stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185100,5156615310,2105,2105,2105,2105,19465
20230706,185000,5156615310,2105,2105,2105,2105,0
20230706,184900,5156615310,2105,2105,2105,2105,0
20230706,184800,5156615310,2105,2105,2105,2105,0
20230706,184700,5156615310,2105,2105,2105,2105,0
20230706,184600,5156615310,2105,2105,2105,2105,0
20230706,184500,5156615310,2105,2105,2105,2105,0
20230706,184400,5156615310,2105,2105,2105,2105,0
20230706,184300,5156615310,2105,2105,2105,2105,0
20230706,184200,5156615310,2105,2105,2105,2105,0
20230706,184100,5156615310,2105,2105,2105,2105,0
20230706,184000,5156615310,2105,2105,2105,2105,0
20230706,183900,5156615310,2105,2105,2105,2105,0
20230706,183800,5156615310,2105,2105,2105,2105,0
20230706,183700,5156615310,2105,2105,2105,2105,0
20230706,183600,5156615310,2105,2105,2105,2105,0
20230706,183500,5156615310,2105,2105,2105,2105,0
20230706,183400,5156615310,2105,2105,2105,2105,0
20230706,183300,5156615310,2105,2105,2105,2105,0
20230706,183200,5156615310,2105,2105,2105,2105,0
20230706,183100,5156615310,2105,2105,2105,2105,0
20230706,183000,5156615310,2105,2105,2105,2105,0
20230706,182900,5156615310,2105,2105,2105,2105,0
20230706,182800,5156615310,2105,2105,2105,2105,0
20230706,182700,5156615310,2105,2105,2105,2105,0
20230706,182600,5156615310,2105,2105,2105,2105,0
20230706,182500,5156615310,2105,2105,2105,2105,0
20230706,182400,5156615310,2105,2105,2105,2105,0
20230706,182300,5156615310,2105,2105,2105,2105,0
20230706,182200,5156615310,2105,2105,2105,2105,0
20230706,182100,5156615310,2105,2105,2105,2105,19465
20230706,182000,5156615310,2105,2105,2105,2105,0
20230706,181900,5156615310,2105,2105,2105,2105,0
20230706,181800,5156615310,2105,2105,2105,2105,0
20230706,181700,5156615310,2105,2105,2105,2105,0
20230706,181600,5156615310,2105,2105,2105,2105,0
20230706,181500,5156615310,2105,2105,2105,2105,0
20230706,181400,5156615310,2105,2105,2105,2105,0
20230706,181300,5156615310,2105,2105,2105,2105,0
20230706,181200,5156615310,2105,2105,2105,2105,0
20230706,181100,5156615310,2105,2105,2105,2105,0
20230706,181000,5156615310,2105,2105,2105,2105,0
20230706,180900,5156615310,2105,2105,2105,2105,0
20230706,180800,5156615310,2105,2105,2105,2105,0
20230706,180700,5156615310,2105,2105,2105,2105,0
20230706,180600,5156615310,2105,2105,2105,2105,0
20230706,180500,5156615310,2105,2105,2105,2105,0
20230706,180400,5156615310,2105,2105,2105,2105,0
20230706,180300,5156615310,2105,2105,2105,2105,0
20230706,180200,5156615310,2105,2105,2105,2105,0
20230706,180100,5156615310,2105,2105,2105,2105,0
20230706,180000,5156615310,2105,2105,2105,2105,0
20230706,175900,5156615310,2105,2105,2105,2105,0
20230706,175800,5156615310,2105,2105,2105,2105,0
20230706,175700,5156615310,2105,2105,2105,2105,0
20230706,175600,5156615310,2105,2105,2105,2105,0
20230706,175500,5156615310,2105,2105,2105,2105,0
20230706,175400,5156615310,2105,2105,2105,2105,0
20230706,175300,5156615310,2105,2105,2105,2105,0
20230706,175200,5156615310,2105,2105,2105,2105,0
20230706,175100,5156615310,2105,2105,2105,2105,19465
20230706,175000,5156615310,2105,2105,2105,2105,0
20230706,174900,5156615310,2105,2105,2105,2105,0
20230706,174800,5156615310,2105,2105,2105,2105,0
20230706,174700,5156615310,2105,2105,2105,2105,0
20230706,174600,5156615310,2105,2105,2105,2105,0
20230706,174500,5156615310,2105,2105,2105,2105,0
20230706,174400,5156615310,2105,2105,2105,2105,0
20230706,174300,5156615310,2105,2105,2105,2105,0
20230706,174200,5156615310,2105,2105,2105,2105,0
20230706,174100,5156615310,2105,2105,2105,2105,0
20230706,174000,5156615310,2105,2105,2105,2105,0
20230706,173900,5156615310,2105,2105,2105,2105,0
20230706,173800,5156615310,2105,2105,2105,2105,0
20230706,173700,5156615310,2105,2105,2105,2105,0
20230706,173600,5156615310,2105,2105,2105,2105,0
