stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185600,1423475580,2075,2075,2075,2075,11797
20230706,185500,1423475580,2075,2075,2075,2075,0
20230706,185400,1423475580,2075,2075,2075,2075,0
20230706,185300,1423475580,2075,2075,2075,2075,0
20230706,185200,1423475580,2075,2075,2075,2075,0
20230706,185100,1423475580,2075,2075,2075,2075,0
20230706,185000,1423475580,2075,2075,2075,2075,0
20230706,184900,1423475580,2075,2075,2075,2075,0
20230706,184800,1423475580,2075,2075,2075,2075,0
20230706,184700,1423475580,2075,2075,2075,2075,0
20230706,184600,1423475580,2075,2075,2075,2075,0
20230706,184500,1423475580,2075,2075,2075,2075,0
20230706,184400,1423475580,2075,2075,2075,2075,0
20230706,184300,1423475580,2075,2075,2075,2075,0
20230706,184200,1423475580,2075,2075,2075,2075,0
20230706,184100,1423475580,2075,2075,2075,2075,0
20230706,184000,1423475580,2075,2075,2075,2075,0
20230706,183900,1423475580,2075,2075,2075,2075,0
20230706,183800,1423475580,2075,2075,2075,2075,0
20230706,183700,1423475580,2075,2075,2075,2075,0
20230706,183600,1423475580,2075,2075,2075,2075,0
20230706,183500,1423475580,2075,2075,2075,2075,0
20230706,183400,1423475580,2075,2075,2075,2075,0
20230706,183300,1423475580,2075,2075,2075,2075,0
20230706,183200,1423475580,2075,2075,2075,2075,0
20230706,183100,1423475580,2075,2075,2075,2075,0
20230706,183000,1423475580,2075,2075,2075,2075,0
20230706,182900,1423475580,2075,2075,2075,2075,0
20230706,182800,1423475580,2075,2075,2075,2075,0
20230706,182700,1423475580,2075,2075,2075,2075,0
20230706,182600,1423475580,2075,2075,2075,2075,11797
20230706,182500,1423475580,2075,2075,2075,2075,0
20230706,182400,1423475580,2075,2075,2075,2075,0
20230706,182300,1423475580,2075,2075,2075,2075,0
20230706,182200,1423475580,2075,2075,2075,2075,0
20230706,182100,1423475580,2075,2075,2075,2075,0
20230706,182000,1423475580,2075,2075,2075,2075,0
20230706,181900,1423475580,2075,2075,2075,2075,0
20230706,181800,1423475580,2075,2075,2075,2075,0
20230706,181700,1423475580,2075,2075,2075,2075,0
20230706,181600,1423475580,2075,2075,2075,2075,0
20230706,181500,1423475580,2075,2075,2075,2075,0
20230706,181400,1423475580,2075,2075,2075,2075,0
20230706,181300,1423475580,2075,2075,2075,2075,0
20230706,181200,1423475580,2075,2075,2075,2075,0
20230706,181100,1423475580,2075,2075,2075,2075,0
20230706,181000,1423475580,2075,2075,2075,2075,0
20230706,180900,1423475580,2075,2075,2075,2075,0
20230706,180800,1423475580,2075,2075,2075,2075,0
20230706,180700,1423475580,2075,2075,2075,2075,0
20230706,180600,1423475580,2075,2075,2075,2075,0
20230706,180500,1423475580,2075,2075,2075,2075,0
20230706,180400,1423475580,2075,2075,2075,2075,0
20230706,180300,1423475580,2075,2075,2075,2075,0
20230706,180200,1423475580,2075,2075,2075,2075,0
20230706,180100,1423475580,2075,2075,2075,2075,0
20230706,180000,1423475580,2075,2075,2075,2075,0
20230706,175900,1423475580,2075,2075,2075,2075,0
20230706,175800,1423475580,2075,2075,2075,2075,0
20230706,175700,1423475580,2075,2075,2075,2075,0
20230706,175600,1423475580,2075,2075,2075,2075,11797
20230706,175500,1423475580,2075,2075,2075,2075,0
20230706,175400,1423475580,2075,2075,2075,2075,0
20230706,175300,1423475580,2075,2075,2075,2075,0
20230706,175200,1423475580,2075,2075,2075,2075,0
20230706,175100,1423475580,2075,2075,2075,2075,0
20230706,175000,1423475580,2075,2075,2075,2075,0
20230706,174900,1423475580,2075,2075,2075,2075,0
20230706,174800,1423475580,2075,2075,2075,2075,0
20230706,174700,1423475580,2075,2075,2075,2075,0
20230706,174600,1423475580,2075,2075,2075,2075,0
20230706,174500,1423475580,2075,2075,2075,2075,0
20230706,174400,1423475580,2075,2075,2075,2075,0
20230706,174300,1423475580,2075,2075,2075,2075,0
20230706,174200,1423475580,2075,2075,2075,2075,0
