182200,1965207240,2170,2170,2170,2170,0
20230705,182100,1965207240,2170,2170,2170,2170,0
20230705,182000,1965207240,2170,2170,2170,2170,0
20230705,181900,1965207240,2170,2170,2170,2170,0
20230705,181800,1965207240,2170,2170,2170,2170,0
20230705,181700,1965207240,2170,2170,2170,2170,0
20230705,181600,1965207240,2170,2170,2170,2170,0
20230705,181500,1965207240,2170,2170,2170,2170,0
20230705,181400,1965207240,2170,2170,2170,2170,0
20230705,181300,1965207240,2170,2170,2170,2170,0
20230705,181200,1965207240,2170,2170,2170,2170,0
20230705,181100,1965207240,2170,2170,2170,2170,0
20230705,181000,1965207240,2170,2170,2170,2170,0
20230705,180900,1965207240,2170,2170,2170,2170,0
20230705,180800,1965207240,2170,2170,2170,2170,0
20230705,180700,1965207240,2170,2170,2170,2170,0
20230705,180600,1965207240,2170,2170,2170,2170,0
20230705,180500,1965207240,2170,2170,2170,2170,0
20230705,180400,1965207240,2170,2170,2170,2170,0
20230705,180300,1965207240,2170,2170,2170,2170,0
20230705,180200,1965207240,2170,2170,2170,2170,0
20230705,180100,1965207240,2170,2170,2170,2170,0
20230705,180000,1965207240,2170,2170,2170,2170,0
20230705,175900,1965207240,2170,2170,2170,2170,0
20230705,175800,1965207240,2170,2170,2170,2170,0
20230705,175700,1965207240,2170,2170,2170,2170,21271
20230705,175600,1965207240,2170,2170,2170,2170,0
20230705,175500,1965207240,2170,2170,2170,2170,0
20230705,175400,1965207240,2170,2170,2170,2170,0
20230705,175300,1965207240,2170,2170,2170,2170,0
20230705,175200,1965207240,2170,2170,2170,2170,0
20230705,175100,1965207240,2170,2170,2170,2170,0
20230705,175000,1965207240,2170,2170,2170,2170,0
20230705,174900,1965207240,2170,2170,2170,2170,0
20230705,174800,1965207240,2170,2170,2170,2170,0
20230705,174700,1965207240,2170,2170,2170,2170,0
20230705,174600,1965207240,2170,2170,2170,2170,0
20230705,174500,1965207240,2170,2170,2170,2170,0
20230705,174400,1965207240,2170,2170,2170,2170,0
20230705,174300,1965207240,2170,2170,2170,2170,0
20230705,174200,1965207240,2170,2170,2170,2170,0
20230705,174100,1965207240,2170,2170,2170,2170,0
20230705,174000,1965207240,2170,2170,2170,2170,0
20230705,173900,1965207240,2170,2170,2170,2170,0
20230705,173800,1965207240,2170,2170,2170,2170,0
20230705,173700,1965207240,2170,2170,2170,2170,0
20230705,173600,1965207240,2170,2170,2170,2170,0
20230705,173500,1965207240,2170,2170,2170,2170,0
20230705,173400,1965207240,2170,2170,2170,2170,0
20230705,173300,1965207240,2170,2170,2170,2170,0
20230705,173200,1965207240,2170,2170,2170,2170,0
20230705,173100,1965207240,2170,2170,2170,2170,0
20230705,173000,1965207240,2170,2170,2170,2170,0
20230705,172900,1965207240,2170,2170,2170,2170,0
20230705,172800,1965207240,2170,2170,2170,2170,0
20230705,172700,1965207240,2170,2170,2170,2170,21271
20230705,172600,1965207240,2170,2170,2170,2170,0
20230705,172500,1965207240,2170,2170,2170,2170,0
20230705,172400,1965207240,2170,2170,2170,2170,0
20230705,172300,1965207240,2170,2170,2170,2170,0
20230705,172200,1965207240,2170,2170,2170,2170,0
20230705,172100,1965207240,2170,2170,2170,2170,0
20230705,172000,1965207240,2170,2170,2170,2170,0
20230705,171900,1965207240,2170,2170,2170,2170,0
20230705,171800,1965207240,2170,2170,2170,2170,0
20230705,171700,1965207240,2170,2170,2170,2170,0
20230705,171600,1965207240,2170,2170,2170,2170,0
20230705,171500,1965207240,2170,2170,2170,2170,0
20230705,171400,1965207240,2170,2170,2170,2170,0
20230705,171300,1965207240,2170,2170,2170,2170,0
20230705,171200,1965207240,2170,2170,2170,2170,0
20230705,171100,1965207240,2170,2170,2170,2170,0
