stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185100,12608030725,2140,2140,2140,2140,57442
20230710,185000,12608030725,2140,2140,2140,2140,0
20230710,184900,12608030725,2140,2140,2140,2140,0
20230710,184800,12608030725,2140,2140,2140,2140,0
20230710,184700,12608030725,2140,2140,2140,2140,0
20230710,184600,12608030725,2140,2140,2140,2140,0
20230710,184500,12608030725,2140,2140,2140,2140,0
20230710,184400,12608030725,2140,2140,2140,2140,0
20230710,184300,12608030725,2140,2140,2140,2140,0
20230710,184200,12608030725,2140,2140,2140,2140,0
20230710,184100,12608030725,2140,2140,2140,2140,0
20230710,184000,12608030725,2140,2140,2140,2140,0
20230710,183900,12608030725,2140,2140,2140,2140,0
20230710,183800,12608030725,2140,2140,2140,2140,0
20230710,183700,12608030725,2140,2140,2140,2140,0
20230710,183600,12608030725,2140,2140,2140,2140,0
20230710,183500,12608030725,2140,2140,2140,2140,0
20230710,183400,12608030725,2140,2140,2140,2140,0
20230710,183300,12608030725,2140,2140,2140,2140,0
20230710,183200,12608030725,2140,2140,2140,2140,0
20230710,183100,12608030725,2140,2140,2140,2140,0
20230710,183000,12608030725,2140,2140,2140,2140,0
20230710,182900,12608030725,2140,2140,2140,2140,0
20230710,182800,12608030725,2140,2140,2140,2140,0
20230710,182700,12608030725,2140,2140,2140,2140,0
20230710,182600,12608030725,2140,2140,2140,2140,0
20230710,182500,12608030725,2140,2140,2140,2140,0
20230710,182400,12608030725,2140,2140,2140,2140,0
20230710,182300,12608030725,2140,2140,2140,2140,0
20230710,182200,12608030725,2140,2140,2140,2140,0
20230710,182100,12608030725,2140,2140,2140,2140,57442
20230710,182000,12608030725,2140,2140,2140,2140,0
20230710,181900,12608030725,2140,2140,2140,2140,0
20230710,181800,12608030725,2140,2140,2140,2140,0
20230710,181700,12608030725,2140,2140,2140,2140,0
20230710,181600,12608030725,2140,2140,2140,2140,0
20230710,181500,12608030725,2140,2140,2140,2140,0
20230710,181400,12608030725,2140,2140,2140,2140,0
20230710,181300,12608030725,2140,2140,2140,2140,0
20230710,181200,12608030725,2140,2140,2140,2140,0
20230710,181100,12608030725,2140,2140,2140,2140,0
20230710,181000,12608030725,2140,2140,2140,2140,0
20230710,180900,12608030725,2140,2140,2140,2140,0
20230710,180800,12608030725,2140,2140,2140,2140,0
20230710,180700,12608030725,2140,2140,2140,2140,0
20230710,180600,12608030725,2140,2140,2140,2140,0
20230710,180500,12608030725,2140,2140,2140,2140,0
20230710,180400,12608030725,2140,2140,2140,2140,0
20230710,180300,12608030725,2140,2140,2140,2140,0
20230710,180200,12608030725,2140,2140,2140,2140,0
20230710,180100,12608030725,2140,2140,2140,2140,0
20230710,180000,12608030725,2140,2140,2140,2140,0
20230710,175900,12608030725,2140,2140,2140,2140,0
20230710,175800,12608030725,2140,2140,2140,2140,0
20230710,175700,12608030725,2140,2140,2140,2140,0
20230710,175600,12608030725,2140,2140,2140,2140,0
20230710,175500,12608030725,2140,2140,2140,2140,0
20230710,175400,12608030725,2140,2140,2140,2140,0
20230710,175300,12608030725,2140,2140,2140,2140,0
20230710,175200,12608030725,2140,2140,2140,2140,0
20230710,175100,12608030725,2140,2140,2140,2140,57442
20230710,175000,12608030725,2140,2140,2140,2140,0
20230710,174900,12608030725,2140,2140,2140,2140,0
20230710,174800,12608030725,2140,2140,2140,2140,0
20230710,174700,12608030725,2140,2140,2140,2140,0
20230710,174600,12608030725,2140,2140,2140,2140,0
20230710,174500,12608030725,2140,2140,2140,2140,0
20230710,174400,12608030725,2140,2140,2140,2140,0
20230710,174300,12608030725,2140,2140,2140,2140,0