20230706,174100,1423475580,2075,2075,2075,2075,0
20230706,174000,1423475580,2075,2075,2075,2075,0
20230706,173900,1423475580,2075,2075,2075,2075,0
20230706,173800,1423475580,2075,2075,2075,2075,0
20230706,173700,1423475580,2075,2075,2075,2075,0
20230706,173600,1423475580,2075,2075,2075,2075,0
20230706,173500,1423475580,2075,2075,2075,2075,0
20230706,173400,1423475580,2075,2075,2075,2075,0
20230706,173300,1423475580,2075,2075,2075,2075,0
20230706,173200,1423475580,2075,2075,2075,2075,0
20230706,173100,1423475580,2075,2075,2075,2075,0
20230706,173000,1423475580,2075,2075,2075,2075,0
20230706,172900,1423475580,2075,2075,2075,2075,0
20230706,172800,1423475580,2075,2075,2075,2075,0
20230706,172700,1423475580,2075,2075,2075,2075,0
20230706,172600,1423475580,2075,2075,2075,2075,11797
20230706,172500,1423475580,2075,2075,2075,2075,0
20230706,172400,1423475580,2075,2075,2075,2075,0
20230706,172300,1423475580,2075,2075,2075,2075,0
20230706,172200,1423475580,2075,2075,2075,2075,0
20230706,172100,1423475580,2075,2075,2075,2075,0
20230706,172000,1423475580,2075,2075,2075,2075,0
20230706,171900,1423475580,2075,2075,2075,2075,0
20230706,171800,1423475580,2075,2075,2075,2075,0
20230706,171700,1423475580,2075,2075,2075,2075,0
20230706,171600,1423475580,2075,2075,2075,2075,0
20230706,171500,1423475580,2075,2075,2075,2075,0
20230706,171400,1423475580,2075,2075,2075,2075,0
20230706,171300,1423475580,2075,2075,2075,2075,0
20230706,171200,1423475580,2075,2075,2075,2075,0
20230706,171100,1423475580,2075,2075,2075,2075,0
20230706,171000,1423475580,2075,2075,2075,2075,0
20230706,170900,1423475580,2075,2075,2075,2075,0
20230706,170800,1423475580,2075,2075,2075,2075,0
20230706,170700,1423475580,2075,2075,2075,2075,0
20230706,170600,1423475580,2075,2075,2075,2075,0
20230706,170500,1423475580,2075,2075,2075,2075,0
20230706,170400,1423475580,2075,2075,2075,2075,0
20230706,170300,1423475580,2075,2075,2075,2075,0
20230706,170200,1423475580,2075,2075,2075,2075,0
20230706,170100,1423475580,2075,2075,2075,2075,0
20230706,170000,1423475580,2075,2075,2075,2075,0
20230706,165900,1423475580,2075,2075,2075,2075,0
20230706,165800,1423475580,2075,2075,2075,2075,0
20230706,165700,1423475580,2075,2075,2075,2075,0
20230706,165600,1423475580,2075,2075,2075,2075,11797
20230706,165500,1423475580,2075,2075,2075,2075,0
20230706,165400,1423475580,2075,2075,2075,2075,0
20230706,165300,1423475580,2075,2075,2075,2075,0
20230706,165200,1423475580,2075,2075,2075,2075,0
20230706,165100,1423475580,2075,2075,2075,2075,0
20230706,165000,1423475580,2075,2075,2075,2075,0
20230706,164900,1423475580,2075,2075,2075,2075,0
20230706,164800,1423475580,2075,2075,2075,2075,0
20230706,164700,1423475580,2075,2075,2075,2075,0
20230706,164600,1423475580,2075,2075,2075,2075,0
20230706,164500,1423475580,2075,2075,2075,2075,0
20230706,164400,1423475580,2075,2075,2075,2075,0
20230706,164300,1423475580,2075,2075,2075,2075,0
20230706,164200,1423475580,2075,2075,2075,2075,0
20230706,164100,1423475580,2075,2075,2075,2075,0
20230706,164000,1423475580,2075,2075,2075,2075,0
20230706,163900,1423475580,2075,2075,2075,2075,0
20230706,163800,1423475580,2075,2075,2075,2075,0
20230706,163700,1423475580,2075,2075,2075,2075,0
20230706,163600,1423475580,2075,2075,2075,2075,0
20230706,163500,1423475580,2075,2075,2075,2075,0
20230706,163400,1423475580,2075,2075,2075,2075,0
20230706,163300,1423475580,2075,2075,2075,2075,0
20230706,163200,1423475580,2075,2075,2075,2075,0
20230706,163100,1423475580,2075,2075,2075,2075,0
20230706,163000,1423475580,2075,2075,2075,2075,0
20230706,162900,1423475580,2075,2075,2075,2075,0
20230706,162800,1423475580,2075,2075,2075,2075,0
20230706,162700,1423475580,2075,2075,2075,2075,0