20230705,171000,1965207240,2170,2170,2170,2170,0
20230705,170900,1965207240,2170,2170,2170,2170,0
20230705,170800,1965207240,2170,2170,2170,2170,0
20230705,170700,1965207240,2170,2170,2170,2170,0
20230705,170600,1965207240,2170,2170,2170,2170,0
20230705,170500,1965207240,2170,2170,2170,2170,0
20230705,170400,1965207240,2170,2170,2170,2170,0
20230705,170300,1965207240,2170,2170,2170,2170,0
20230705,170200,1965207240,2170,2170,2170,2170,0
20230705,170100,1965207240,2170,2170,2170,2170,0
20230705,170000,1965207240,2170,2170,2170,2170,0
20230705,165900,1965207240,2170,2170,2170,2170,0
20230705,165800,1965207240,2170,2170,2170,2170,0
20230705,165700,1965207240,2170,2170,2170,2170,21271
20230705,165600,1965207240,2170,2170,2170,2170,0
20230705,165500,1965207240,2170,2170,2170,2170,0
20230705,165400,1965207240,2170,2170,2170,2170,0
20230705,165300,1965207240,2170,2170,2170,2170,0
20230705,165200,1965207240,2170,2170,2170,2170,0
20230705,165100,1965207240,2170,2170,2170,2170,0
20230705,165000,1965207240,2170,2170,2170,2170,0
20230705,164900,1965207240,2170,2170,2170,2170,0
20230705,164800,1965207240,2170,2170,2170,2170,0
20230705,164700,1965207240,2170,2170,2170,2170,0
20230705,164600,1965207240,2170,2170,2170,2170,0
20230705,164500,1965207240,2170,2170,2170,2170,0
20230705,164400,1965207240,2170,2170,2170,2170,0
20230705,164300,1965207240,2170,2170,2170,2170,0
20230705,164200,1965207240,2170,2170,2170,2170,0
20230705,164100,1965207240,2170,2170,2170,2170,0
20230705,164000,1965207240,2170,2170,2170,2170,0
20230705,163900,1965207240,2170,2170,2170,2170,0
20230705,163800,1965207240,2170,2170,2170,2170,0
20230705,163700,1965207240,2170,2170,2170,2170,0
20230705,163600,1965207240,2170,2170,2170,2170,0
20230705,163500,1965207240,2170,2170,2170,2170,0
20230705,163400,1965207240,2170,2170,2170,2170,0
20230705,163300,1965207240,2170,2170,2170,2170,0
20230705,163200,1965207240,2170,2170,2170,2170,0
20230705,163100,1965207240,2170,2170,2170,2170,0
20230705,163000,1965207240,2170,2170,2170,2170,0
20230705,162900,1965207240,2170,2170,2170,2170,0
20230705,162800,1965207240,2170,2170,2170,2170,0
20230705,162700,1965207240,2170,2170,2170,2170,21271
20230705,162600,1965207240,2170,2170,2170,2170,0
20230705,162500,1965207240,2170,2170,2170,2170,0
20230705,162400,1965207240,2170,2170,2170,2170,0
20230705,162300,1965207240,2170,2170,2170,2170,0
20230705,162200,1965207240,2170,2170,2170,2170,0
20230705,162100,1965207240,2170,2170,2170,2170,0
20230705,162000,1965207240,2170,2170,2170,2170,0
20230705,161900,1965207240,2170,2170,2170,2170,0
20230705,161800,1965207240,2170,2170,2170,2170,0
20230705,161700,1965207240,2170,2170,2170,2170,0
20230705,161600,1965207240,2170,2170,2170,2170,0
20230705,161500,1965207240,2170,2170,2170,2170,0
20230705,161400,1965207240,2170,2170,2170,2170,0
20230705,161300,1965207240,2170,2170,2170,2170,0
20230705,161200,1965207240,2170,2170,2170,2170,0
20230705,161100,1965207240,2170,2170,2170,2170,0
20230705,161000,1965207240,2170,2170,2170,2170,0
20230705,160900,1965207240,2170,2170,2170,2170,0
20230705,160800,1965207240,2170,2170,2170,2170,0
20230705,160700,1965207240,2170,2170,2170,2170,0
20230705,160600,1965207240,2170,2170,2170,2170,0
20230705,160500,1965207240,2170,2170,2170,2170,0
20230705,160400,1965207240,2170,2170,2170,2170,0
20230705,160300,1965207240,2170,2170,2170,2170,0
20230705,160200,1965207240,2170,2170,2170,2170,0
20230705,160100,1965207240,2170,2170,2170,2170,0
20230705,160000,1965207240,2170,2170,2170,2170,0
20230705,155900,1965207240,2170,2170,2170,2170,0
