stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185100,3387836530,2075,2075,2075,2075,12209
20230707,185000,3387836530,2075,2075,2075,2075,0
20230707,184900,3387836530,2075,2075,2075,2075,0
20230707,184800,3387836530,2075,2075,2075,2075,0
20230707,184700,3387836530,2075,2075,2075,2075,0
20230707,184600,3387836530,2075,2075,2075,2075,0
20230707,184500,3387836530,2075,2075,2075,2075,0
20230707,184400,3387836530,2075,2075,2075,2075,0
20230707,184300,3387836530,2075,2075,2075,2075,0
20230707,184200,3387836530,2075,2075,2075,2075,0
20230707,184100,3387836530,2075,2075,2075,2075,0
20230707,184000,3387836530,2075,2075,2075,2075,0
20230707,183900,3387836530,2075,2075,2075,2075,0
20230707,183800,3387836530,2075,2075,2075,2075,0
20230707,183700,3387836530,2075,2075,2075,2075,0
20230707,183600,3387836530,2075,2075,2075,2075,0
20230707,183500,3387836530,2075,2075,2075,2075,0
20230707,183400,3387836530,2075,2075,2075,2075,0
20230707,183300,3387836530,2075,2075,2075,2075,0
20230707,183200,3387836530,2075,2075,2075,2075,0
20230707,183100,3387836530,2075,2075,2075,2075,0
20230707,183000,3387836530,2075,2075,2075,2075,0
20230707,182900,3387836530,2075,2075,2075,2075,0
20230707,182800,3387836530,2075,2075,2075,2075,0
20230707,182700,3387836530,2075,2075,2075,2075,0
20230707,182600,3387836530,2075,2075,2075,2075,0
20230707,182500,3387836530,2075,2075,2075,2075,0
20230707,182400,3387836530,2075,2075,2075,2075,0
20230707,182300,3387836530,2075,2075,2075,2075,0
20230707,182200,3387836530,2075,2075,2075,2075,0
20230707,182100,3387836530,2075,2075,2075,2075,12209
20230707,182000,3387836530,2075,2075,2075,2075,0
20230707,181900,3387836530,2075,2075,2075,2075,0
20230707,181800,3387836530,2075,2075,2075,2075,0
20230707,181700,3387836530,2075,2075,2075,2075,0
20230707,181600,3387836530,2075,2075,2075,2075,0
20230707,181500,3387836530,2075,2075,2075,2075,0
20230707,181400,3387836530,2075,2075,2075,2075,0
20230707,181300,3387836530,2075,2075,2075,2075,0
20230707,181200,3387836530,2075,2075,2075,2075,0
20230707,181100,3387836530,2075,2075,2075,2075,0
20230707,181000,3387836530,2075,2075,2075,2075,0
20230707,180900,3387836530,2075,2075,2075,2075,0
20230707,180800,3387836530,2075,2075,2075,2075,0
20230707,180700,3387836530,2075,2075,2075,2075,0
20230707,180600,3387836530,2075,2075,2075,2075,0
20230707,180500,3387836530,2075,2075,2075,2075,0
20230707,180400,3387836530,2075,2075,2075,2075,0
20230707,180300,3387836530,2075,2075,2075,2075,0
20230707,180200,3387836530,2075,2075,2075,2075,0
20230707,180100,3387836530,2075,2075,2075,2075,0
20230707,180000,3387836530,2075,2075,2075,2075,0
20230707,175900,3387836530,2075,2075,2075,2075,0
20230707,175800,3387836530,2075,2075,2075,2075,0
20230707,175700,3387836530,2075,2075,2075,2075,0
20230707,175600,3387836530,2075,2075,2075,2075,0
20230707,175500,3387836530,2075,2075,2075,2075,0
20230707,175400,3387836530,2075,2075,2075,2075,0
20230707,175300,3387836530,2075,2075,2075,2075,0
20230707,175200,3387836530,2075,2075,2075,2075,0
20230707,175100,3387836530,2075,2075,2075,2075,12209
20230707,175000,3387836530,2075,2075,2075,2075,0
20230707,174900,3387836530,2075,2075,2075,2075,0
20230707,174800,3387836530,2075,2075,2075,2075,0
20230707,174700,3387836530,2075,2075,2075,2075,0
20230707,174600,3387836530,2075,2075,2075,2075,0
20230707,174500,3387836530,2075,2075,2075,2075,0
20230707,174400,3387836530,2075,2075,2075,2075,0
20230707,174300,3387836530,2075,2075,2075,2075,0
20230707,174200,3387836530,2075,2075,2075,2075,0
20230707,174100,3387836530,2075,2075,2075,2075,0
20230707,174000,3387836530,2075,2075,2075,2075,0
20230707,173900,3387836530,2075,2075,2075,2075,0
20230707,173800,3387836530,2075,2075,2075,2075,0
20230707,173700,3387836530,2075,2075,2075,2075,0