20230710,174200,12608030725,2140,2140,2140,2140,0
20230710,174100,12608030725,2140,2140,2140,2140,0
20230710,174000,12608030725,2140,2140,2140,2140,0
20230710,173900,12608030725,2140,2140,2140,2140,0
20230710,173800,12608030725,2140,2140,2140,2140,0
20230710,173700,12608030725,2140,2140,2140,2140,0
20230710,173600,12608030725,2140,2140,2140,2140,0
20230710,173500,12608030725,2140,2140,2140,2140,0
20230710,173400,12608030725,2140,2140,2140,2140,0
20230710,173300,12608030725,2140,2140,2140,2140,0
20230710,173200,12608030725,2140,2140,2140,2140,0
20230710,173100,12608030725,2140,2140,2140,2140,0
20230710,173000,12608030725,2140,2140,2140,2140,0
20230710,172900,12608030725,2140,2140,2140,2140,0
20230710,172800,12608030725,2140,2140,2140,2140,0
20230710,172700,12608030725,2140,2140,2140,2140,0
20230710,172600,12608030725,2140,2140,2140,2140,0
20230710,172500,12608030725,2140,2140,2140,2140,0
20230710,172400,12608030725,2140,2140,2140,2140,0
20230710,172300,12608030725,2140,2140,2140,2140,0
20230710,172200,12608030725,2140,2140,2140,2140,0
20230710,172100,12608030725,2140,2140,2140,2140,57442
20230710,172000,12608030725,2140,2140,2140,2140,0
20230710,171900,12608030725,2140,2140,2140,2140,0
20230710,171800,12608030725,2140,2140,2140,2140,0
20230710,171700,12608030725,2140,2140,2140,2140,0
20230710,171600,12608030725,2140,2140,2140,2140,0
20230710,171500,12608030725,2140,2140,2140,2140,0
20230710,171400,12608030725,2140,2140,2140,2140,0
20230710,171300,12608030725,2140,2140,2140,2140,0
20230710,171200,12608030725,2140,2140,2140,2140,0
20230710,171100,12608030725,2140,2140,2140,2140,0
20230710,171000,12608030725,2140,2140,2140,2140,0
20230710,170900,12608030725,2140,2140,2140,2140,0
20230710,170800,12608030725,2140,2140,2140,2140,0
20230710,170700,12608030725,2140,2140,2140,2140,0
20230710,170600,12608030725,2140,2140,2140,2140,0
20230710,170500,12608030725,2140,2140,2140,2140,0
20230710,170400,12608030725,2140,2140,2140,2140,0
20230710,170300,12608030725,2140,2140,2140,2140,0
20230710,170200,12608030725,2140,2140,2140,2140,0
20230710,170100,12608030725,2140,2140,2140,2140,0
20230710,170000,12608030725,2140,2140,2140,2140,0
20230710,165900,12608030725,2140,2140,2140,2140,0
20230710,165800,12608030725,2140,2140,2140,2140,0
20230710,165700,12608030725,2140,2140,2140,2140,0
20230710,165600,12608030725,2140,2140,2140,2140,0
20230710,165500,12608030725,2140,2140,2140,2140,0
20230710,165400,12608030725,2140,2140,2140,2140,0
20230710,165300,12608030725,2140,2140,2140,2140,0
20230710,165200,12608030725,2140,2140,2140,2140,0
20230710,165100,12608030725,2140,2140,2140,2140,57442
20230710,165000,12608030725,2140,2140,2140,2140,0
20230710,164900,12608030725,2140,2140,2140,2140,0
20230710,164800,12608030725,2140,2140,2140,2140,0
20230710,164700,12608030725,2140,2140,2140,2140,0
20230710,164600,12608030725,2140,2140,2140,2140,0
20230710,164500,12608030725,2140,2140,2140,2140,0
20230710,164400,12608030725,2140,2140,2140,2140,0
20230710,164300,12608030725,2140,2140,2140,2140,0
20230710,164200,12608030725,2140,2140,2140,2140,0
20230710,164100,12608030725,2140,2140,2140,2140,0
20230710,164000,12608030725,2140,2140,2140,2140,0
20230710,163900,12608030725,2140,2140,2140,2140,0
20230710,163800,12608030725,2140,2140,2140,2140,0
20230710,163700,12608030725,2140,2140,2140,2140,0
20230710,163600,12608030725,2140,2140,2140,2140,0
20230710,163500,12608030725,2140,2140,2140,2140,0
20230710,163400,12608030725,2140,2140,2140,2140,0