20230705,155800,1965207240,2170,2170,2170,2170,0
20230705,155700,1965207240,2170,2170,2170,2170,21271
20230705,155600,1965207240,2170,2170,2170,2170,0
20230705,155500,1965207240,2170,2170,2170,2170,0
20230705,155400,1965207240,2170,2170,2170,2170,0
20230705,155300,1965207240,2170,2170,2170,2170,0
20230705,155200,1965207240,2170,2170,2170,2170,0
20230705,155100,1965207240,2170,2170,2170,2170,0
20230705,155000,1965207240,2170,2170,2170,2170,0
20230705,154900,1965207240,2170,2170,2170,2170,0
20230705,154800,1965207240,2170,2170,2170,2170,0
20230705,154700,1965207240,2170,2170,2170,2170,0
20230705,154600,1965207240,2170,2170,2170,2170,0
20230705,154500,1965207240,2170,2170,2170,2170,0
20230705,154400,1965207240,2170,2170,2170,2170,0
20230705,154300,1965207240,2170,2170,2170,2170,0
20230705,154200,1965207240,2170,2170,2170,2170,0
20230705,154100,1965207240,2170,2170,2170,2170,0
20230705,154000,1965207240,2170,2170,2170,2170,0
20230705,153900,1965207240,2170,2170,2170,2170,0
20230705,153800,1965207240,2170,2170,2170,2170,0
20230705,153700,1965207240,2170,2170,2170,2170,0
20230705,153600,1965207240,2170,2170,2170,2170,0
20230705,153500,1965207240,2170,2170,2170,2170,0
20230705,153400,1965207240,2170,2170,2170,2170,0
20230705,153300,1965207240,2170,2170,2170,2170,0
20230705,153200,1965207240,2170,2170,2170,2170,0
20230705,153100,1965207240,2170,2170,2170,2170,0
20230705,153000,1965207240,2170,2170,2170,2170,21271
20230705,152900,1919049170,2170,2170,2170,2170,0
20230705,152800,1919049170,2170,2170,2170,2170,0
20230705,152700,1919049170,2170,2170,2170,2170,0
20230705,152600,1919049170,2170,2170,2170,2170,0
20230705,152500,1919049170,2170,2170,2170,2170,0
20230705,152400,1919049170,2170,2170,2170,2170,0
20230705,152300,1919049170,2170,2170,2170,2170,0
20230705,152200,1919049170,2170,2170,2170,2170,0
20230705,152100,1919049170,2170,2170,2170,2170,0
20230705,152000,1919049170,2170,2170,2170,2170,0
20230705,151900,1919049170,2170,2165,2170,2165,2652
20230705,151800,1913307430,2165,2165,2165,2165,1652
20230705,151700,1909730850,2165,2160,2165,2160,1005
20230705,151600,1907555030,2160,2165,2165,2160,8394
20230705,151500,1889387020,2165,2165,2165,2165,123
20230705,151400,1889120725,2165,2165,2165,2165,190
20230705,151300,1888709375,2165,2165,2165,2160,3008
20230705,151200,1882211345,2160,2160,2160,2160,107
20230705,151100,1881980225,2165,2155,2165,2155,4022
20230705,151000,1873292945,2155,2160,2160,2155,3661
20230705,150900,1865386185,2165,2165,2165,2165,1251
20230705,150800,1862677770,2165,2165,2165,2160,1610
20230705,150700,1859192620,2165,2160,2165,2160,6209
20230705,150600,1845776135,2160,2160,2160,2160,1
20230705,150500,1845773975,2160,2160,2160,2160,300
20230705,150400,1845125975,2160,2160,2160,2160,696
20230705,150300,1843622615,2160,2155,2160,2155,1164
20230705,150200,1841113545,2155,2155,2155,2155,0
20230705,150100,1841113545,2155,2155,2155,2155,400
20230705,150000,1840251545,2155,2155,2155,2155,257
20230705,145900,1839697710,2155,2160,2165,2155,203
20230705,145800,1839259230,2160,2160,2160,2160,784
20230705,145700,1837565790,2160,2160,2160,2160,2018
20230705,145600,1833206910,2160,2160,2160,2160,1350
20230705,145500,1830290910,2160,2160,2160,2160,1
20230705,145400,1830288750,2160,2160,2160,2160,5068
20230705,145300,1819341870,2160,2165,2165,2160,63
20230705,145200,1819205690,2165,2160,2165,2160,553
20230705,145100,1818008710,2160,2160,2160,2160,527
20230705,145000,1816870390,2160,2165,2165,2160,1436
20230705,144900,1813763310,2165,2165,2165,2165,1183