20230707,173600,3387836530,2075,2075,2075,2075,0
20230707,173500,3387836530,2075,2075,2075,2075,0
20230707,173400,3387836530,2075,2075,2075,2075,0
20230707,173300,3387836530,2075,2075,2075,2075,0
20230707,173200,3387836530,2075,2075,2075,2075,0
20230707,173100,3387836530,2075,2075,2075,2075,0
20230707,173000,3387836530,2075,2075,2075,2075,0
20230707,172900,3387836530,2075,2075,2075,2075,0
20230707,172800,3387836530,2075,2075,2075,2075,0
20230707,172700,3387836530,2075,2075,2075,2075,0
20230707,172600,3387836530,2075,2075,2075,2075,0
20230707,172500,3387836530,2075,2075,2075,2075,0
20230707,172400,3387836530,2075,2075,2075,2075,0
20230707,172300,3387836530,2075,2075,2075,2075,0
20230707,172200,3387836530,2075,2075,2075,2075,0
20230707,172100,3387836530,2075,2075,2075,2075,12209
20230707,172000,3387836530,2075,2075,2075,2075,0
20230707,171900,3387836530,2075,2075,2075,2075,0
20230707,171800,3387836530,2075,2075,2075,2075,0
20230707,171700,3387836530,2075,2075,2075,2075,0
20230707,171600,3387836530,2075,2075,2075,2075,0
20230707,171500,3387836530,2075,2075,2075,2075,0
20230707,171400,3387836530,2075,2075,2075,2075,0
20230707,171300,3387836530,2075,2075,2075,2075,0
20230707,171200,3387836530,2075,2075,2075,2075,0
20230707,171100,3387836530,2075,2075,2075,2075,0
20230707,171000,3387836530,2075,2075,2075,2075,0
20230707,170900,3387836530,2075,2075,2075,2075,0
20230707,170800,3387836530,2075,2075,2075,2075,0
20230707,170700,3387836530,2075,2075,2075,2075,0
20230707,170600,3387836530,2075,2075,2075,2075,0
20230707,170500,3387836530,2075,2075,2075,2075,0
20230707,170400,3387836530,2075,2075,2075,2075,0
20230707,170300,3387836530,2075,2075,2075,2075,0
20230707,170200,3387836530,2075,2075,2075,2075,0
20230707,170100,3387836530,2075,2075,2075,2075,0
20230707,170000,3387836530,2075,2075,2075,2075,0
20230707,165900,3387836530,2075,2075,2075,2075,0
20230707,165800,3387836530,2075,2075,2075,2075,0
20230707,165700,3387836530,2075,2075,2075,2075,0
20230707,165600,3387836530,2075,2075,2075,2075,0
20230707,165500,3387836530,2075,2075,2075,2075,0
20230707,165400,3387836530,2075,2075,2075,2075,0
20230707,165300,3387836530,2075,2075,2075,2075,0
20230707,165200,3387836530,2075,2075,2075,2075,0
20230707,165100,3387836530,2075,2075,2075,2075,12209
20230707,165000,3387836530,2075,2075,2075,2075,0
20230707,164900,3387836530,2075,2075,2075,2075,0
20230707,164800,3387836530,2075,2075,2075,2075,0
20230707,164700,3387836530,2075,2075,2075,2075,0
20230707,164600,3387836530,2075,2075,2075,2075,0
20230707,164500,3387836530,2075,2075,2075,2075,0
20230707,164400,3387836530,2075,2075,2075,2075,0
20230707,164300,3387836530,2075,2075,2075,2075,0
20230707,164200,3387836530,2075,2075,2075,2075,0
20230707,164100,3387836530,2075,2075,2075,2075,0
20230707,164000,3387836530,2075,2075,2075,2075,0
20230707,163900,3387836530,2075,2075,2075,2075,0
20230707,163800,3387836530,2075,2075,2075,2075,0
20230707,163700,3387836530,2075,2075,2075,2075,0
20230707,163600,3387836530,2075,2075,2075,2075,0
20230707,163500,3387836530,2075,2075,2075,2075,0
20230707,163400,3387836530,2075,2075,2075,2075,0
20230707,163300,3387836530,2075,2075,2075,2075,0
20230707,163200,3387836530,2075,2075,2075,2075,0
20230707,163100,3387836530,2075,2075,2075,2075,0
20230707,163000,3387836530,2075,2075,2075,2075,0
20230707,162900,3387836530,2075,2075,2075,2075,0
20230707,162800,3387836530,2075,2075,2075,2075,0
20230707,162700,3387836530,2075,2075,2075,2075,0
20230707,162600,3387836530,2075,2075,2075,2075,0
20230707,162500,3387836530,2075,2075,2075,2075,0
20230707,162400,3387836530,2075,2075,2075,2075,0
20230707,162300,3387836530,2075,2075,2075,2075,0
20230707,162200,3387836530,2075,2075,2075,2075,0
20230707,162100,3387836530,2075,2075,2075,2075,12209