20230710,163300,12608030725,2140,2140,2140,2140,0
20230710,163200,12608030725,2140,2140,2140,2140,0
20230710,163100,12608030725,2140,2140,2140,2140,0
20230710,163000,12608030725,2140,2140,2140,2140,0
20230710,162900,12608030725,2140,2140,2140,2140,0
20230710,162800,12608030725,2140,2140,2140,2140,0
20230710,162700,12608030725,2140,2140,2140,2140,0
20230710,162600,12608030725,2140,2140,2140,2140,0
20230710,162500,12608030725,2140,2140,2140,2140,0
20230710,162400,12608030725,2140,2140,2140,2140,0
20230710,162300,12608030725,2140,2140,2140,2140,0
20230710,162200,12608030725,2140,2140,2140,2140,0
20230710,162100,12608030725,2140,2140,2140,2140,57442
20230710,162000,12608030725,2140,2140,2140,2140,0
20230710,161900,12608030725,2140,2140,2140,2140,0
20230710,161800,12608030725,2140,2140,2140,2140,0
20230710,161700,12608030725,2140,2140,2140,2140,0
20230710,161600,12608030725,2140,2140,2140,2140,0
20230710,161500,12608030725,2140,2140,2140,2140,0
20230710,161400,12608030725,2140,2140,2140,2140,0
20230710,161300,12608030725,2140,2140,2140,2140,0
20230710,161200,12608030725,2140,2140,2140,2140,0
20230710,161100,12608030725,2140,2140,2140,2140,0
20230710,161000,12608030725,2140,2140,2140,2140,0
20230710,160900,12608030725,2140,2140,2140,2140,0
20230710,160800,12608030725,2140,2140,2140,2140,0
20230710,160700,12608030725,2140,2140,2140,2140,0
20230710,160600,12608030725,2140,2140,2140,2140,0
20230710,160500,12608030725,2140,2140,2140,2140,0
20230710,160400,12608030725,2140,2140,2140,2140,0
20230710,160300,12608030725,2140,2140,2140,2140,0
20230710,160200,12608030725,2140,2140,2140,2140,0
20230710,160100,12608030725,2140,2140,2140,2140,0
20230710,160000,12608030725,2140,2140,2140,2140,0
20230710,155900,12608030725,2140,2140,2140,2140,0
20230710,155800,12608030725,2140,2140,2140,2140,0
20230710,155700,12608030725,2140,2140,2140,2140,0
20230710,155600,12608030725,2140,2140,2140,2140,0
20230710,155500,12608030725,2140,2140,2140,2140,0
20230710,155400,12608030725,2140,2140,2140,2140,0
20230710,155300,12608030725,2140,2140,2140,2140,0
20230710,155200,12608030725,2140,2140,2140,2140,0
20230710,155100,12608030725,2140,2140,2140,2140,57442
20230710,155000,12608030725,2140,2140,2140,2140,0
20230710,154900,12608030725,2140,2140,2140,2140,0
20230710,154800,12608030725,2140,2140,2140,2140,0
20230710,154700,12608030725,2140,2140,2140,2140,0
20230710,154600,12608030725,2140,2140,2140,2140,0
20230710,154500,12608030725,2140,2140,2140,2140,0
20230710,154400,12608030725,2140,2140,2140,2140,0
20230710,154300,12608030725,2140,2140,2140,2140,0
20230710,154200,12608030725,2140,2140,2140,2140,0
20230710,154100,12608030725,2140,2140,2140,2140,0
20230710,154000,12608030725,2140,2140,2140,2140,0
20230710,153900,12608030725,2140,2140,2140,2140,0
20230710,153800,12608030725,2140,2140,2140,2140,0
20230710,153700,12608030725,2140,2140,2140,2140,0
20230710,153600,12608030725,2140,2140,2140,2140,0
20230710,153500,12608030725,2140,2140,2140,2140,0
20230710,153400,12608030725,2140,2140,2140,2140,0
20230710,153300,12608030725,2140,2140,2140,2140,0
20230710,153200,12608030725,2140,2140,2140,2140,0
20230710,153100,12608030725,2140,2140,2140,2140,0
20230710,153000,12608030725,2140,2140,2140,2140,57442
20230710,152900,12485104845,2120,2120,2120,2120,0
20230710,152800,12485104845,2120,2120,2120,2120,0
20230710,152700,12485104845,2120,2120,2120,2120,0
20230710,152600,12485104845,2120,2120,2120,2120,0
20230710,152500,12485104845,2120,2120,2120,2120,0
20230710,152400,12485104845,2120,2120,2120,2120,0