20230706,173500,5156615310,2105,2105,2105,2105,0
20230706,173400,5156615310,2105,2105,2105,2105,0
20230706,173300,5156615310,2105,2105,2105,2105,0
20230706,173200,5156615310,2105,2105,2105,2105,0
20230706,173100,5156615310,2105,2105,2105,2105,0
20230706,173000,5156615310,2105,2105,2105,2105,0
20230706,172900,5156615310,2105,2105,2105,2105,0
20230706,172800,5156615310,2105,2105,2105,2105,0
20230706,172700,5156615310,2105,2105,2105,2105,0
20230706,172600,5156615310,2105,2105,2105,2105,0
20230706,172500,5156615310,2105,2105,2105,2105,0
20230706,172400,5156615310,2105,2105,2105,2105,0
20230706,172300,5156615310,2105,2105,2105,2105,0
20230706,172200,5156615310,2105,2105,2105,2105,0
20230706,172100,5156615310,2105,2105,2105,2105,19465
20230706,172000,5156615310,2105,2105,2105,2105,0
20230706,171900,5156615310,2105,2105,2105,2105,0
20230706,171800,5156615310,2105,2105,2105,2105,0
20230706,171700,5156615310,2105,2105,2105,2105,0
20230706,171600,5156615310,2105,2105,2105,2105,0
20230706,171500,5156615310,2105,2105,2105,2105,0
20230706,171400,5156615310,2105,2105,2105,2105,0
20230706,171300,5156615310,2105,2105,2105,2105,0
20230706,171200,5156615310,2105,2105,2105,2105,0
20230706,171100,5156615310,2105,2105,2105,2105,0
20230706,171000,5156615310,2105,2105,2105,2105,0
20230706,170900,5156615310,2105,2105,2105,2105,0
20230706,170800,5156615310,2105,2105,2105,2105,0
20230706,170700,5156615310,2105,2105,2105,2105,0
20230706,170600,5156615310,2105,2105,2105,2105,0
20230706,170500,5156615310,2105,2105,2105,2105,0
20230706,170400,5156615310,2105,2105,2105,2105,0
20230706,170300,5156615310,2105,2105,2105,2105,0
20230706,170200,5156615310,2105,2105,2105,2105,0
20230706,170100,5156615310,2105,2105,2105,2105,0
20230706,170000,5156615310,2105,2105,2105,2105,0
20230706,165900,5156615310,2105,2105,2105,2105,0
20230706,165800,5156615310,2105,2105,2105,2105,0
20230706,165700,5156615310,2105,2105,2105,2105,0
20230706,165600,5156615310,2105,2105,2105,2105,0
20230706,165500,5156615310,2105,2105,2105,2105,0
20230706,165400,5156615310,2105,2105,2105,2105,0
20230706,165300,5156615310,2105,2105,2105,2105,0
20230706,165200,5156615310,2105,2105,2105,2105,0
20230706,165100,5156615310,2105,2105,2105,2105,19465
20230706,165000,5156615310,2105,2105,2105,2105,0
20230706,164900,5156615310,2105,2105,2105,2105,0
20230706,164800,5156615310,2105,2105,2105,2105,0
20230706,164700,5156615310,2105,2105,2105,2105,0
20230706,164600,5156615310,2105,2105,2105,2105,0
20230706,164500,5156615310,2105,2105,2105,2105,0
20230706,164400,5156615310,2105,2105,2105,2105,0
20230706,164300,5156615310,2105,2105,2105,2105,0
20230706,164200,5156615310,2105,2105,2105,2105,0
20230706,164100,5156615310,2105,2105,2105,2105,0
20230706,164000,5156615310,2105,2105,2105,2105,0
20230706,163900,5156615310,2105,2105,2105,2105,0
20230706,163800,5156615310,2105,2105,2105,2105,0
20230706,163700,5156615310,2105,2105,2105,2105,0
20230706,163600,5156615310,2105,2105,2105,2105,0
20230706,163500,5156615310,2105,2105,2105,2105,0
20230706,163400,5156615310,2105,2105,2105,2105,0
20230706,163300,5156615310,2105,2105,2105,2105,0
20230706,163200,5156615310,2105,2105,2105,2105,0
20230706,163100,5156615310,2105,2105,2105,2105,0
20230706,163000,5156615310,2105,2105,2105,2105,0
20230706,162900,5156615310,2105,2105,2105,2105,0
20230706,162800,5156615310,2105,2105,2105,2105,0
20230706,162700,5156615310,2105,2105,2105,2105,0
20230706,162600,5156615310,2105,2105,2105,2105,0
20230706,162500,5156615310,2105,2105,2105,2105,0
20230706,162400,5156615310,2105,2105,2105,2105,0
20230706,162300,5156615310,2105,2105,2105,2105,0
20230706,162200,5156615310,2105,2105,2105,2105,0
20230706,162100,5156615310,2105,2105,2105,2105,19465
20230706,162000,5156615310,2105,2105,2105,2105,0