20230705,144800,1811202115,2160,2160,2160,2160,2000
20230705,144700,1806882115,2160,2160,2160,2160,496
20230705,144600,1805810755,2160,2160,2160,2160,2000
20230705,144500,1801490755,2165,2165,2165,2165,0
20230705,144400,1801490755,2165,2165,2165,2165,25
20230705,144300,1801436630,2165,2160,2165,2160,1002
20230705,144200,1799267305,2165,2165,2165,2165,0
20230705,144100,1799267305,2165,2160,2165,2160,201
20230705,144000,1798833140,2165,2165,2165,2165,2500
20230705,143900,1793420640,2165,2165,2165,2165,850
20230705,143800,1791580390,2165,2160,2165,2160,409
20230705,143700,1790696890,2160,2160,2160,2160,99
20230705,143600,1790483050,2165,2160,2165,2160,2411
20230705,143500,1785275280,2160,2165,2165,2160,5513
20230705,143400,1773364585,2165,2160,2165,2160,1001
20230705,143300,1771202420,2165,2160,2165,2160,406
20230705,143200,1770325450,2155,2160,2160,2155,8794
20230705,143100,1751374370,2160,2160,2160,2160,6
20230705,143000,1751361410,2165,2165,2165,2165,0
20230705,142900,1751361410,2165,2160,2165,2160,1210
20230705,142800,1748747305,2165,2165,2165,2165,0
20230705,142700,1748747305,2165,2160,2165,2160,501
20230705,142600,1747665140,2160,2160,2165,2155,2117
20230705,142500,1743102420,2160,2160,2165,2160,220
20230705,142400,1742627210,2160,2160,2165,2155,1709
20230705,142300,1738941625,2160,2160,2160,2160,5174
20230705,142200,1727765785,2160,2160,2160,2160,8437
20230705,142100,1709541865,2160,2160,2165,2160,1072
20230705,142000,1707226340,2165,2165,2165,2165,0
20230705,141900,1707226340,2165,2165,2165,2165,7
20230705,141800,1707211185,2160,2165,2170,2160,1524
20230705,141700,1703915215,2170,2170,2170,2170,50
20230705,141600,1703806715,2170,2165,2170,2165,279
20230705,141500,1703202675,2165,2165,2165,2165,2048
20230705,141400,1698768755,2170,2170,2170,2170,10
20230705,141300,1698747055,2170,2165,2170,2160,586
20230705,141200,1697478400,2165,2165,2165,2160,352
20230705,141100,1696716330,2165,2165,2165,2165,0
20230705,141000,1696716330,2165,2165,2165,2165,1
20230705,140900,1696714165,2165,2160,2165,2160,16
20230705,140800,1696679595,2165,2165,2165,2165,1182
20230705,140700,1694120565,2165,2170,2170,2160,258
20230705,140600,1693563270,2160,2160,2160,2160,364
20230705,140500,1692777030,2170,2170,2170,2170,0
20230705,140400,1692777030,2170,2170,2170,2170,2
20230705,140300,1692772690,2160,2170,2170,2160,11
20230705,140200,1692748920,2165,2170,2170,2165,762
20230705,140100,1691099185,2160,2160,2160,2160,30
20230705,140000,1691034385,2160,2160,2160,2160,180
20230705,135900,1690645585,2170,2170,2170,2170,54
20230705,135800,1690528405,2160,2170,2170,2160,349
20230705,135700,1689774260,2170,2165,2170,2165,2599
20230705,135600,1684147420,2165,2160,2165,2160,1520
20230705,135500,1680861205,2165,2165,2165,2165,1642
20230705,135400,1677306275,2165,2165,2165,2165,210
20230705,135300,1676851625,2170,2160,2170,2160,905
20230705,135200,1674896785,2165,2165,2165,2165,1027
20230705,135100,1672673330,2165,2165,2165,2165,0
20230705,135000,1672673330,2165,2170,2170,2165,3938
20230705,134900,1664142855,2170,2170,2170,2170,4
20230705,134800,1664134175,2175,2175,2175,2175,0
20230705,134700,1664134175,2175,2175,2175,2175,3
20230705,134600,1664127650,2175,2175,2175,2175,8
20230705,134500,1664110250,2170,2175,2175,2170,189
20230705,134400,1663700110,2170,2170,2170,2170,103
20230705,134300,1663476600,2170,2170,2175,2170,81
20230705,134200,1663300820,2175,2175,2175,2175,8
20230705,134100,1663283420,2170,2170,2170,2170,30
20230705,134000,1663218320,2180,2170,2180,2170,1631
20230705,133900,1659675850,2180,2175,2180,2175,5001