20230707,162000,3387836530,2075,2075,2075,2075,0
20230707,161900,3387836530,2075,2075,2075,2075,0
20230707,161800,3387836530,2075,2075,2075,2075,0
20230707,161700,3387836530,2075,2075,2075,2075,0
20230707,161600,3387836530,2075,2075,2075,2075,0
20230707,161500,3387836530,2075,2075,2075,2075,0
20230707,161400,3387836530,2075,2075,2075,2075,0
20230707,161300,3387836530,2075,2075,2075,2075,0
20230707,161200,3387836530,2075,2075,2075,2075,0
20230707,161100,3387836530,2075,2075,2075,2075,0
20230707,161000,3387836530,2075,2075,2075,2075,0
20230707,160900,3387836530,2075,2075,2075,2075,0
20230707,160800,3387836530,2075,2075,2075,2075,0
20230707,160700,3387836530,2075,2075,2075,2075,0
20230707,160600,3387836530,2075,2075,2075,2075,0
20230707,160500,3387836530,2075,2075,2075,2075,0
20230707,160400,3387836530,2075,2075,2075,2075,0
20230707,160300,3387836530,2075,2075,2075,2075,0
20230707,160200,3387836530,2075,2075,2075,2075,0
20230707,160100,3387836530,2075,2075,2075,2075,0
20230707,160000,3387836530,2075,2075,2075,2075,0
20230707,155900,3387836530,2075,2075,2075,2075,0
20230707,155800,3387836530,2075,2075,2075,2075,0
20230707,155700,3387836530,2075,2075,2075,2075,0
20230707,155600,3387836530,2075,2075,2075,2075,0
20230707,155500,3387836530,2075,2075,2075,2075,0
20230707,155400,3387836530,2075,2075,2075,2075,0
20230707,155300,3387836530,2075,2075,2075,2075,0
20230707,155200,3387836530,2075,2075,2075,2075,0
20230707,155100,3387836530,2075,2075,2075,2075,12209
20230707,155000,3387836530,2075,2075,2075,2075,0
20230707,154900,3387836530,2075,2075,2075,2075,0
20230707,154800,3387836530,2075,2075,2075,2075,0
20230707,154700,3387836530,2075,2075,2075,2075,0
20230707,154600,3387836530,2075,2075,2075,2075,0
20230707,154500,3387836530,2075,2075,2075,2075,0
20230707,154400,3387836530,2075,2075,2075,2075,0
20230707,154300,3387836530,2075,2075,2075,2075,0
20230707,154200,3387836530,2075,2075,2075,2075,0
20230707,154100,3387836530,2075,2075,2075,2075,0
20230707,154000,3387836530,2075,2075,2075,2075,0
20230707,153900,3387836530,2075,2075,2075,2075,0
20230707,153800,3387836530,2075,2075,2075,2075,0
20230707,153700,3387836530,2075,2075,2075,2075,0
20230707,153600,3387836530,2075,2075,2075,2075,0
20230707,153500,3387836530,2075,2075,2075,2075,0
20230707,153400,3387836530,2075,2075,2075,2075,0
20230707,153300,3387836530,2075,2075,2075,2075,0
20230707,153200,3387836530,2075,2075,2075,2075,0
20230707,153100,3387836530,2075,2075,2075,2075,0
20230707,153000,3387836530,2075,2075,2075,2075,12209
20230707,152900,3362502855,2075,2075,2075,2075,0
20230707,152800,3362502855,2075,2075,2075,2075,0
20230707,152700,3362502855,2075,2075,2075,2075,0
20230707,152600,3362502855,2075,2075,2075,2075,0
20230707,152500,3362502855,2075,2075,2075,2075,0
20230707,152400,3362502855,2075,2075,2075,2075,0
20230707,152300,3362502855,2075,2075,2075,2075,0
20230707,152200,3362502855,2075,2075,2075,2075,0
20230707,152100,3362502855,2075,2075,2075,2075,0
20230707,152000,3362502855,2075,2075,2075,2075,0
20230707,151900,3362502855,2075,2085,2085,2050,922
20230707,151800,3360610110,2085,2060,2085,2060,386
20230707,151700,3359808180,2080,2080,2080,2080,30
20230707,151600,3359745780,2080,2075,2085,2055,4153
20230707,151500,3351158245,2075,2055,2085,2055,1517
20230707,151400,3348030420,2085,2085,2085,2085,0
20230707,151300,3348030420,2085,2070,2085,2045,5850
20230707,151200,3336031840,2085,2075,2085,2060,2407
20230707,151100,3331014585,2085,2080,2085,2070,325
20230707,151000,3330339450,2085,2065,2085,2065,3244
20230707,150900,3323610015,2065,2065,2065,2065,55
20230707,150800,3323496440,2065,2045,2065,2045,11283
20230707,150700,3300300385,2050,2055,2055,2050,104
20230707,150600,3300087070,2055,2050,2055,2050,1472
20230707,150500,3297064370,2055,2055,2055,2050,1951