20230706,162600,1423475580,2075,2075,2075,2075,11797
20230706,162500,1423475580,2075,2075,2075,2075,0
20230706,162400,1423475580,2075,2075,2075,2075,0
20230706,162300,1423475580,2075,2075,2075,2075,0
20230706,162200,1423475580,2075,2075,2075,2075,0
20230706,162100,1423475580,2075,2075,2075,2075,0
20230706,162000,1423475580,2075,2075,2075,2075,0
20230706,161900,1423475580,2075,2075,2075,2075,0
20230706,161800,1423475580,2075,2075,2075,2075,0
20230706,161700,1423475580,2075,2075,2075,2075,0
20230706,161600,1423475580,2075,2075,2075,2075,0
20230706,161500,1423475580,2075,2075,2075,2075,0
20230706,161400,1423475580,2075,2075,2075,2075,0
20230706,161300,1423475580,2075,2075,2075,2075,0
20230706,161200,1423475580,2075,2075,2075,2075,0
20230706,161100,1423475580,2075,2075,2075,2075,0
20230706,161000,1423475580,2075,2075,2075,2075,0
20230706,160900,1423475580,2075,2075,2075,2075,0
20230706,160800,1423475580,2075,2075,2075,2075,0
20230706,160700,1423475580,2075,2075,2075,2075,0
20230706,160600,1423475580,2075,2075,2075,2075,0
20230706,160500,1423475580,2075,2075,2075,2075,0
20230706,160400,1423475580,2075,2075,2075,2075,0
20230706,160300,1423475580,2075,2075,2075,2075,0
20230706,160200,1423475580,2075,2075,2075,2075,0
20230706,160100,1423475580,2075,2075,2075,2075,0
20230706,160000,1423475580,2075,2075,2075,2075,0
20230706,155900,1423475580,2075,2075,2075,2075,0
20230706,155800,1423475580,2075,2075,2075,2075,0
20230706,155700,1423475580,2075,2075,2075,2075,0
20230706,155600,1423475580,2075,2075,2075,2075,11797
20230706,155500,1423475580,2075,2075,2075,2075,0
20230706,155400,1423475580,2075,2075,2075,2075,0
20230706,155300,1423475580,2075,2075,2075,2075,0
20230706,155200,1423475580,2075,2075,2075,2075,0
20230706,155100,1423475580,2075,2075,2075,2075,0
20230706,155000,1423475580,2075,2075,2075,2075,0
20230706,154900,1423475580,2075,2075,2075,2075,0
20230706,154800,1423475580,2075,2075,2075,2075,0
20230706,154700,1423475580,2075,2075,2075,2075,0
20230706,154600,1423475580,2075,2075,2075,2075,0
20230706,154500,1423475580,2075,2075,2075,2075,0
20230706,154400,1423475580,2075,2075,2075,2075,0
20230706,154300,1423475580,2075,2075,2075,2075,0
20230706,154200,1423475580,2075,2075,2075,2075,0
20230706,154100,1423475580,2075,2075,2075,2075,0
20230706,154000,1423475580,2075,2075,2075,2075,0
20230706,153900,1423475580,2075,2075,2075,2075,0
20230706,153800,1423475580,2075,2075,2075,2075,0
20230706,153700,1423475580,2075,2075,2075,2075,0
20230706,153600,1423475580,2075,2075,2075,2075,0
20230706,153500,1423475580,2075,2075,2075,2075,0
20230706,153400,1423475580,2075,2075,2075,2075,0
20230706,153300,1423475580,2075,2075,2075,2075,0
20230706,153200,1423475580,2075,2075,2075,2075,0
20230706,153100,1423475580,2075,2075,2075,2075,0
20230706,153000,1423475580,2075,2075,2075,2075,11797
20230706,152900,1398996805,2085,2085,2085,2085,0
20230706,152800,1398996805,2085,2085,2085,2085,0
20230706,152700,1398996805,2085,2085,2085,2085,0
20230706,152600,1398996805,2085,2085,2085,2085,0
20230706,152500,1398996805,2085,2085,2085,2085,0
20230706,152400,1398996805,2085,2085,2085,2085,0
20230706,152300,1398996805,2085,2085,2085,2085,0
20230706,152200,1398996805,2085,2085,2085,2085,0
20230706,152100,1398996805,2085,2085,2085,2085,0
20230706,152000,1398996805,2085,2085,2085,2085,0
20230706,151900,1398996805,2085,2075,2085,2075,2247
20230706,151800,1394322705,2080,2080,2080,2080,601
20230706,151700,1393072625,2080,2080,2080,2080,13
20230706,151600,1393045585,2085,2085,2085,2085,5
20230706,151500,1393035160,2080,2080,2080,2080,865
20230706,151400,1391235960,2080,2080,2080,2075,535
20230706,151300,1390123230,2080,2080,2080,2080,117
20230706,151200,1389879870,2080,2075,2080,2075,1712
20230706,151100,1386326910,2075,2080,2080,2075,3436