20230710,152300,12485104845,2120,2120,2120,2120,0
20230710,152200,12485104845,2120,2120,2120,2120,0
20230710,152100,12485104845,2120,2120,2120,2120,0
20230710,152000,12485104845,2120,2120,2120,2120,0
20230710,151900,12485104845,2120,2125,2145,2095,39595
20230710,151800,12401588550,2140,2135,2140,2120,2508
20230710,151700,12396233475,2140,2130,2140,2120,5564
20230710,151600,12384373860,2130,2125,2135,2125,7600
20230710,151500,12368199270,2105,2100,2125,2100,16002
20230710,151400,12334387860,2100,2100,2105,2095,10102
20230710,151300,12313180360,2105,2110,2110,2100,4586
20230710,151200,12303538115,2110,2100,2110,2095,12451
20230710,151100,12277378070,2100,2100,2110,2095,47878
20230710,151000,12176845295,2105,2110,2120,2105,22569
20230710,150900,12129275350,2110,2125,2130,2110,31675
20230710,150800,12062266335,2125,2145,2145,2125,53272
20230710,150700,11948606540,2145,2145,2150,2140,7675
20230710,150600,11932151010,2145,2145,2150,2140,8761
20230710,150500,11913348785,2145,2150,2155,2140,8888
20230710,150400,11894246865,2150,2150,2155,2145,4090
20230710,150300,11885453710,2145,2145,2150,2140,4421
20230710,150200,11875961430,2145,2140,2150,2140,4099
20230710,150100,11867173165,2145,2145,2145,2140,7210
20230710,150000,11851735215,2140,2145,2145,2140,1441
20230710,145900,11848650735,2140,2140,2145,2140,5273
20230710,145800,11837360100,2145,2140,2145,2140,2067
20230710,145700,11832935530,2145,2145,2145,2140,924
20230710,145600,11830957720,2145,2140,2145,2140,4365
20230710,145500,11821616330,2145,2140,2150,2140,830
20230710,145400,11819840010,2135,2145,2150,2135,4891
20230710,145300,11809372265,2135,2145,2145,2135,1158
20230710,145200,11806896475,2145,2145,2145,2135,2986
20230710,145100,11800512365,2130,2135,2150,2130,15366
20230710,145000,11767669335,2130,2135,2135,2125,9418
20230710,144900,11747607440,2130,2145,2145,2130,21360
20230710,144800,11702003970,2145,2140,2145,2140,1683
20230710,144700,11698401430,2140,2140,2150,2140,17832
20230710,144600,11660240805,2140,2155,2155,2140,17085
20230710,144500,11623606570,2155,2165,2165,2155,1305
20230710,144400,11620791425,2165,2160,2165,2150,2836
20230710,144300,11614691325,2150,2160,2160,2150,21728
20230710,144200,11567909810,2165,2170,2170,2160,2631
20230710,144100,11562226800,2165,2170,2170,2160,3083
20230710,144000,11555563205,2160,2165,2170,2160,9564
20230710,143900,11534881390,2170,2165,2170,2160,16378
20230710,143800,11499471615,2170,2170,2175,2170,5264
20230710,143700,11488048255,2170,2180,2185,2170,8288
20230710,143600,11469997040,2185,2185,2190,2180,4523
20230710,143500,11460114260,2190,2185,2190,2185,1916
20230710,143400,11455924675,2190,2185,2195,2185,4602
20230710,143300,11445853685,2190,2190,2195,2190,734
20230710,143200,11444246100,2195,2195,2195,2190,7597
20230710,143100,11427601045,2195,2205,2205,2195,6413
20230710,143000,11413492220,2205,2205,2210,2200,17953
20230710,142900,11373884575,2205,2190,2205,2185,23248
20230710,142800,11322768290,2195,2190,2195,2185,6947
20230710,142700,11307563325,2195,2195,2195,2185,6619
20230710,142600,11293081505,2190,2190,2195,2190,4306
20230710,142500,11283638945,2195,2190,2195,2190,2284
20230710,142400,11278630840,2190,2180,2195,2180,11173
20230710,142300,11254169165,2185,2180,2185,2180,2836
20230710,142200,11247986655,2180,2185,2185,2175,2261
20230710,142100,11243062880,2180,2190,2190,2175,26876
20230710,142000,11184328190,2185,2175,2190,2175,8308
20230710,141900,11166163885,2180,2165,2185,2165,15780