20230707,150400,3293064085,2055,2050,2055,2050,1133
20230707,150300,3290741260,2060,2060,2060,2050,16055
20230707,150200,3257820640,2060,2070,2070,2055,4608
20230707,150100,3248323265,2075,2070,2075,2070,16
20230707,150000,3248290095,2075,2075,2075,2065,1227
20230707,145900,3245749380,2075,2070,2075,2070,2632
20230707,145800,3240299780,2070,2085,2085,2065,5360
20230707,145700,3229218175,2085,2075,2085,2070,2376
20230707,145600,3224299420,2075,2090,2090,2075,6537
20230707,145500,3210708625,2090,2085,2090,2085,82
20230707,145400,3210537630,2085,2085,2085,2085,50
20230707,145300,3210433380,2085,2085,2085,2075,561
20230707,145200,3209265695,2085,2075,2085,2075,232
20230707,145100,3208784045,2085,2075,2085,2075,1548
20230707,145000,3205571865,2075,2085,2085,2075,7246
20230707,144900,3190497965,2090,2095,2095,2090,1593
20230707,144800,3187167595,2095,2095,2095,2095,561
20230707,144700,3185992300,2095,2095,2095,2095,59
20230707,144600,3185868695,2095,2100,2105,2095,785
20230707,144500,3184220670,2100,2105,2105,2100,1160
20230707,144400,3181779565,2105,2105,2110,2100,1192
20230707,144300,3179270715,2110,2115,2115,2105,1350
20230707,144200,3176420850,2115,2115,2115,2110,352
20230707,144100,3175677975,2110,2110,2115,2110,7680
20230707,144000,3159472975,2110,2105,2110,2105,855
20230707,143900,3157673155,2105,2105,2105,2100,155
20230707,143800,3157347030,2105,2100,2105,2100,971
20230707,143700,3155307890,2100,2095,2100,2095,311
20230707,143600,3154655745,2090,2090,2095,2085,1299
20230707,143500,3151941005,2090,2090,2090,2090,56
20230707,143400,3151823965,2090,2095,2095,2090,105
20230707,143300,3151604240,2095,2090,2095,2085,125
20230707,143200,3151343315,2095,2095,2095,2095,102
20230707,143100,3151129625,2095,2095,2095,2095,0
20230707,143000,3151129625,2095,2090,2095,2080,5246
20230707,142900,3140167570,2090,2090,2090,2090,0
20230707,142800,3140167570,2090,2090,2090,2090,0
20230707,142700,3140167570,2090,2090,2090,2090,145
20230707,142600,3139864520,2090,2090,2090,2090,0
20230707,142500,3139864520,2090,2090,2090,2090,10
20230707,142400,3139843620,2090,2090,2090,2090,75
20230707,142300,3139686870,2080,2095,2095,2080,3315
20230707,142200,3132767115,2090,2090,2090,2090,728
20230707,142100,3131245595,2090,2090,2095,2090,536
20230707,142000,3130125340,2095,2095,2095,2095,608
20230707,141900,3128851580,2095,2090,2095,2090,9
20230707,141800,3128832755,2095,2090,2095,2090,2002
20230707,141700,3124648565,2095,2095,2095,2095,10
20230707,141600,3124627615,2100,2095,2100,2095,543
20230707,141500,3123490020,2105,2095,2105,2095,2
20230707,141400,3123485820,2095,2095,2110,2095,675
20230707,141300,3122071680,2110,2110,2110,2110,0
20230707,141200,3122071680,2110,2105,2110,2105,11919
20230707,141100,3096922605,2110,2110,2110,2110,5
20230707,141000,3096912055,2110,2110,2110,2100,502
20230707,140900,3095857665,2115,2115,2120,2105,3452
20230707,140800,3088588675,2120,2115,2120,2115,3487
20230707,140700,3081197985,2120,2125,2135,2120,17432
20230707,140600,3044037935,2125,2100,2125,2100,22359
20230707,140500,2996773150,2100,2080,2100,2080,3649
20230707,140400,2989146545,2080,2080,2080,2075,2020
20230707,140300,2984945795,2080,2070,2080,2070,654
20230707,140200,2983590305,2070,2075,2075,2070,684
20230707,140100,2982174110,2075,2070,2075,2070,7033
20230707,140000,2967607210,2070,2050,2070,2050,2626
20230707,135900,2962175530,2065,2060,2065,2045,4074
20230707,135800,2953783100,2045,2030,2060,2030,3255
20230707,135700,2947139930,2040,2035,2040,2025,7046
20230707,135600,2932814570,2035,2040,2045,2035,6204
20230707,135500,2920164780,2040,2055,2055,2040,36334
20230707,135400,2845698785,2060,2055,2060,2055,4487
20230707,135300,2836474675,2060,2060,2065,2060,794
20230707,135200,2834838785,2065,2065,2065,2060,21