20230706,151000,1379196655,2075,2075,2075,2075,0
20230706,150900,1379196655,2075,2080,2080,2075,8178
20230706,150800,1362224145,2080,2075,2080,2075,3135
20230706,150700,1355703520,2080,2075,2080,2070,1917
20230706,150600,1351727180,2075,2075,2075,2075,6039
20230706,150500,1339196255,2075,2075,2075,2075,1369
20230706,150400,1336355580,2075,2080,2085,2075,3065
20230706,150300,1329978720,2080,2080,2080,2080,6245
20230706,150200,1316989120,2085,2085,2085,2085,400
20230706,150100,1316155120,2085,2085,2085,2085,817
20230706,150000,1314451675,2090,2085,2090,2085,4006
20230706,145900,1306098815,2085,2085,2085,2085,1760
20230706,145800,1302429215,2085,2085,2085,2085,108
20230706,145700,1302204035,2085,2085,2085,2085,100
20230706,145600,1301995535,2085,2085,2085,2085,2258
20230706,145500,1297287605,2085,2085,2085,2085,200
20230706,145400,1296870605,2085,2085,2085,2085,0
20230706,145300,1296870605,2085,2085,2085,2085,0
20230706,145200,1296870605,2085,2085,2085,2085,20
20230706,145100,1296828905,2085,2085,2085,2085,0
20230706,145000,1296828905,2085,2085,2085,2085,0
20230706,144900,1296828905,2085,2085,2085,2080,8287
20230706,144800,1279571300,2085,2085,2085,2085,522
20230706,144700,1278482930,2085,2085,2085,2085,60
20230706,144600,1278357830,2090,2090,2090,2090,500
20230706,144500,1277312830,2090,2090,2090,2090,994
20230706,144400,1275235370,2090,2090,2090,2090,833
20230706,144300,1273494400,2095,2085,2095,2085,4912
20230706,144200,1263233315,2085,2085,2085,2085,2438
20230706,144100,1258150085,2085,2085,2085,2085,1500
20230706,144000,1255022585,2085,2085,2085,2085,1500
20230706,143900,1251895085,2085,2085,2085,2085,0
20230706,143800,1251895085,2085,2090,2090,2085,49
20230706,143700,1251792800,2090,2090,2090,2090,2
20230706,143600,1251788620,2090,2090,2090,2090,0
20230706,143500,1251788620,2090,2090,2090,2090,3
20230706,143400,1251782350,2090,2090,2090,2090,200
20230706,143300,1251364350,2090,2085,2090,2085,6000
20230706,143200,1238849350,2085,2085,2085,2085,0
20230706,143100,1238849350,2085,2090,2090,2085,119
20230706,143000,1238600940,2090,2085,2090,2085,1384
20230706,142900,1235714830,2085,2090,2090,2085,545
20230706,142800,1234578390,2085,2085,2085,2085,0
20230706,142700,1234578390,2085,2085,2085,2085,1000
20230706,142600,1232493390,2085,2085,2085,2085,1000
20230706,142500,1230408390,2085,2085,2085,2085,239
20230706,142400,1229910075,2085,2085,2085,2085,130
20230706,142300,1229639025,2090,2090,2090,2090,1001
20230706,142200,1227546935,2090,2090,2090,2090,20
20230706,142100,1227505135,2090,2090,2090,2085,2435
20230706,142000,1222416155,2090,2095,2095,2090,10282
20230706,141900,1200915255,2095,2100,2100,2095,1959
20230706,141800,1196804870,2100,2100,2100,2100,2201
20230706,141700,1192182770,2105,2100,2105,2100,4
20230706,141600,1192174365,2105,2095,2105,2095,101
20230706,141500,1191962760,2095,2095,2095,2095,1
20230706,141400,1191960665,2095,2095,2095,2095,4
20230706,141300,1191952285,2095,2095,2095,2095,1
20230706,141200,1191950190,2105,2100,2105,2100,7827
20230706,141100,1175513485,2095,2090,2095,2090,2830
20230706,141000,1169584760,2090,2090,2090,2090,0
20230706,140900,1169584760,2090,2090,2090,2090,947
20230706,140800,1167605530,2095,2095,2095,2095,0
20230706,140700,1167605530,2095,2095,2095,2095,869
20230706,140600,1165784975,2095,2095,2095,2095,5
20230706,140500,1165774500,2095,2095,2095,2095,0
20230706,140400,1165774500,2095,2095,2095,2095,100
20230706,140300,1165565000,2095,2090,2095,2090,2
20230706,140200,1165560815,2095,2095,2095,2095,390
20230706,140100,1164743765,2095,2095,2095,2095,0
20230706,140000,1164743765,2095,2095,2095,2095,3550
20230706,135900,1157306515,2095,2095,2095,2095,2178
20230706,135800,1152743605,2095,2090,2095,2090,799