20230710,141800,11131815075,2165,2165,2170,2160,9805
20230710,141700,11110594250,2165,2165,2165,2160,1909
20230710,141600,11106461520,2165,2165,2165,2160,2217
20230710,141500,11101671390,2165,2165,2170,2160,2693
20230710,141400,11095848430,2165,2175,2175,2165,520
20230710,141300,11094719280,2175,2165,2175,2165,4417
20230710,141200,11085130380,2170,2155,2170,2155,24197
20230710,141100,11032835030,2160,2145,2160,2145,9197
20230710,141000,11013043055,2145,2145,2150,2140,4334
20230710,140900,11003756340,2150,2145,2150,2140,5373
20230710,140800,10992231215,2150,2160,2160,2135,36410
20230710,140700,10914111010,2160,2150,2160,2145,13460
20230710,140600,10885132485,2150,2165,2165,2140,56831
20230710,140500,10762949135,2160,2180,2185,2155,44033
20230710,140400,10667517625,2180,2165,2180,2165,8116
20230710,140300,10649897525,2170,2175,2175,2170,3024
20230710,140200,10643333655,2180,2185,2185,2175,1760
20230710,140100,10639498610,2185,2175,2185,2175,15287
20230710,140000,10606226815,2175,2175,2175,2170,1669
20230710,135900,10602604750,2175,2170,2180,2170,2173
20230710,135800,10597889090,2180,2170,2180,2170,8480
20230710,135700,10579473215,2170,2170,2175,2165,1691
20230710,135600,10575801215,2175,2175,2180,2170,3182
20230710,135500,10568894595,2175,2175,2180,2170,4301
20230710,135400,10559530490,2180,2180,2185,2175,2710
20230710,135300,10553634545,2185,2180,2185,2175,3196
20230710,135200,10546663370,2180,2170,2180,2170,1562
20230710,135100,10543268665,2170,2165,2170,2160,5492
20230710,135000,10531397670,2165,2160,2165,2160,5668
20230710,134900,10519133690,2155,2165,2165,2155,17048
20230710,134800,10482386490,2165,2155,2165,2150,3420
20230710,134700,10475007340,2160,2165,2170,2150,42258
20230710,134600,10384054545,2165,2170,2175,2160,13476
20230710,134500,10354849030,2175,2180,2180,2170,2684
20230710,134400,10349011305,2180,2185,2190,2180,4789
20230710,134300,10338563515,2190,2195,2195,2185,17668
20230710,134200,10299951240,2200,2185,2200,2185,2666
20230710,134100,10294103745,2190,2180,2190,2180,3208
20230710,134000,10287085255,2195,2185,2195,2180,4130
20230710,133900,10278058745,2185,2175,2185,2175,13771
20230710,133800,10248064965,2180,2175,2180,2165,19376
20230710,133700,10205922190,2180,2185,2185,2175,27924
20230710,133600,10145062995,2185,2205,2205,2185,24475
20230710,133500,10091345785,2200,2200,2205,2195,7306
20230710,133400,10075282790,2200,2200,2205,2195,5755
20230710,133300,10062640530,2200,2210,2210,2195,8179
20230710,133200,10044631215,2200,2200,2210,2195,22796
20230710,133100,9994497325,2210,2210,2215,2200,35818
20230710,133000,9915505850,2210,2210,2215,2210,4486
20230710,132900,9905591505,2215,2210,2220,2205,9549
20230710,132800,9884478980,2220,2215,2220,2210,5001
20230710,132700,9873408140,2220,2215,2220,2210,29332
20230710,132600,9808475675,2215,2220,2220,2215,11057
20230710,132500,9783975600,2215,2230,2230,2215,11531
20230710,132400,9758337805,2225,2220,2230,2215,8232
20230710,132300,9740053285,2215,2225,2225,2215,10812
20230710,132200,9716060725,2225,2230,2235,2220,12639
20230710,132100,9687922760,2230,2235,2235,2215,3693
20230710,132000,9679685910,2235,2205,2235,2205,31989
20230710,131900,9608580000,2205,2215,2215,2205,17708
20230710,131800,9569403915,2210,2210,2220,2210,24081
20230710,131700,9516129725,2210,2210,2220,2210,13477
20230710,131600,9486336685,2210,2225,2225,2210,21909
20230710,131500,9437819285,2220,2230,2235,2220,14649
20230710,131400,9405219820,2230,2240,2250,2220,42689
20230710,131300,9309910890,2240,2210,2245,2205,98841