20230707,135100,2834795425,2060,2065,2065,2060,957
20230707,135000,2832822975,2060,2070,2070,2060,1117
20230707,134900,2830510825,2060,2055,2070,2055,464
20230707,134800,2829555405,2070,2075,2075,2060,10867
20230707,134700,2807158630,2075,2070,2080,2065,8501
20230707,134600,2789573040,2070,2080,2085,2070,17769
20230707,134500,2752629250,2085,2090,2090,2085,1949
20230707,134400,2748565575,2080,2105,2110,2080,12096
20230707,134300,2723316635,2105,2095,2110,2090,4536
20230707,134200,2713828780,2110,2110,2110,2110,15
20230707,134100,2713797130,2110,2095,2110,2095,651
20230707,134000,2712433150,2110,2100,2110,2095,997
20230707,133900,2710343900,2115,2100,2115,2100,3947
20230707,133800,2702055110,2120,2105,2120,2100,53
20230707,133700,2701943775,2105,2105,2120,2105,2337
20230707,133600,2697021375,2120,2120,2120,2105,774
20230707,133500,2695390545,2120,2120,2120,2120,400
20230707,133400,2694542545,2120,2115,2120,2115,979
20230707,133300,2692471950,2120,2120,2120,2120,0
20230707,133200,2692471950,2120,2120,2120,2120,351
20230707,133100,2691727830,2125,2105,2125,2105,4682
20230707,133000,2681872180,2110,2115,2125,2110,1146
20230707,132900,2679451010,2115,2110,2115,2110,2303
20230707,132800,2674591665,2115,2110,2125,2110,931
20230707,132700,2672623140,2110,2115,2115,2110,976
20230707,132600,2670559135,2115,2120,2120,2110,5158
20230707,132500,2659650670,2130,2125,2130,2125,6510
20230707,132400,2645785615,2130,2125,2130,2120,2205
20230707,132300,2641100195,2120,2130,2130,2120,2489
20230707,132200,2635818015,2135,2130,2135,2125,1214
20230707,132100,2633231365,2130,2125,2130,2110,5398
20230707,132000,2621758670,2125,2120,2125,2120,1412
20230707,131900,2618759170,2125,2110,2125,2105,7196
20230707,131800,2603551835,2120,2110,2120,2110,2473
20230707,131700,2598326110,2115,2115,2115,2110,13303
20230707,131600,2570246745,2120,2115,2120,2115,1790
20230707,131500,2566457120,2120,2120,2120,2120,0
20230707,131400,2566457120,2120,2120,2120,2110,744
20230707,131300,2564885855,2115,2115,2120,2115,1490
20230707,131200,2561734490,2120,2120,2120,2120,400
20230707,131100,2560886490,2120,2110,2120,2110,957
20230707,131000,2558863425,2115,2115,2115,2115,1
20230707,130900,2558861310,2115,2110,2115,2110,139
20230707,130800,2558567335,2115,2120,2120,2115,3016
20230707,130700,2552188460,2120,2130,2130,2120,529
20230707,130600,2551066440,2130,2130,2130,2130,203
20230707,130500,2550634050,2130,2120,2130,2120,7670
20230707,130400,2534330665,2120,2125,2125,2120,310
20230707,130300,2533672415,2125,2110,2125,2110,3
20230707,130200,2533666055,2125,2120,2125,2105,2072
20230707,130100,2529300545,2125,2110,2125,2110,4327
20230707,130000,2520168200,2100,2100,2100,2095,1475
20230707,125900,2517074025,2100,2100,2100,2100,7074
20230707,125800,2502218625,2110,2110,2110,2110,0
20230707,125700,2502218625,2110,2105,2110,2100,1597
20230707,125600,2498860080,2110,2105,2110,2105,2963
20230707,125500,2492608500,2110,2110,2110,2105,301
20230707,125400,2491973640,2110,2110,2110,2110,50
20230707,125300,2491868140,2110,2110,2110,2105,1508
20230707,125200,2488693715,2110,2110,2110,2110,8
20230707,125100,2488676835,2110,2110,2110,2105,880
20230707,125000,2486823840,2120,2120,2120,2120,990
20230707,124900,2484725040,2120,2105,2120,2100,13
20230707,124800,2484697650,2120,2105,2120,2095,1166
20230707,124700,2482244285,2105,2100,2105,2100,4993
20230707,124600,2471758250,2100,2095,2100,2095,14
20230707,124500,2471728895,2100,2100,2100,2100,0
20230707,124400,2471728895,2100,2095,2100,2090,1857
20230707,124300,2467839370,2100,2095,2100,2090,1071
20230707,124200,2465595845,2100,2100,2100,2100,1
20230707,124100,2465593745,2100,2095,2100,2090,1754
20230707,124000,2461920925,2100,2095,2100,2090,830
20230707,123900,2460184825,2100,2115,2115,2095,1359