20230706,135700,1151070575,2095,2095,2095,2095,624
20230706,135600,1149763295,2095,2095,2095,2095,1118
20230706,135500,1147421085,2095,2085,2095,2085,6731
20230706,135400,1133383610,2080,2080,2080,2080,1088
20230706,135300,1131120570,2085,2080,2085,2080,4058
20230706,135200,1122679640,2085,2090,2090,2085,2337
20230706,135100,1117806945,2090,2090,2090,2090,77
20230706,135000,1117646015,2095,2095,2095,2095,1
20230706,134900,1117643920,2090,2085,2090,2085,413
20230706,134800,1116782695,2085,2090,2090,2085,502
20230706,134700,1115733525,2095,2095,2095,2095,0
20230706,134600,1115733525,2095,2095,2095,2095,50
20230706,134500,1115628775,2095,2095,2095,2095,0
20230706,134400,1115628775,2095,2090,2095,2090,12
20230706,134300,1115603690,2095,2085,2095,2085,208
20230706,134200,1115169995,2095,2095,2095,2095,1
20230706,134100,1115167900,2085,2095,2095,2085,501
20230706,134000,1114123305,2085,2085,2085,2085,100
20230706,133900,1113914805,2085,2080,2085,2080,1002
20230706,133800,1111827620,2080,2080,2080,2080,0
20230706,133700,1111827620,2080,2080,2080,2080,238
20230706,133600,1111332580,2080,2085,2085,2080,61
20230706,133500,1111205645,2085,2085,2085,2085,0
20230706,133400,1111205645,2085,2085,2085,2085,0
20230706,133300,1111205645,2085,2085,2085,2085,0
20230706,133200,1111205645,2085,2085,2085,2075,636
20230706,133100,1109880640,2085,2080,2085,2080,20
20230706,133000,1109838990,2075,2070,2075,2070,1502
20230706,132900,1106722815,2075,2075,2075,2075,2281
20230706,132800,1101989740,2075,2075,2075,2075,0
20230706,132700,1101989740,2075,2075,2075,2075,10
20230706,132600,1101968990,2080,2080,2080,2080,532
20230706,132500,1100862430,2080,2075,2080,2075,4549
20230706,132400,1091422005,2080,2080,2080,2080,1711
20230706,132300,1087863125,2080,2080,2080,2080,2578
20230706,132200,1082500885,2090,2080,2090,2080,1415
20230706,132100,1079557485,2080,2080,2080,2080,2500
20230706,132000,1074357485,2090,2100,2100,2090,5
20230706,131900,1074347005,2100,2100,2100,2100,0
20230706,131800,1074347005,2100,2100,2100,2100,10
20230706,131700,1074326005,2080,2080,2100,2080,4001
20230706,131600,1066003905,2100,2080,2100,2080,515
20230706,131500,1064932685,2080,2080,2080,2075,5068
20230706,131400,1054414175,2080,2080,2080,2080,1
20230706,131300,1054412095,2085,2085,2085,2085,0
20230706,131200,1054412095,2085,2085,2085,2085,1
20230706,131100,1054410010,2100,2080,2100,2070,10533
20230706,131000,1032536840,2080,2080,2080,2080,1096
20230706,130900,1030257160,2080,2085,2085,2080,230
20230706,130800,1029778660,2085,2085,2085,2085,1332
20230706,130700,1027001440,2095,2080,2095,2080,1005
20230706,130600,1024910965,2100,2090,2100,2080,3119
20230706,130500,1018386770,2090,2085,2090,2075,7221
20230706,130400,1003332600,2080,2085,2085,2080,9139
20230706,130300,984301765,2085,2090,2090,2085,2318
20230706,130200,979468145,2095,2090,2095,2090,6340
20230706,130100,966217540,2095,2090,2095,2090,140
20230706,130000,965924245,2090,2095,2095,2090,6608
20230706,125900,952085485,2095,2095,2095,2095,30
20230706,125800,952022635,2100,2100,2100,2100,2
20230706,125700,952018435,2100,2100,2100,2100,503
20230706,125600,950962135,2100,2100,2100,2100,93
20230706,125500,950766835,2095,2095,2095,2095,0
20230706,125400,950766835,2095,2095,2095,2095,0
20230706,125300,950766835,2095,2095,2095,2095,1378
20230706,125200,947879925,2090,2100,2100,2090,3687
20230706,125100,940174085,2095,2095,2100,2095,119
20230706,125000,939924775,2090,2085,2090,2085,910
20230706,124900,938027175,2085,2085,2095,2085,15
20230706,124800,937995780,2085,2095,2095,2085,6840
20230706,124700,923696850,2100,2100,2105,2095,2053
20230706,124600,919395115,2105,2105,2105,2105,0
20230706,124500,919395115,2105,2105,2105,2105,50
20230706,124400,919289865,2105,2105,2105,2100,102