20230706,161900,5156615310,2105,2105,2105,2105,0
20230706,161800,5156615310,2105,2105,2105,2105,0
20230706,161700,5156615310,2105,2105,2105,2105,0
20230706,161600,5156615310,2105,2105,2105,2105,0
20230706,161500,5156615310,2105,2105,2105,2105,0
20230706,161400,5156615310,2105,2105,2105,2105,0
20230706,161300,5156615310,2105,2105,2105,2105,0
20230706,161200,5156615310,2105,2105,2105,2105,0
20230706,161100,5156615310,2105,2105,2105,2105,0
20230706,161000,5156615310,2105,2105,2105,2105,0
20230706,160900,5156615310,2105,2105,2105,2105,0
20230706,160800,5156615310,2105,2105,2105,2105,0
20230706,160700,5156615310,2105,2105,2105,2105,0
20230706,160600,5156615310,2105,2105,2105,2105,0
20230706,160500,5156615310,2105,2105,2105,2105,0
20230706,160400,5156615310,2105,2105,2105,2105,0
20230706,160300,5156615310,2105,2105,2105,2105,0
20230706,160200,5156615310,2105,2105,2105,2105,0
20230706,160100,5156615310,2105,2105,2105,2105,0
20230706,160000,5156615310,2105,2105,2105,2105,0
20230706,155900,5156615310,2105,2105,2105,2105,0
20230706,155800,5156615310,2105,2105,2105,2105,0
20230706,155700,5156615310,2105,2105,2105,2105,0
20230706,155600,5156615310,2105,2105,2105,2105,0
20230706,155500,5156615310,2105,2105,2105,2105,0
20230706,155400,5156615310,2105,2105,2105,2105,0
20230706,155300,5156615310,2105,2105,2105,2105,0
20230706,155200,5156615310,2105,2105,2105,2105,0
20230706,155100,5156615310,2105,2105,2105,2105,19465
20230706,155000,5156615310,2105,2105,2105,2105,0
20230706,154900,5156615310,2105,2105,2105,2105,0
20230706,154800,5156615310,2105,2105,2105,2105,0
20230706,154700,5156615310,2105,2105,2105,2105,0
20230706,154600,5156615310,2105,2105,2105,2105,0
20230706,154500,5156615310,2105,2105,2105,2105,0
20230706,154400,5156615310,2105,2105,2105,2105,0
20230706,154300,5156615310,2105,2105,2105,2105,0
20230706,154200,5156615310,2105,2105,2105,2105,0
20230706,154100,5156615310,2105,2105,2105,2105,0
20230706,154000,5156615310,2105,2105,2105,2105,0
20230706,153900,5156615310,2105,2105,2105,2105,0
20230706,153800,5156615310,2105,2105,2105,2105,0
20230706,153700,5156615310,2105,2105,2105,2105,0
20230706,153600,5156615310,2105,2105,2105,2105,0
20230706,153500,5156615310,2105,2105,2105,2105,0
20230706,153400,5156615310,2105,2105,2105,2105,0
20230706,153300,5156615310,2105,2105,2105,2105,0
20230706,153200,5156615310,2105,2105,2105,2105,0
20230706,153100,5156615310,2105,2105,2105,2105,0
20230706,153000,5156615310,2105,2105,2105,2105,19465
20230706,152900,5115641485,2105,2105,2105,2105,0
20230706,152800,5115641485,2105,2105,2105,2105,0
20230706,152700,5115641485,2105,2105,2105,2105,0
20230706,152600,5115641485,2105,2105,2105,2105,0
20230706,152500,5115641485,2105,2105,2105,2105,0
20230706,152400,5115641485,2105,2105,2105,2105,0
20230706,152300,5115641485,2105,2105,2105,2105,0
20230706,152200,5115641485,2105,2105,2105,2105,0
20230706,152100,5115641485,2105,2105,2105,2105,0
20230706,152000,5115641485,2105,2105,2105,2105,0
20230706,151900,5115641485,2105,2105,2110,2100,6552
20230706,151800,5101857095,2100,2105,2110,2100,5091
20230706,151700,5091140720,2110,2110,2110,2100,3015
20230706,151600,5084796595,2110,2110,2110,2100,1979
20230706,151500,5080639895,2105,2110,2110,2105,5512
20230706,151400,5069024825,2110,2110,2110,2100,2783
20230706,151300,5063168940,2110,2115,2115,2105,4358
20230706,151200,5053974895,2110,2110,2115,2110,7457
20230706,151100,5038208195,2110,2115,2115,2105,5297
20230706,151000,5027023990,2115,2090,2115,2090,54950
20230706,150900,4911381155,2090,2070,2090,2070,13177
20230706,150800,4883915515,2080,2085,2085,2070,1175
20230706,150700,4881482540,2085,2080,2085,2070,1998
20230706,150600,4877330300,2080,2080,2085,2070,2099
20230706,150500,4872969015,2085,2075,2085,2075,5295
20230706,150400,4861963115,2085,2090,2095,2080,6367