20230705,133800,1648798670,2175,2175,2175,2175,2
20230705,133700,1648794320,2170,2170,2170,2170,1200
20230705,133600,1646190320,2165,2165,2165,2165,0
20230705,133500,1646190320,2165,2165,2165,2165,354
20230705,133400,1645423910,2165,2165,2165,2165,247
20230705,133300,1644889155,2165,2165,2165,2165,1229
20230705,133200,1642228370,2170,2170,2175,2170,307
20230705,133100,1641562155,2165,2165,2165,2165,7049
20230705,133000,1626301070,2170,2170,2170,2170,202
20230705,132900,1625862730,2170,2165,2170,2165,331
20230705,132800,1625146110,2175,2175,2175,2175,0
20230705,132700,1625146110,2175,2175,2175,2165,3511
20230705,132600,1617510155,2170,2170,2170,2170,10
20230705,132500,1617488455,2175,2175,2175,2175,3
20230705,132400,1617481930,2175,2175,2175,2175,0
20230705,132300,1617481930,2175,2175,2175,2175,1
20230705,132200,1617479755,2170,2170,2170,2170,0
20230705,132100,1617479755,2170,2170,2170,2170,0
20230705,132000,1617479755,2170,2170,2170,2170,94
20230705,131900,1617275775,2170,2170,2170,2170,1013
20230705,131800,1615077565,2170,2170,2170,2170,0
20230705,131700,1615077565,2170,2170,2170,2170,0
20230705,131600,1615077565,2170,2170,2170,2170,2
20230705,131500,1615073225,2170,2170,2170,2170,38
20230705,131400,1614990765,2170,2170,2170,2170,40
20230705,131300,1614903965,2170,2175,2175,2170,1015
20230705,131200,1612701400,2170,2170,2170,2170,55
20230705,131100,1612582050,2165,2175,2175,2165,2466
20230705,131000,1607230815,2175,2175,2175,2175,0
20230705,130900,1607230815,2175,2175,2175,2175,0
20230705,130800,1607230815,2175,2175,2175,2175,0
20230705,130700,1607230815,2175,2170,2175,2170,27
20230705,130600,1607172210,2170,2170,2170,2170,653
20230705,130500,1605755200,2175,2175,2175,2175,0
20230705,130400,1605755200,2175,2175,2175,2175,1
20230705,130300,1605753025,2170,2175,2175,2170,12352
20230705,130200,1578947685,2180,2175,2180,2175,1718
20230705,130100,1575210945,2170,2170,2170,2165,8390
20230705,130000,1557004670,2170,2160,2170,2160,1100
20230705,125900,1554618670,2170,2170,2170,2170,1
20230705,125800,1554616500,2160,2170,2170,2160,2150
20230705,125700,1549971000,2170,2170,2170,2170,22
20230705,125600,1549923260,2170,2170,2170,2170,1
20230705,125500,1549921090,2165,2165,2170,2165,65
20230705,125400,1549780355,2165,2165,2165,2165,500
20230705,125300,1548697855,2155,2165,2170,2155,155
20230705,125200,1548362445,2165,2160,2165,2160,954
20230705,125100,1546297040,2160,2160,2160,2155,638
20230705,125000,1544921190,2155,2155,2155,2155,1007
20230705,124900,1542751105,2160,2160,2160,2160,141
20230705,124800,1542446545,2155,2160,2160,2155,1176
20230705,124700,1539911435,2160,2160,2160,2160,1322
20230705,124600,1537055915,2160,2155,2160,2155,122
20230705,124500,1536792995,2150,2150,2150,2150,2538
20230705,124400,1531336295,2155,2155,2155,2150,31294
20230705,124300,1464013915,2155,2155,2155,2155,509
20230705,124200,1462917020,2160,2160,2160,2160,107
20230705,124100,1462685900,2160,2160,2160,2160,100
20230705,124000,1462469900,2170,2170,2170,2170,0
20230705,123900,1462469900,2170,2155,2175,2150,38043
20230705,123800,1380649000,2155,2165,2170,2155,31184
20230705,123700,1313339115,2170,2170,2170,2170,0
20230705,123600,1313339115,2170,2170,2170,2170,0
20230705,123500,1313339115,2170,2170,2170,2170,3
20230705,123400,1313332605,2165,2165,2165,2165,2150
20230705,123300,1308677855,2175,2170,2175,2170,57
20230705,123200,1308554145,2170,2170,2170,2165,88
20230705,123100,1308363335,2165,2160,2165,2160,130
20230705,123000,1308082235,2170,2160,2170,2160,1186
20230705,122900,1305520085,2165,2165,2165,2165,4060