20230706,124300,919075655,2100,2100,2100,2100,0
20230706,124200,919075655,2100,2100,2100,2100,1
20230706,124100,919073555,2100,2100,2100,2100,500
20230706,124000,918023555,2105,2105,2105,2105,0
20230706,123900,918023555,2105,2105,2105,2105,0
20230706,123800,918023555,2105,2105,2105,2105,3
20230706,123700,918017240,2095,2095,2095,2095,0
20230706,123600,918017240,2095,2095,2095,2095,0
20230706,123500,918017240,2095,2095,2095,2095,17
20230706,123400,917981625,2095,2110,2110,2095,4621
20230706,123300,908284255,2110,2115,2115,2110,153
20230706,123200,907961420,2110,2105,2110,2100,11520
20230706,123100,883678065,2105,2100,2105,2100,647
20230706,123000,882319360,2100,2100,2100,2100,408
20230706,122900,881462560,2100,2100,2100,2100,92
20230706,122800,881269360,2100,2105,2105,2100,376
20230706,122700,880479610,2105,2105,2105,2105,1294
20230706,122600,877755740,2105,2105,2105,2105,100
20230706,122500,877545240,2100,2100,2100,2100,935
20230706,122400,875581740,2100,2100,2100,2100,45
20230706,122300,875487240,2100,2100,2100,2095,41
20230706,122200,875401290,2100,2105,2105,2100,1011
20230706,122100,873278185,2100,2100,2100,2100,0
20230706,122000,873278185,2100,2100,2100,2100,2000
20230706,121900,869078185,2100,2100,2100,2100,588
20230706,121800,867843385,2100,2100,2100,2100,500
20230706,121700,866793385,2100,2100,2100,2100,2147
20230706,121600,862284685,2100,2100,2100,2095,740
20230706,121500,860733795,2100,2100,2100,2100,0
20230706,121400,860733795,2100,2100,2100,2095,505
20230706,121300,859673795,2100,2100,2100,2100,36
20230706,121200,859598195,2095,2095,2095,2095,1
20230706,121100,859596100,2110,2110,2110,2095,51
20230706,121000,859488925,2100,2100,2100,2100,465
20230706,120900,858512425,2100,2100,2100,2100,0
20230706,120800,858512425,2100,2095,2100,2095,2
20230706,120700,858508230,2100,2100,2100,2095,409
20230706,120600,857650830,2100,2100,2100,2100,2
20230706,120500,857646630,2095,2100,2100,2095,22
20230706,120400,857600490,2100,2100,2100,2100,536
20230706,120300,856474890,2100,2100,2100,2100,518
20230706,120200,855387090,2100,2100,2100,2100,18
20230706,120100,855349290,2100,2100,2100,2100,5
20230706,120000,855338790,2100,2095,2100,2095,406
20230706,115900,854488130,2095,2090,2095,2090,446
20230706,115800,853555765,2095,2095,2095,2095,60
20230706,115700,853430065,2090,2090,2095,2090,2133
20230706,115600,848971995,2100,2095,2100,2085,43955
20230706,115500,757201235,2100,2095,2100,2095,30
20230706,115400,757138245,2100,2100,2100,2100,18
20230706,115300,757100445,2100,2100,2100,2100,12
20230706,115200,757075245,2100,2100,2100,2100,3
20230706,115100,757068945,2095,2095,2095,2095,1
20230706,115000,757066850,2100,2100,2100,2100,0
20230706,114900,757066850,2100,2100,2100,2100,576
20230706,114800,755857250,2100,2100,2100,2100,136
20230706,114700,755571650,2100,2100,2100,2100,0
20230706,114600,755571650,2100,2100,2100,2100,30
20230706,114500,755508650,2100,2095,2110,2090,2765
20230706,114400,749724280,2090,2095,2095,2090,5103
20230706,114300,739045315,2095,2095,2095,2095,7992
20230706,114200,722302075,2095,2105,2105,2095,1676
20230706,114100,718783225,2105,2100,2105,2100,3
20230706,114000,718776920,2105,2105,2105,2105,0
20230706,113900,718776920,2105,2105,2105,2105,25
20230706,113800,718724295,2100,2105,2105,2100,15
20230706,113700,718692775,2105,2105,2105,2105,10
20230706,113600,718671725,2105,2100,2105,2100,1450
20230706,113500,715625975,2105,2105,2105,2105,110
20230706,113400,715394425,2105,2100,2105,2100,101
20230706,113300,715182320,2100,2110,2110,2100,1798
20230706,113200,711406500,2110,2105,2110,2105,598
20230706,113100,710147700,2105,2105,2105,2105,302
20230706,113000,709511990,2100,2100,2100,2095,129
20230706,112900,709241105,2095,2100,2100,2095,3529