20230706,150300,4848710975,2095,2090,2095,2090,138
20230706,150200,4848422460,2095,2090,2095,2085,1114
20230706,150100,4846094640,2100,2105,2105,2085,925
20230706,150000,4844162530,2105,2110,2110,2085,14266
20230706,145900,4814208495,2105,2115,2115,2105,6844
20230706,145800,4799761120,2115,2110,2115,2110,7086
20230706,145700,4784802840,2115,2115,2120,2105,3733
20230706,145600,4776918770,2120,2120,2120,2115,1704
20230706,145500,4773306295,2120,2120,2120,2110,18445
20230706,145400,4734265815,2115,2120,2120,2115,21578
20230706,145300,4688556205,2120,2115,2120,2110,11342
20230706,145200,4664567065,2115,2115,2115,2115,6110
20230706,145100,4651644415,2115,2115,2115,2110,2081
20230706,145000,4647253350,2115,2105,2115,2105,10168
20230706,144900,4625849560,2115,2115,2115,2105,1156
20230706,144800,4623405570,2115,2110,2120,2110,4991
20230706,144700,4612872630,2120,2115,2120,2115,4888
20230706,144600,4602530200,2115,2115,2120,2110,2648
20230706,144500,4596935285,2110,2120,2120,2105,16005
20230706,144400,4563033300,2110,2120,2120,2110,1014
20230706,144300,4560892420,2120,2110,2120,2110,19739
20230706,144200,4519169770,2110,2110,2115,2105,5594
20230706,144100,4507367470,2105,2115,2115,2105,12917
20230706,144000,4480164705,2115,2100,2115,2100,26208
20230706,143900,4424919510,2105,2100,2105,2090,4995
20230706,143800,4414429955,2100,2095,2105,2090,24922
20230706,143700,4362103175,2095,2090,2095,2090,23131
20230706,143600,4313659615,2090,2080,2090,2080,193
20230706,143500,4313256285,2090,2085,2090,2085,1176
20230706,143400,4310804295,2095,2090,2095,2085,3996
20230706,143300,4302454485,2095,2085,2095,2085,2499
20230706,143200,4297233325,2090,2090,2095,2085,221
20230706,143100,4296771820,2095,2090,2095,2090,1019
20230706,143000,4294637625,2095,2090,2095,2085,3765
20230706,142900,4286770075,2090,2085,2090,2085,3327
20230706,142800,4279819865,2090,2090,2090,2085,1018
20230706,142700,4277694750,2090,2080,2090,2080,10908
20230706,142600,4254926835,2080,2080,2080,2075,2239
20230706,142500,4250269780,2080,2070,2080,2065,289
20230706,142400,4249669990,2080,2065,2080,2065,4335
20230706,142300,4240684345,2070,2070,2070,2070,455
20230706,142200,4239742495,2070,2075,2075,2070,1189
20230706,142100,4237280915,2075,2065,2075,2065,6618
20230706,142000,4223593715,2075,2075,2075,2075,5
20230706,141900,4223583340,2065,2075,2075,2065,34
20230706,141800,4223512810,2075,2070,2075,2065,5075
20230706,141700,4213007560,2070,2070,2075,2070,1211
20230706,141600,4210500715,2070,2070,2075,2070,1059
20230706,141500,4208308560,2075,2090,2090,2075,615
20230706,141400,4207029190,2070,2085,2090,2070,870
20230706,141300,4205224625,2090,2075,2090,2075,5016
20230706,141200,4194755110,2080,2075,2080,2065,7682
20230706,141100,4178878600,2075,2070,2075,2070,5631
20230706,141000,4167209355,2065,2070,2070,2055,29
20230706,140900,4167149365,2070,2060,2070,2060,882
20230706,140800,4165328120,2065,2060,2065,2050,3608
20230706,140700,4157914880,2060,2055,2060,2045,3069
20230706,140600,4151609855,2050,2055,2055,2050,2976
20230706,140500,4145507285,2060,2055,2060,2050,2784
20230706,140400,4139785740,2065,2065,2065,2065,205
20230706,140300,4139362415,2065,2065,2065,2065,0
20230706,140200,4139362415,2065,2065,2065,2055,390
20230706,140100,4138558995,2065,2050,2065,2050,1159
20230706,140000,4136177675,2065,2070,2070,2040,19411
20230706,135900,4096431270,2070,2075,2075,2060,280
20230706,135800,4095854180,2075,2065,2075,2060,6567
20230706,135700,4082283905,2065,2065,2065,2060,432
20230706,135600,4081393375,2065,2065,2065,2060,1138
20230706,135500,4079049065,2065,2065,2070,2065,1382
20230706,135400,4076195215,2070,2070,2075,2070,2306
20230706,135300,4071417825,2070,2070,2075,2070,1890
20230706,135200,4067503265,2070,2065,2070,2065,483