20230705,122800,1296730185,2170,2170,2170,2170,1
20230705,122700,1296728015,2170,2170,2170,2170,242
20230705,122600,1296202875,2170,2170,2170,2165,151
20230705,122500,1295875455,2165,2170,2170,2165,51
20230705,122400,1295764790,2175,2175,2175,2175,2
20230705,122300,1295760440,2165,2165,2175,2165,2846
20230705,122200,1289597905,2180,2170,2180,2165,5228
20230705,122100,1278272680,2170,2175,2175,2170,1948
20230705,122000,1274039405,2175,2175,2175,2175,0
20230705,121900,1274039405,2175,2175,2175,2175,1193
20230705,121800,1271444630,2180,2175,2180,2175,362
20230705,121700,1270657255,2170,2175,2180,2170,1040
20230705,121600,1268400100,2175,2170,2180,2170,1695
20230705,121500,1264719925,2170,2170,2170,2170,530
20230705,121400,1263569825,2170,2170,2170,2170,1051
20230705,121300,1261289155,2170,2165,2170,2165,1376
20230705,121200,1258308205,2170,2170,2170,2170,750
20230705,121100,1256680705,2175,2175,2175,2175,0
20230705,121000,1256680705,2175,2175,2175,2175,692
20230705,120900,1255175605,2165,2170,2170,2165,998
20230705,120800,1253014205,2180,2170,2180,2165,1820
20230705,120700,1249062965,2170,2170,2170,2170,223
20230705,120600,1248579055,2175,2165,2175,2165,1429
20230705,120500,1245485220,2165,2170,2175,2165,767
20230705,120400,1243823330,2170,2170,2170,2170,1647
20230705,120300,1240249340,2175,2175,2175,2175,8
20230705,120200,1240231940,2175,2170,2175,2170,2300
20230705,120100,1235240690,2175,2175,2175,2175,1
20230705,120000,1235238515,2175,2175,2175,2175,0
20230705,115900,1235238515,2175,2170,2175,2170,105
20230705,115800,1235010165,2170,2170,2170,2170,2754
20230705,115700,1229033985,2175,2175,2175,2175,0
20230705,115600,1229033985,2175,2175,2175,2175,0
20230705,115500,1229033985,2175,2175,2175,2175,4
20230705,115400,1229025285,2175,2175,2175,2175,101
20230705,115300,1228805610,2175,2175,2175,2175,1
20230705,115200,1228803435,2175,2175,2175,2175,101
20230705,115100,1228583760,2170,2175,2175,2170,277
20230705,115000,1227982620,2175,2175,2175,2175,567
20230705,114900,1226749395,2175,2175,2175,2175,538
20230705,114800,1225579245,2175,2175,2175,2175,6
20230705,114700,1225566195,2175,2175,2175,2175,319
20230705,114600,1224872370,2180,2180,2180,2180,49
20230705,114500,1224765550,2180,2175,2180,2175,179
20230705,114400,1224376215,2180,2175,2180,2175,5690
20230705,114300,1211979120,2175,2175,2175,2175,50
20230705,114200,1211870370,2175,2175,2175,2175,29
20230705,114100,1211807295,2175,2175,2175,2175,2
20230705,114000,1211802945,2180,2175,2180,2175,30
20230705,113900,1211737690,2175,2175,2175,2175,45
20230705,113800,1211639815,2180,2170,2180,2170,747
20230705,113700,1210018570,2170,2175,2175,2170,363
20230705,113600,1209230815,2170,2175,2175,2170,420
20230705,113500,1208317915,2175,2175,2175,2175,94
20230705,113400,1208113465,2180,2170,2180,2170,464
20230705,113300,1207106565,2180,2180,2180,2180,5
20230705,113200,1207095665,2180,2175,2180,2175,130
20230705,113100,1206812765,2175,2175,2180,2175,124
20230705,113000,1206543060,2180,2175,2180,2175,25
20230705,112900,1206488660,2175,2175,2180,2175,452
20230705,112800,1205504400,2180,2180,2180,2180,100
20230705,112700,1205286400,2180,2180,2180,2180,0
20230705,112600,1205286400,2180,2180,2180,2180,2
20230705,112500,1205282040,2170,2175,2180,2170,596
20230705,112400,1203988285,2175,2185,2185,2175,12
20230705,112300,1203962075,2170,2175,2185,2170,24495
20230705,112200,1150732030,2175,2175,2175,2170,7759
20230705,112100,1133885950,2175,2180,2180,2175,5259
20230705,112000,1122447115,2180,2180,2180,2180,334
20230705,111900,1121718995,2180,2180,2180,2180,609