20230707,123800,2457335860,2100,2110,2120,2100,9175
20230707,123700,2438050240,2120,2120,2120,2120,0
20230707,123600,2438050240,2120,2120,2120,2120,2
20230707,123500,2438046000,2125,2125,2125,2125,502
20230707,123400,2436979250,2110,2120,2125,2105,8496
20230707,123300,2419051855,2125,2125,2125,2125,30
20230707,123200,2418988105,2125,2110,2125,2110,135
20230707,123100,2418703105,2125,2115,2125,2115,1001
20230707,123000,2416585980,2125,2125,2125,2125,100
20230707,122900,2416373480,2125,2110,2125,2105,1645
20230707,122800,2412892200,2110,2110,2110,2110,0
20230707,122700,2412892200,2110,2110,2110,2110,200
20230707,122600,2412470200,2110,2110,2110,2110,1
20230707,122500,2412468090,2110,2110,2110,2110,50
20230707,122400,2412362590,2110,2110,2110,2105,485
20230707,122300,2411339865,2110,2110,2110,2110,5
20230707,122200,2411329315,2110,2110,2110,2105,1166
20230707,122100,2408874055,2115,2115,2115,2110,16
20230707,122000,2408840235,2115,2115,2115,2115,50
20230707,121900,2408734485,2120,2110,2120,2110,151
20230707,121800,2408414855,2125,2120,2125,2120,39
20230707,121700,2408332150,2120,2120,2120,2105,1263
20230707,121600,2405673385,2110,2115,2115,2110,1209
20230707,121500,2403122340,2120,2120,2120,2120,10
20230707,121400,2403101140,2125,2125,2125,2125,7
20230707,121300,2403086265,2125,2125,2125,2125,14
20230707,121200,2403056515,2130,2130,2130,2120,17
20230707,121100,2403020385,2130,2120,2130,2110,815
20230707,121000,2401292775,2120,2125,2130,2110,71
20230707,120900,2401142565,2130,2130,2130,2110,229
20230707,120800,2400658915,2130,2125,2130,2110,665
20230707,120700,2399247790,2120,2120,2120,2120,20
20230707,120600,2399205390,2125,2115,2125,2105,2258
20230707,120500,2394446600,2115,2125,2125,2115,670
20230707,120400,2393024850,2125,2125,2135,2115,62051
20230707,120300,2261387020,2115,2115,2115,2115,595
20230707,120200,2260128595,2125,2120,2125,2120,128
20230707,120100,2259856720,2125,2125,2125,2125,25
20230707,120000,2259803595,2125,2115,2125,2115,22
20230707,115900,2259756945,2125,2110,2125,2110,2661
20230707,115800,2254130215,2110,2110,2110,2110,301
20230707,115700,2253495105,2110,2105,2110,2105,19
20230707,115600,2253455100,2110,2105,2110,2105,666
20230707,115500,2252052030,2110,2110,2110,2105,9822
20230707,115400,2231373500,2110,2110,2115,2110,23487
20230707,115300,2181815910,2115,2115,2115,2110,8630
20230707,115200,2163603380,2115,2115,2130,2115,3242
20230707,115100,2156744755,2130,2120,2130,2110,653
20230707,115000,2155364020,2130,2125,2135,2115,9282
20230707,114900,2135713750,2125,2135,2135,2125,1565
20230707,114800,2132386235,2135,2135,2135,2135,53
20230707,114700,2132273080,2130,2130,2130,2130,234
20230707,114600,2131774660,2125,2130,2130,2125,34
20230707,114500,2131702290,2135,2135,2135,2135,3
20230707,114400,2131695885,2125,2135,2135,2125,1330
20230707,114300,2128869005,2135,2130,2135,2130,33
20230707,114200,2128798600,2125,2130,2130,2125,1698
20230707,114100,2125186780,2130,2135,2135,2130,25088
20230707,114000,2071749315,2135,2140,2140,2135,570
20230707,113900,2070532340,2145,2145,2145,2140,35
20230707,113800,2070457365,2150,2155,2155,2150,317
20230707,113700,2069775240,2140,2135,2140,2135,9937
20230707,113600,2048543485,2140,2140,2140,2135,289
20230707,113500,2047925935,2135,2150,2150,2135,35138
20230707,113400,1972669670,2155,2160,2160,2150,1924
20230707,113300,1968531015,2145,2155,2160,2145,5723
20230707,113200,1956227545,2155,2160,2160,2155,2074
20230707,113100,1951756175,2160,2160,2160,2155,146
20230707,113000,1951441065,2160,2160,2160,2155,6355
20230707,112900,1937715780,2160,2155,2160,2155,3911
20230707,112800,1929285240,2155,2150,2155,2150,4609
20230707,112700,1919360550,2155,2155,2155,2155,1666
20230707,112600,1915770320,2155,2150,2155,2150,586