20230706,135100,4066505390,2065,2060,2065,2060,3463
20230706,135000,4059371605,2050,2060,2060,2050,1147
20230706,134900,4057016700,2050,2055,2060,2050,13916
20230706,134800,4028434965,2055,2060,2065,2050,11148
20230706,134700,4005518335,2065,2070,2070,2060,1741
20230706,134600,4001925445,2075,2075,2075,2070,970
20230706,134500,3999917500,2075,2075,2075,2065,2025
20230706,134400,3995728485,2075,2075,2075,2060,7392
20230706,134300,3980438610,2075,2080,2080,2075,17193
20230706,134200,3944717890,2085,2090,2090,2085,21549
20230706,134100,3899735275,2095,2095,2095,2090,2886
20230706,134000,3893689165,2095,2100,2100,2095,359
20230706,133900,3892936550,2100,2085,2100,2085,5947
20230706,133800,3880499965,2090,2095,2095,2090,4998
20230706,133700,3870047545,2100,2095,2100,2090,4050
20230706,133600,3861563225,2095,2090,2100,2090,2568
20230706,133500,3856185730,2090,2095,2100,2085,13236
20230706,133400,3828473235,2115,2085,2115,2085,2586
20230706,133300,3823071640,2085,2115,2120,2085,40797
20230706,133200,3737424390,2115,2135,2135,2115,39404
20230706,133100,3653824145,2125,2125,2135,2125,9194
20230706,133000,3634241295,2125,2125,2125,2120,3746
20230706,132900,3626291495,2120,2120,2130,2115,6216
20230706,132800,3613094170,2115,2115,2120,2115,7081
20230706,132700,3598112845,2115,2120,2120,2115,9769
20230706,132600,3577433310,2120,2120,2125,2115,10907
20230706,132500,3554329210,2120,2130,2140,2115,45179
20230706,132400,3458302420,2140,2120,2140,2120,31159
20230706,132300,3391932200,2115,2115,2120,2110,6301
20230706,132200,3378624740,2115,2115,2115,2100,7575
20230706,132100,3362630105,2115,2115,2125,2110,33769
20230706,132000,3291012175,2115,2095,2115,2095,130967
20230706,131900,3015813805,2095,2095,2095,2095,6473
20230706,131800,3002252870,2095,2095,2100,2090,9500
20230706,131700,2982347155,2095,2090,2095,2090,6667
20230706,131600,2968389845,2090,2095,2095,2090,22483
20230706,131500,2921351445,2095,2095,2095,2090,11434
20230706,131400,2897421740,2090,2090,2095,2085,12545
20230706,131300,2871201090,2095,2095,2095,2085,5091
20230706,131200,2860553855,2095,2090,2095,2085,3280
20230706,131100,2853700035,2090,2095,2095,2080,6327
20230706,131000,2840468250,2095,2080,2095,2075,15833
20230706,130900,2807507760,2080,2080,2085,2080,4170
20230706,130800,2798829155,2080,2090,2090,2080,1323
20230706,130700,2796066560,2090,2085,2095,2075,25720
20230706,130600,2742315055,2070,2070,2090,2070,83460
20230706,130500,2568666600,2070,2065,2070,2065,18170
20230706,130400,2531090300,2060,2060,2060,2060,4122
20230706,130300,2522598980,2060,2060,2065,2060,151
20230706,130200,2522287915,2065,2065,2070,2065,11654
20230706,130100,2498222390,2070,2070,2070,2070,2473
20230706,130000,2493103280,2070,2065,2070,2065,172
20230706,125900,2492748090,2070,2070,2070,2070,0
20230706,125800,2492748090,2070,2070,2070,2070,2576
20230706,125700,2487415770,2065,2070,2070,2065,1112
20230706,125600,2485116445,2070,2070,2070,2070,2829
20230706,125500,2479260415,2070,2070,2070,2070,424
20230706,125400,2478382735,2070,2070,2075,2070,3481
20230706,125300,2471173865,2070,2070,2070,2070,764
20230706,125200,2469592385,2065,2070,2075,2065,6530
20230706,125100,2456079250,2070,2070,2070,2070,918
20230706,125000,2454178990,2065,2065,2065,2065,1000
20230706,124900,2452113990,2070,2070,2070,2070,465
20230706,124800,2451151440,2070,2070,2070,2070,1120
20230706,124700,2448833040,2070,2065,2070,2065,2096
20230706,124600,2444494800,2065,2065,2065,2065,615
20230706,124500,2443224825,2065,2065,2070,2065,1883
20230706,124400,2439330765,2070,2065,2070,2065,146
20230706,124300,2439029255,2065,2065,2065,2065,679
20230706,124200,2437627120,2065,2070,2070,2065,2790
20230706,124100,2431865765,2070,2070,2070,2065,2510
20230706,124000,2426680065,2070,2070,2070,2070,1610
20230706,123900,2423347365,2065,2070,2070,2065,2248