20230705,111800,1120391375,2180,2175,2180,2175,2025
20230705,111700,1115986925,2185,2180,2185,2175,424
20230705,111600,1115064670,2175,2185,2185,2175,8382
20230705,111500,1096792145,2190,2190,2190,2190,0
20230705,111400,1096792145,2190,2180,2190,2180,281
20230705,111300,1096178555,2185,2190,2190,2185,140
20230705,111200,1095872005,2190,2190,2190,2185,4
20230705,111100,1095863250,2180,2185,2190,2180,1348
20230705,111000,1092922545,2190,2185,2190,2180,13
20230705,110900,1092894120,2185,2185,2185,2180,202
20230705,110800,1092452755,2185,2190,2190,2180,857
20230705,110700,1090583445,2180,2185,2185,2180,1855
20230705,110600,1086537545,2185,2190,2190,2185,1594
20230705,110500,1083049640,2195,2195,2195,2190,1300
20230705,110400,1080197140,2195,2185,2195,2185,45
20230705,110300,1080098805,2195,2180,2195,2180,908
20230705,110200,1078119190,2195,2190,2195,2190,103
20230705,110100,1077893615,2180,2185,2185,2180,835
20230705,110000,1076071960,2185,2185,2185,2185,7
20230705,105900,1076056665,2190,2185,2190,2185,936
20230705,105800,1074006925,2190,2185,2190,2180,6647
20230705,105700,1059511510,2195,2195,2195,2195,1
20230705,105600,1059509315,2185,2195,2195,2185,2259
20230705,105500,1054570400,2195,2190,2195,2185,3233
20230705,105400,1047506025,2195,2190,2195,2190,2002
20230705,105300,1043121635,2195,2195,2195,2195,2
20230705,105200,1043117245,2195,2195,2195,2185,2545
20230705,105100,1037555870,2195,2195,2195,2195,5
20230705,105000,1037544895,2195,2190,2195,2190,2807
20230705,104900,1031386160,2185,2190,2195,2185,537
20230705,104800,1030212545,2195,2190,2195,2190,200
20230705,104700,1029773860,2195,2195,2195,2195,75
20230705,104600,1029609235,2195,2180,2195,2180,6251
20230705,104500,1015958635,2180,2180,2180,2180,108
20230705,104400,1015723195,2175,2180,2180,2175,225
20230705,104300,1015233815,2180,2180,2180,2180,1
20230705,104200,1015231635,2180,2180,2180,2180,68
20230705,104100,1015083395,2180,2175,2180,2175,2826
20230705,104000,1008936805,2170,2175,2175,2170,45
20230705,103900,1008839140,2170,2170,2175,2170,935
20230705,103800,1006810100,2170,2175,2175,2170,387
20230705,103700,1005970125,2170,2175,2175,2170,405
20230705,103600,1005089960,2175,2170,2175,2170,2794
20230705,103500,999026815,2175,2175,2175,2175,170
20230705,103400,998657065,2175,2175,2175,2175,708
20230705,103300,997117165,2175,2175,2175,2175,761
20230705,103200,995461990,2175,2170,2180,2170,5016
20230705,103100,984556085,2170,2170,2175,2165,3150
20230705,103000,977722885,2170,2170,2170,2165,6453
20230705,102900,963720150,2170,2175,2180,2170,35220
20230705,102800,887257625,2180,2180,2180,2180,125
20230705,102700,886985125,2180,2180,2180,2175,23177
20230705,102600,836574940,2180,2180,2180,2175,5981
20230705,102500,823537460,2180,2185,2185,2180,340
20230705,102400,822796235,2185,2185,2185,2180,28649
20230705,102300,760341380,2180,2185,2185,2180,240
20230705,102200,759817430,2185,2185,2185,2185,234
20230705,102100,759306140,2190,2185,2190,2180,1607
20230705,102000,755801810,2185,2185,2185,2185,2087
20230705,101900,751241715,2190,2185,2190,2185,11842
20230705,101800,725366895,2190,2195,2195,2185,2223
20230705,101700,720508515,2195,2195,2195,2195,0
20230705,101600,720508515,2195,2190,2195,2190,232
20230705,101500,720000425,2190,2190,2190,2190,922
20230705,101400,717981245,2190,2190,2190,2190,200
20230705,101300,717543245,2190,2190,2190,2185,3253
20230705,101200,710425230,2190,2190,2190,2185,14746
20230705,101100,678205075,2190,2190,2190,2185,243
20230705,101000,677674065,2190,2190,2190,2185,635