20230707,112500,1914507605,2150,2150,2150,2150,5
20230707,112400,1914496855,2150,2155,2155,2150,680
20230707,112300,1913034540,2150,2155,2155,2150,1252
20230707,112200,1910336490,2155,2155,2155,2155,1501
20230707,112100,1907101835,2155,2160,2160,2155,8358
20230707,112000,1889063295,2160,2150,2160,2150,11228
20230707,111900,1864878890,2150,2150,2150,2150,1733
20230707,111800,1861152940,2150,2145,2150,2145,2220
20230707,111700,1856388540,2145,2150,2150,2145,6589
20230707,111600,1842252190,2150,2150,2150,2150,930
20230707,111500,1840252690,2150,2150,2150,2150,2068
20230707,111400,1835806490,2145,2150,2150,2145,643
20230707,111300,1834425555,2150,2145,2150,2145,496
20230707,111200,1833360005,2150,2150,2150,2150,10
20230707,111100,1833338505,2145,2150,2150,2145,3966
20230707,111000,1824813315,2150,2155,2155,2150,2556
20230707,110900,1819315065,2155,2155,2155,2155,4573
20230707,110800,1809460250,2150,2160,2160,2150,5274
20230707,110700,1798100685,2155,2155,2160,2150,6052
20230707,110600,1785054680,2155,2155,2155,2155,13676
20230707,110500,1755582900,2150,2145,2150,2145,6100
20230707,110400,1742468595,2145,2150,2150,2145,5836
20230707,110300,1729949870,2150,2140,2150,2140,4188
20230707,110200,1720972220,2140,2145,2145,2140,4080
20230707,110100,1712229020,2145,2140,2145,2140,8880
20230707,110000,1693195780,2140,2140,2140,2140,3235
20230707,105900,1686272880,2140,2140,2145,2140,3911
20230707,105800,1677902835,2140,2145,2145,2140,2213
20230707,105700,1673164215,2145,2145,2145,2140,1464
20230707,105600,1670030855,2145,2140,2145,2140,3116
20230707,105500,1663362515,2140,2145,2145,2140,5934
20230707,105400,1650636625,2145,2150,2150,2145,2298
20230707,105300,1645697640,2150,2150,2150,2150,84
20230707,105200,1645517040,2150,2155,2155,2145,2111
20230707,105100,1640979255,2155,2155,2155,2155,4328
20230707,105000,1631652415,2155,2150,2155,2150,8160
20230707,104900,1614102910,2155,2150,2160,2150,41779
20230707,104800,1524182890,2150,2140,2150,2140,9807
20230707,104700,1503161245,2140,2135,2140,2135,1158
20230707,104600,1500684880,2140,2145,2145,2135,6094
20230707,104500,1487635215,2145,2140,2145,2135,1360
20230707,104400,1484724660,2145,2140,2145,2140,386
20230707,104300,1483898440,2140,2145,2145,2140,627
20230707,104200,1482553900,2145,2145,2145,2145,1370
20230707,104100,1479615250,2145,2140,2145,2140,2614
20230707,104000,1474013220,2135,2135,2135,2135,1605
20230707,103900,1470586545,2135,2135,2135,2135,5201
20230707,103800,1459482410,2145,2135,2145,2130,701
20230707,103700,1457985610,2135,2135,2145,2135,4252
20230707,103600,1448907090,2145,2150,2155,2135,12260
20230707,103500,1422618220,2150,2150,2150,2150,4597
20230707,103400,1412734670,2150,2155,2160,2150,12706
20230707,103300,1385398180,2155,2150,2155,2150,26149
20230707,103200,1329176325,2150,2145,2150,2145,5191
20230707,103100,1318027735,2145,2145,2150,2145,7457
20230707,103000,1302032285,2145,2150,2150,2145,2880
20230707,102900,1295849685,2150,2150,2150,2140,7008
20230707,102800,1280791080,2140,2140,2150,2130,28654
20230707,102700,1219460560,2135,2135,2140,2130,11684
20230707,102600,1194498400,2140,2135,2140,2135,18017
20230707,102500,1155981515,2135,2130,2135,2130,1767
20230707,102400,1152217410,2135,2125,2135,2125,6048
20230707,102300,1139343600,2125,2125,2125,2105,4060
20230707,102200,1130775525,2125,2105,2125,2100,16220
20230707,102100,1096609730,2130,2110,2130,2105,34289
20230707,102000,1023807580,2120,2120,2120,2120,204
20230707,101900,1023375100,2120,2105,2120,2105,3397
20230707,101800,1016177455,2115,2115,2115,2110,1154
20230707,101700,1013739525,2120,2115,2120,2110,1798
20230707,101600,1009939240,2120,2110,2120,2110,5155
20230707,101500,999036940,2105,2100,2110,2100,1485
20230707,101400,995914175,2100,2100,2100,2085,594