20230706,123800,2418694990,2070,2070,2070,2070,1
20230706,123700,2418692920,2075,2075,2075,2065,655
20230706,123600,2417333890,2075,2065,2075,2065,2550
20230706,123500,2412062005,2070,2070,2075,2070,1311
20230706,123400,2409343235,2070,2065,2075,2065,1031
20230706,123300,2407208920,2075,2070,2075,2070,2220
20230706,123200,2402607420,2075,2065,2075,2065,33320
20230706,123100,2333654360,2060,2060,2060,2060,102
20230706,123000,2333444240,2060,2060,2060,2060,25
20230706,122900,2333392740,2060,2065,2065,2060,1248
20230706,122800,2330819360,2065,2060,2065,2060,233
20230706,122700,2330338265,2060,2065,2065,2060,6691
20230706,122600,2316521850,2065,2065,2065,2065,9162
20230706,122500,2297602320,2060,2060,2060,2060,646
20230706,122400,2296271560,2060,2060,2060,2060,0
20230706,122300,2296271560,2060,2055,2060,2055,2284
20230706,122200,2291570440,2060,2060,2060,2060,432
20230706,122100,2290680520,2060,2065,2065,2060,10214
20230706,122000,2269604395,2060,2060,2060,2060,8558
20230706,121900,2251974915,2060,2055,2060,2055,1003
20230706,121800,2249908750,2060,2060,2060,2060,0
20230706,121700,2249908750,2060,2060,2060,2060,3816
20230706,121600,2242047790,2065,2065,2065,2060,15405
20230706,121500,2210286505,2065,2060,2065,2060,2576
20230706,121400,2204972065,2060,2060,2060,2060,600
20230706,121300,2203736065,2060,2060,2060,2060,5936
20230706,121200,2191507905,2060,2055,2060,2055,3251
20230706,121100,2184812605,2055,2060,2060,2055,1383
20230706,121000,2181967565,2060,2060,2060,2060,2728
20230706,120900,2176347885,2060,2060,2060,2060,0
20230706,120800,2176347885,2060,2060,2060,2060,9318
20230706,120700,2157152805,2060,2055,2060,2055,2050
20230706,120600,2152932715,2060,2055,2060,2050,2200
20230706,120500,2148416715,2050,2050,2060,2050,19
20230706,120400,2148377665,2050,2050,2060,2050,2157
20230706,120300,2143950440,2055,2050,2055,2050,742
20230706,120200,2142425645,2050,2050,2055,2050,3379
20230706,120100,2135498570,2050,2050,2050,2050,1886
20230706,120000,2131632270,2050,2050,2050,2050,1096
20230706,115900,2129385470,2060,2055,2060,2055,8016
20230706,115800,2112883270,2050,2055,2055,2050,944
20230706,115700,2110947900,2055,2050,2055,2050,3735
20230706,115600,2103276150,2050,2050,2050,2050,13
20230706,115500,2103249500,2050,2050,2050,2050,769
20230706,115400,2101673050,2055,2045,2055,2045,5892
20230706,115300,2089595315,2045,2040,2045,2040,911
20230706,115200,2087733420,2040,2045,2045,2040,4009
20230706,115100,2079555015,2045,2045,2045,2045,0
20230706,115000,2079555015,2045,2045,2045,2045,4195
20230706,114900,2070976240,2045,2050,2050,2045,5001
20230706,114800,2060746975,2055,2050,2055,2050,49
20230706,114700,2060646305,2055,2055,2055,2055,0
20230706,114600,2060646305,2055,2055,2055,2055,2928
20230706,114500,2054629265,2050,2050,2050,2050,1055
20230706,114400,2052466515,2050,2045,2050,2045,312
20230706,114300,2051828235,2050,2050,2050,2050,221
20230706,114200,2051375185,2050,2050,2050,2050,620
20230706,114100,2050104185,2050,2050,2050,2050,0
20230706,114000,2050104185,2050,2050,2050,2050,557
20230706,113900,2048962335,2055,2055,2055,2055,1052
20230706,113800,2046800475,2055,2055,2055,2055,0
20230706,113700,2046800475,2055,2050,2055,2050,1203
20230706,113600,2044328325,2055,2050,2055,2050,3267
20230706,113500,2037615975,2045,2045,2050,2045,319
20230706,113400,2036963120,2050,2050,2050,2050,598
20230706,113300,2035737220,2050,2045,2050,2045,13126
20230706,113200,2008829410,2045,2045,2045,2045,1707
20230706,113100,2005338595,2045,2045,2045,2045,492
20230706,113000,2004332455,2040,2040,2045,2040,1595
20230706,112900,2001078640,2045,2040,2045,2040,1006
20230706,112800,1999026370,2040,2040,2040,2040,1148
20230706,112700,1996684450,2045,2045,2050,2045,10059
20230706,112600,1976113770,2050,2050,2050,2050,0