20230705,100900,676285650,2190,2190,2190,2190,0
20230705,100800,676285650,2190,2190,2190,2190,368
20230705,100700,675479730,2190,2190,2195,2190,1709
20230705,100600,671737010,2195,2195,2195,2190,1543
20230705,100500,668357760,2195,2195,2195,2190,567
20230705,100400,667115695,2190,2195,2195,2190,578
20230705,100300,665848855,2195,2190,2195,2190,1541
20230705,100200,662472045,2190,2195,2195,2190,1842
20230705,100100,658437810,2195,2195,2195,2195,6
20230705,100000,658424640,2195,2195,2195,2190,227
20230705,095900,657927375,2195,2195,2195,2195,7
20230705,095800,657912010,2195,2195,2195,2190,13
20230705,095700,657883525,2190,2190,2195,2190,725
20230705,095600,656295755,2190,2195,2195,2190,2040
20230705,095500,651828095,2195,2195,2195,2190,289
20230705,095400,651193750,2195,2190,2195,2190,2492
20230705,095300,645736255,2190,2195,2195,2190,248
20230705,095200,645192735,2190,2190,2195,2190,5207
20230705,095100,633780180,2190,2195,2195,2190,1550
20230705,095000,630385430,2190,2185,2190,2185,2211
20230705,094900,625550920,2190,2190,2190,2190,142
20230705,094800,625239940,2190,2190,2190,2190,740
20230705,094700,623619340,2190,2195,2195,2190,1459
20230705,094600,620423880,2195,2190,2195,2185,631
20230705,094500,619042330,2185,2185,2190,2185,2025
20230705,094400,614617685,2190,2185,2190,2185,7579
20230705,094300,598057480,2185,2190,2190,2185,227
20230705,094200,597560880,2190,2190,2190,2185,991
20230705,094100,595392915,2190,2185,2190,2185,1231
20230705,094000,592703075,2185,2185,2185,2185,480
20230705,093900,591654275,2195,2185,2195,2185,4400
20230705,093800,582039495,2195,2195,2195,2185,723
20230705,093700,580455645,2195,2190,2195,2190,1003
20230705,093600,578259060,2200,2190,2200,2190,207
20230705,093500,577805660,2190,2190,2190,2190,1848
20230705,093400,573758540,2190,2205,2205,2190,7152
20230705,093300,557990320,2205,2205,2205,2205,1502
20230705,093200,554678410,2205,2200,2205,2190,5014
20230705,093100,543690595,2200,2200,2200,2200,200
20230705,093000,543250595,2205,2205,2210,2205,330
20230705,092900,542522595,2210,2200,2210,2200,1360
20230705,092800,539529445,2200,2185,2200,2180,5582
20230705,092700,527306670,2185,2195,2195,2185,6626
20230705,092600,512812135,2200,2200,2200,2195,16
20230705,092500,512776990,2200,2180,2200,2180,5293
20230705,092400,501219870,2180,2195,2195,2180,21005
20230705,092300,455271070,2200,2205,2205,2200,1280
20230705,092200,452455035,2205,2205,2210,2195,7429
20230705,092100,436110425,2200,2210,2210,2200,12807
20230705,092000,407927340,2210,2210,2210,2205,8875
20230705,091900,388351955,2205,2215,2215,2205,16818
20230705,091800,351238790,2215,2210,2215,2210,2795
20230705,091700,345061695,2210,2215,2215,2210,1320
20230705,091600,342143490,2210,2215,2215,2210,5202
20230705,091500,330637695,2215,2225,2225,2215,2050
20230705,091400,326086075,2220,2220,2230,2220,2702
20230705,091300,320082225,2220,2230,2230,2220,3685
20230705,091200,311897640,2230,2230,2230,2215,211
20230705,091100,311430140,2215,2215,2230,2215,2098
20230705,091000,306780190,2215,2215,2230,2215,1839
20230705,090900,302706135,2215,2225,2225,2215,7283
20230705,090800,286553090,2230,2220,2230,2220,4731
20230705,090700,276037540,2220,2230,2230,2220,8996
20230705,090600,256013865,2235,2230,2235,2230,1751
20230705,090500,252106630,2235,2250,2255,2230,2731
20230705,090400,246002260,2250,2250,2250,2235,32888
20230705,090300,172106895,2250,2250,2265,2245,13072
20230705,090200,142652580,2245,2215,2245,2215,33419
20230705,090100,68091905,2215,2225,2225,2215,963
20230705,090000,65956860,2225,2225,2225,2220,28814