20230706,112800,701830955,2100,2100,2100,2100,0
20230706,112700,701830955,2100,2110,2110,2100,45127
20230706,112600,606955575,2115,2115,2115,2115,78
20230706,112500,606790605,2115,2115,2115,2115,585
20230706,112400,605553330,2120,2105,2120,2105,7048
20230706,112300,590655415,2105,2105,2115,2105,1676
20230706,112200,587125425,2105,2120,2120,2105,122
20230706,112100,586868460,2110,2115,2115,2105,8295
20230706,112000,569404255,2110,2120,2120,2110,23049
20230706,111900,520751280,2120,2120,2120,2120,0
20230706,111800,520751280,2120,2120,2120,2120,1528
20230706,111700,517511920,2125,2125,2125,2125,0
20230706,111600,517511920,2125,2125,2125,2125,0
20230706,111500,517511920,2125,2125,2125,2125,413
20230706,111400,516634295,2120,2120,2120,2120,0
20230706,111300,516634295,2120,2130,2130,2120,2885
20230706,111200,510512610,2130,2125,2130,2125,271
20230706,111100,509936705,2130,2130,2130,2130,0
20230706,111000,509936705,2130,2130,2130,2130,300
20230706,110900,509297705,2130,2130,2130,2130,0
20230706,110800,509297705,2130,2120,2130,2120,132
20230706,110700,509017825,2120,2120,2120,2120,5
20230706,110600,509007225,2120,2120,2120,2120,0
20230706,110500,509007225,2120,2120,2120,2120,0
20230706,110400,509007225,2120,2120,2120,2120,70
20230706,110300,508858825,2130,2125,2130,2120,252
20230706,110200,508324050,2130,2125,2130,2125,972
20230706,110100,506253875,2130,2125,2130,2125,114
20230706,110000,506011575,2130,2125,2130,2120,284
20230706,105900,505409045,2125,2125,2125,2125,236
20230706,105800,504907545,2120,2120,2120,2120,0
20230706,105700,504907545,2120,2120,2120,2120,11
20230706,105600,504884225,2120,2120,2120,2120,189
20230706,105500,504483545,2130,2120,2130,2115,2615
20230706,105400,498944700,2120,2120,2120,2120,2000
20230706,105300,494704700,2125,2120,2125,2120,3
20230706,105200,494698330,2120,2125,2125,2120,239
20230706,105100,494191400,2125,2125,2125,2125,41
20230706,105000,494104275,2130,2125,2130,2120,3134
20230706,104900,487456860,2130,2125,2130,2125,154
20230706,104800,487129560,2125,2125,2130,2125,631
20230706,104700,485788435,2130,2130,2130,2130,27
20230706,104600,485730925,2130,2130,2130,2130,50
20230706,104500,485624425,2130,2130,2130,2130,0
20230706,104400,485624425,2130,2130,2130,2130,513
20230706,104300,484531735,2130,2115,2130,2115,7783
20230706,104200,468008910,2120,2120,2120,2120,155
20230706,104100,467680310,2120,2115,2120,2115,52
20230706,104000,467570080,2120,2120,2120,2120,554
20230706,103900,466395600,2125,2125,2125,2125,6
20230706,103800,466382850,2125,2115,2125,2115,26
20230706,103700,466327760,2115,2120,2125,2115,1360
20230706,103600,463445010,2120,2125,2125,2120,310
20230706,103500,462787135,2120,2120,2120,2120,60
20230706,103400,462659935,2120,2120,2120,2120,2042
20230706,103300,458330895,2120,2120,2120,2120,971
20230706,103200,456272375,2130,2125,2130,2125,613
20230706,103100,454967185,2125,2125,2125,2125,5961
20230706,103000,442300060,2125,2125,2125,2125,22
20230706,102900,442253310,2125,2125,2125,2125,441
20230706,102800,441316185,2125,2125,2125,2125,1140
20230706,102700,438893685,2105,2125,2130,2100,35183
20230706,102600,364753740,2130,2130,2130,2130,220
20230706,102500,364285140,2130,2130,2130,2130,6
20230706,102400,364272360,2130,2130,2130,2130,0
20230706,102300,364272360,2130,2130,2130,2130,0
20230706,102200,364272360,2130,2130,2130,2130,0
20230706,102100,364272360,2130,2120,2130,2120,2228
20230706,102000,359548990,2120,2120,2120,2120,13
20230706,101900,359521430,2110,2110,2110,2110,500
20230706,101800,358466430,2120,2115,2120,2115,765
20230706,101700,356848380,2115,2115,2120,2115,1173
20230706,101600,354364985,2115,2110,2120,2110,5660
20230706,101500,342389785,2115,2120,2120,2115,8824
20230706,101400,323720105,2120,2120,2125,2115,1632