20230706,112500,1976113770,2050,2050,2050,2050,1000
20230706,112400,1974063770,2050,2045,2050,2045,1288
20230706,112300,1971425810,2045,2045,2045,2045,0
20230706,112200,1971425810,2045,2045,2045,2045,1
20230706,112100,1971423765,2045,2045,2045,2045,1
20230706,112000,1971421720,2045,2045,2050,2045,566
20230706,111900,1970263930,2050,2050,2050,2050,1048
20230706,111800,1968115530,2045,2045,2045,2045,25
20230706,111700,1968064405,2045,2050,2050,2045,182
20230706,111600,1967691805,2050,2050,2050,2050,1500
20230706,111500,1964616805,2050,2050,2055,2050,1796
20230706,111400,1960934755,2050,2050,2050,2050,290
20230706,111300,1960340255,2050,2050,2050,2050,33
20230706,111200,1960272605,2050,2055,2055,2050,2186
20230706,111100,1955784620,2055,2060,2060,2055,5
20230706,111000,1955774325,2060,2060,2060,2060,5
20230706,110900,1955764025,2060,2055,2060,2055,2836
20230706,110800,1949933310,2055,2050,2055,2045,1820
20230706,110700,1946199820,2050,2050,2050,2050,199
20230706,110600,1945791870,2045,2045,2050,2045,902
20230706,110500,1943946280,2045,2045,2045,2045,856
20230706,110400,1942195760,2045,2045,2045,2045,1174
20230706,110300,1939794930,2045,2045,2045,2045,0
20230706,110200,1939794930,2045,2045,2050,2045,304
20230706,110100,1939171750,2050,2050,2050,2050,200
20230706,110000,1938761750,2050,2050,2050,2050,352
20230706,105900,1938040150,2050,2050,2050,2050,148
20230706,105800,1937736750,2050,2050,2050,2045,2171
20230706,105700,1933288935,2045,2045,2050,2045,1890
20230706,105600,1929418885,2045,2045,2045,2045,100
20230706,105500,1929214385,2050,2050,2050,2050,5489
20230706,105400,1917961935,2050,2055,2055,2050,2002
20230706,105300,1913857580,2055,2055,2060,2055,18
20230706,105200,1913820585,2055,2055,2055,2055,3000
20230706,105100,1907655585,2055,2055,2055,2055,1883
20230706,105000,1903786020,2055,2055,2060,2055,851
20230706,104900,1902036275,2055,2055,2055,2055,175
20230706,104800,1901676650,2055,2055,2055,2055,1000
20230706,104700,1899621650,2055,2060,2060,2055,2017
20230706,104600,1895473255,2060,2060,2065,2060,3296
20230706,104500,1888682500,2060,2055,2060,2055,2802
20230706,104400,1882919375,2055,2060,2065,2055,2703
20230706,104300,1877355970,2060,2065,2065,2060,2232
20230706,104200,1872758025,2065,2065,2065,2065,1327
20230706,104100,1870017770,2065,2065,2065,2065,150
20230706,104000,1869708020,2065,2065,2065,2065,1190
20230706,103900,1867250670,2065,2065,2065,2060,5893
20230706,103800,1855085425,2065,2065,2065,2065,21
20230706,103700,1855042060,2065,2065,2065,2060,506
20230706,103600,1853999670,2065,2055,2065,2055,16645
20230706,103500,1819657465,2055,2055,2055,2055,856
20230706,103400,1817898385,2060,2050,2060,2050,854
20230706,103300,1816147655,2060,2050,2060,2050,318
20230706,103200,1815493755,2045,2045,2045,2045,0
20230706,103100,1815493755,2045,2045,2060,2045,20372
20230706,103000,1773542780,2045,2050,2050,2045,642
20230706,102900,1772228380,2045,2055,2055,2045,4704
20230706,102800,1762582715,2055,2055,2055,2055,1420
20230706,102700,1759664615,2055,2050,2055,2050,7663
20230706,102600,1743918010,2050,2050,2050,2050,994
20230706,102500,1741880310,2050,2050,2050,2050,1233
20230706,102400,1739352660,2055,2050,2055,2050,4516
20230706,102300,1730074850,2050,2055,2055,2050,602
20230706,102200,1728837750,2055,2050,2055,2050,8169
20230706,102100,1712064075,2050,2050,2055,2050,2407
20230706,102000,1707129685,2055,2045,2060,2045,8341
20230706,101900,1690015925,2050,2050,2050,2040,22832
20230706,101800,1643341445,2050,2055,2055,2050,8480
20230706,101700,1625957390,2055,2055,2055,2055,2534
20230706,101600,1620750020,2060,2045,2060,2045,19453
20230706,101500,1580873275,2040,2035,2045,2035,5393
20230706,101400,1569873480,2030,2030,2040,2030,2710
20230706,101300,1564371280,2030,2030,2030,2030,3501