20230707,101300,994666790,2100,2100,2100,2100,22
20230707,101200,994620590,2085,2100,2100,2085,1525
20230707,101100,991428525,2100,2100,2100,2090,38
20230707,101000,991348805,2100,2090,2100,2090,195
20230707,100900,990941235,2090,2110,2110,2090,2748
20230707,100800,985146675,2110,2105,2110,2090,1080
20230707,100700,982873505,2105,2105,2105,2105,5161
20230707,100600,972009600,2100,2100,2100,2100,5074
20230707,100500,961354200,2100,2090,2100,2090,2963
20230707,100400,955138255,2095,2095,2095,2075,4068
20230707,100300,946692610,2095,2090,2095,2090,2761
20230707,100200,940917180,2090,2070,2090,2070,9559
20230707,100100,921029220,2075,2070,2075,2070,106
20230707,100000,920809770,2075,2060,2075,2055,7554
20230707,095900,905279385,2075,2080,2080,2060,22
20230707,095800,905233850,2080,2075,2080,2055,6083
20230707,095700,892705830,2080,2080,2080,2070,586
20230707,095600,891491145,2080,2075,2080,2075,1729
20230707,095500,887902870,2070,2055,2070,2055,14582
20230707,095400,857737880,2060,2060,2060,2060,102
20230707,095300,857527760,2060,2065,2065,2060,74
20230707,095200,857375235,2065,2060,2065,2060,44
20230707,095100,857284570,2055,2060,2060,2050,1207
20230707,095000,854798195,2060,2050,2060,2050,494
20230707,094900,853784305,2060,2050,2060,2050,3817
20230707,094800,845950700,2050,2045,2050,2040,1676
20230707,094700,842522030,2045,2045,2045,2045,12
20230707,094600,842497490,2045,2040,2045,2040,618
20230707,094500,841235355,2040,2030,2040,2030,3541
20230707,094400,834030460,2035,2040,2040,2030,2735
20230707,094300,828470045,2040,2040,2040,2035,2332
20230707,094200,823714415,2040,2040,2040,2030,5403
20230707,094100,812706715,2040,2030,2045,2030,4615
20230707,094000,803297495,2045,2035,2045,2035,3159
20230707,093900,796857330,2035,2045,2050,2010,24885
20230707,093800,746367870,2055,2050,2060,2045,7832
20230707,093700,730311010,2060,2055,2060,2050,1894
20230707,093600,726422880,2060,2065,2065,2050,11190
20230707,093500,703437100,2065,2060,2065,2060,208
20230707,093400,703007630,2065,2070,2070,2060,2261
20230707,093300,698348490,2065,2070,2070,2065,267
20230707,093200,697797000,2070,2050,2070,2050,5361
20230707,093100,686779250,2050,2055,2055,2050,11132
20230707,093000,663932835,2055,2065,2065,2055,4423
20230707,092900,654817565,2070,2065,2070,2065,2519
20230707,092800,649610120,2065,2070,2070,2060,11259
20230707,092700,626377940,2075,2080,2090,2070,4990
20230707,092600,616011540,2090,2080,2090,2080,4646
20230707,092500,606336410,2100,2075,2100,2065,15607
20230707,092400,573941045,2080,2100,2100,2080,14520
20230707,092300,543666770,2100,2105,2115,2100,8068
20230707,092200,526716805,2105,2115,2120,2100,36181
20230707,092100,450358215,2120,2120,2130,2120,3500
20230707,092000,442934105,2130,2125,2130,2115,2114
20230707,091900,438447010,2125,2130,2130,2115,19754
20230707,091800,396511040,2125,2125,2130,2125,1631
20230707,091700,393044955,2125,2125,2130,2120,5347
20230707,091600,381682055,2130,2120,2130,2120,5197
20230707,091500,370655015,2120,2130,2130,2120,10604
20230707,091400,348112970,2130,2135,2135,2130,7318
20230707,091300,332525095,2135,2130,2135,2130,11551
20230707,091200,307871645,2130,2135,2135,2130,25856
20230707,091100,252722315,2135,2125,2135,2120,22664
20230707,091000,204452520,2125,2120,2130,2105,20254
20230707,090900,161571065,2115,2105,2120,2105,6139
20230707,090800,148598850,2105,2100,2105,2095,7822
20230707,090700,132171705,2100,2095,2100,2090,3389
20230707,090600,125067590,2095,2095,2095,2090,638
20230707,090500,123731155,2085,2090,2090,2080,10396
20230707,090400,102068520,2090,2100,2100,2090,8659
20230707,090300,83937345,2100,2110,2110,2100,5322
20230707,090200,72740470,2110,2095,2110,2095,2585
20230707,090100,67292935,2095,2090,2105,2090,6977
20230707,090000,52667965,2090,2110,2110,2090,25025