20230706,101300,320266265,2120,2120,2125,2120,1932
20230706,101200,316170335,2120,2120,2130,2120,2066
20230706,101100,311789815,2115,2115,2115,2115,777
20230706,101000,310146460,2130,2120,2130,2115,5145
20230706,100900,299240870,2130,2130,2130,2130,189
20230706,100800,298838300,2135,2135,2135,2135,100
20230706,100700,298624800,2135,2125,2135,2120,5125
20230706,100600,287730195,2130,2130,2130,2130,10
20230706,100500,287708895,2130,2140,2140,2130,1776
20230706,100400,283925915,2135,2140,2140,2130,784
20230706,100300,282253905,2140,2135,2140,2135,378
20230706,100200,281446835,2135,2130,2135,2130,620
20230706,100100,280125635,2135,2130,2135,2130,2632
20230706,100000,274519415,2130,2130,2130,2130,2100
20230706,095900,270046415,2130,2130,2130,2130,100
20230706,095800,269833415,2130,2130,2130,2130,1824
20230706,095700,265948295,2130,2135,2135,2130,894
20230706,095600,264040075,2135,2140,2140,2135,3839
20230706,095500,255843785,2140,2135,2140,2135,2
20230706,095400,255839510,2135,2140,2140,2135,1000
20230706,095300,253702010,2150,2140,2150,2140,461
20230706,095200,252715450,2140,2140,2140,2135,208
20230706,095100,252270580,2140,2135,2140,2135,603
20230706,095000,250983160,2135,2140,2140,2135,226
20230706,094900,250499650,2140,2140,2140,2140,104
20230706,094800,250277090,2130,2130,2130,2130,0
20230706,094700,250277090,2130,2135,2140,2130,1868
20230706,094600,246290890,2135,2135,2135,2135,33
20230706,094500,246220435,2135,2135,2135,2130,284
20230706,094400,245614570,2140,2130,2140,2130,2434
20230706,094300,240424975,2130,2130,2135,2130,4874
20230706,094200,230041715,2130,2135,2140,2130,3739
20230706,094100,222072700,2135,2140,2140,2135,338
20230706,094000,221350500,2140,2150,2150,2140,331
20230706,093900,220642080,2140,2140,2140,2140,205
20230706,093800,220203380,2140,2140,2140,2140,0
20230706,093700,220203380,2140,2150,2150,2140,1430
20230706,093600,217143040,2140,2140,2150,2130,1479
20230706,093500,213991640,2150,2145,2150,2135,10941
20230706,093400,190594205,2145,2150,2150,2145,55
20230706,093300,190476215,2145,2145,2145,2145,44
20230706,093200,190381835,2145,2145,2145,2145,110
20230706,093100,190145885,2145,2150,2150,2145,3685
20230706,093000,182238560,2150,2150,2150,2150,840
20230706,092900,180432560,2150,2150,2150,2145,1655
20230706,092800,176874660,2150,2155,2155,2150,3469
20230706,092700,169411580,2160,2165,2165,2160,406
20230706,092600,168532840,2155,2155,2155,2150,4755
20230706,092500,158287890,2155,2165,2165,2155,6428
20230706,092400,144398550,2165,2170,2170,2165,335
20230706,092300,143671655,2170,2170,2170,2170,210
20230706,092200,143215955,2170,2165,2170,2165,252
20230706,092100,142669530,2165,2160,2165,2160,114
20230706,092000,142422765,2160,2160,2160,2155,3676
20230706,091900,134482665,2160,2160,2165,2155,3582
20230706,091800,126750970,2160,2160,2160,2160,2415
20230706,091700,121534570,2160,2160,2160,2160,607
20230706,091600,120223450,2160,2160,2160,2160,2024
20230706,091500,115851610,2165,2165,2165,2165,2775
20230706,091400,109843735,2165,2165,2170,2165,637
20230706,091300,108464070,2165,2165,2165,2165,50
20230706,091200,108355820,2165,2165,2165,2165,327
20230706,091100,107647865,2170,2170,2170,2170,1793
20230706,091000,103757055,2170,2165,2170,2165,842
20230706,090900,101930165,2160,2170,2170,2160,3862
20230706,090800,93563885,2170,2160,2170,2160,1605
20230706,090700,90087085,2175,2165,2175,2160,4936
20230706,090600,79387130,2155,2155,2165,2155,2251
20230706,090500,74527635,2160,2160,2160,2150,6589
20230706,090400,60323890,2155,2165,2165,2155,4123
20230706,090300,51421435,2165,2155,2170,2155,9624
20230706,090200,30647095,2160,2170,2170,2160,3025
20230706,090100,24110855,2175,2165,2175,2165,103
20230706,090000,23887835,2160,2175,2180,2160,10906