20230706,101200,1557264250,2030,2035,2035,2030,8
20230706,101100,1557247975,2030,2030,2030,2030,571
20230706,101000,1556088845,2040,2035,2040,2035,2710
20230706,100900,1550560485,2035,2040,2040,2035,4556
20230706,100800,1541286475,2045,2045,2045,2045,100
20230706,100700,1541081975,2050,2045,2050,2045,2501
20230706,100600,1535958425,2045,2040,2050,2040,10501
20230706,100500,1514445725,2045,2035,2045,2035,1482
20230706,100400,1511419185,2040,2045,2045,2040,7179
20230706,100300,1496749250,2045,2050,2050,2045,551
20230706,100200,1495619705,2050,2045,2050,2040,5807
20230706,100100,1483744385,2045,2045,2045,2045,304
20230706,100000,1483122705,2050,2045,2050,2040,10462
20230706,095900,1461737285,2045,2040,2045,2040,583
20230706,095800,1460547015,2040,2040,2045,2040,1181
20230706,095700,1458137745,2040,2040,2040,2040,484
20230706,095600,1457150385,2040,2040,2045,2040,6363
20230706,095500,1444166950,2040,2045,2045,2040,826
20230706,095400,1442480295,2050,2040,2050,2040,3340
20230706,095300,1435645945,2040,2050,2050,2040,11161
20230706,095200,1412816075,2050,2050,2055,2050,2356
20230706,095100,1407985275,2055,2060,2060,2055,1620
20230706,095000,1404656045,2060,2055,2060,2055,6236
20230706,094900,1391839570,2055,2060,2065,2055,6264
20230706,094800,1378956050,2060,2060,2060,2055,17711
20230706,094700,1342492785,2060,2055,2060,2050,15053
20230706,094600,1311516720,2055,2055,2060,2055,9222
20230706,094500,1292560420,2055,2025,2055,2025,41182
20230706,094400,1208242945,2025,2020,2025,2015,1161
20230706,094300,1205897560,2020,2030,2030,2020,619
20230706,094200,1204644040,2035,2035,2035,2035,0
20230706,094100,1204644040,2035,2030,2035,2030,1000
20230706,094000,1202609045,2035,2035,2040,2035,2804
20230706,093900,1196891985,2040,2030,2040,2025,8052
20230706,093800,1180526565,2025,2020,2030,2020,12117
20230706,093700,1155999540,2025,2020,2025,2020,6295
20230706,093600,1143270495,2020,2010,2020,2010,4220
20230706,093500,1134764080,2015,2010,2015,2005,1342
20230706,093400,1132073065,2010,2005,2010,2005,12139
20230706,093300,1107734070,2005,2010,2015,2005,560
20230706,093200,1106607820,2010,2010,2015,2005,2538
20230706,093100,1101507505,2010,2010,2020,2005,21016
20230706,093000,1059327915,2010,2015,2015,2010,2606
20230706,092900,1054086365,2015,2020,2020,2010,59
20230706,092800,1053967285,2020,2010,2020,2010,1410
20230706,092700,1051123350,2005,2010,2020,2005,12323
20230706,092600,1026257405,2010,2010,2010,2010,907
20230706,092500,1024434335,2020,2005,2020,2000,14146
20230706,092400,995937575,2005,2020,2020,2005,1680
20230706,092300,992560145,2020,2005,2020,2000,20529
20230706,092200,951302580,2005,2010,2010,2005,2823
20230706,092100,945634390,2010,2010,2020,2010,510
20230706,092000,944605940,2010,2015,2020,2010,2197
20230706,091900,940186075,2015,2005,2015,2005,794
20230706,091800,938590360,2005,2005,2010,2000,3291
20230706,091700,931993800,2000,2010,2015,2000,18701
20230706,091600,894457695,2010,2015,2020,2010,839
20230706,091500,892769370,2020,2015,2020,2010,3597
20230706,091400,885533610,2015,2015,2020,2015,1319
20230706,091300,882875800,2015,2025,2025,2010,20055
20230706,091200,842393960,2025,2025,2030,2025,7443
20230706,091100,827321880,2030,2025,2030,2025,3812
20230706,091000,819587670,2025,2025,2035,2025,11992
20230706,090900,795236350,2025,2035,2035,2020,9588
20230706,090800,775814115,2035,2055,2070,2035,17399
20230706,090700,740210565,2055,2040,2070,2040,62095
20230706,090600,613124400,2040,2030,2040,2025,29280
20230706,090500,553626365,2030,2070,2070,2030,52312
20230706,090400,446744805,2070,2040,2080,2040,67977
20230706,090300,306621760,2035,2040,2040,2030,20922
20230706,090200,263967250,2030,2015,2040,2010,24300
20230706,090100,214657480,2010,2020,2030,2000,41965
20230706,090000,130284840,2020,2030,2035,2005,63811