20230710,131200,9089519265,2210,2205,2225,2205,32404
20230710,131100,9017723880,2205,2230,2235,2185,60669
20230710,131000,8883331190,2230,2210,2245,2195,87456
20230710,130900,8689018975,2210,2180,2210,2180,103582
20230710,130800,8461068250,2180,2160,2180,2160,22408
20230710,130700,8412367820,2170,2165,2170,2155,15567
20230710,130600,8378647410,2165,2165,2165,2155,11996
20230710,130500,8352706095,2160,2160,2165,2155,9936
20230710,130400,8331220815,2165,2150,2165,2150,24496
20230710,130300,8278412620,2145,2150,2155,2145,5627
20230710,130200,8266313620,2155,2155,2160,2140,10664
20230710,130100,8243345685,2150,2145,2150,2135,54626
20230710,130000,8126370250,2145,2150,2155,2145,25449
20230710,125900,8071717685,2155,2155,2155,2145,41680
20230710,125800,7982166495,2150,2155,2160,2150,32725
20230710,125700,7911715050,2155,2160,2165,2150,32288
20230710,125600,7842075680,2160,2160,2165,2155,40356
20230710,125500,7754912735,2160,2160,2160,2150,46673
20230710,125400,7654482725,2160,2180,2180,2140,219505
20230710,125300,7180292990,2180,2215,2215,2170,124245
20230710,125200,6907829490,2215,2255,2260,2210,131803
20230710,125100,6614007110,2255,2265,2275,2240,235531
20230710,125000,6081873515,2270,2260,2270,2250,229931
20230710,124900,5561911150,2260,2210,2260,2205,189992
20230710,124800,5137937725,2215,2230,2245,2205,264464
20230710,124700,4550236085,2230,2160,2235,2155,729960
20230710,124600,2940994985,2155,2165,2165,2155,20536
20230710,124500,2896640695,2165,2160,2165,2155,31749
20230710,124400,2828034225,2155,2155,2160,2150,15082
20230710,124300,2795501425,2155,2135,2155,2135,63673
20230710,124200,2658732800,2140,2135,2140,2130,1832
20230710,124100,2654817900,2135,2135,2135,2130,2195
20230710,124000,2650141230,2135,2135,2135,2135,2982
20230710,123900,2643774660,2130,2130,2135,2130,4751
20230710,123800,2633655025,2125,2125,2130,2125,1240
20230710,123700,2631020020,2130,2125,2130,2125,398
20230710,123600,2630174260,2125,2125,2125,2120,800
20230710,123500,2628475625,2125,2125,2125,2120,1274
20230710,123400,2625772670,2130,2130,2130,2130,0
20230710,123300,2625772670,2130,2120,2130,2120,2690
20230710,123200,2620065490,2120,2125,2130,2120,4489
20230710,123100,2610546220,2125,2125,2125,2125,2868
20230710,123000,2604451720,2130,2130,2130,2130,1
20230710,122900,2604449590,2135,2135,2135,2135,0
20230710,122800,2604449590,2135,2130,2135,2130,5188
20230710,122700,2593399035,2135,2130,2135,2130,102
20230710,122600,2593181765,2135,2135,2140,2130,153
20230710,122500,2592855335,2140,2140,2140,2135,5524
20230710,122400,2581061115,2140,2140,2140,2135,2336
20230710,122300,2576062090,2135,2135,2135,2135,100
20230710,122200,2575848590,2140,2135,2140,2135,2341
20230710,122100,2570850450,2140,2140,2140,2135,497
20230710,122000,2569786880,2135,2140,2140,2130,1539
20230710,121900,2566504855,2140,2140,2140,2135,21495
20230710,121800,2520506050,2140,2135,2140,2130,4047
20230710,121700,2511865655,2135,2130,2135,2130,1038
20230710,121600,2509654625,2135,2135,2135,2135,40
20230710,121500,2509569225,2135,2135,2135,2135,500
20230710,121400,2508501725,2135,2135,2135,2135,0
20230710,121300,2508501725,2135,2130,2135,2130,590
20230710,121200,2507242175,2135,2130,2135,2130,61
20230710,121100,2507112000,2135,2135,2135,2135,0
20230710,121000,2507112000,2135,2130,2135,2130,102
20230710,120900,2506894735,2135,2135,2140,2135,1644
20230710,120800,2503384150,2135,2135,2135,2135,1011
20230710,120700,2501225665,2130,2130,2130,2130,250
20230710,120600,2500693165,2135,2135,2135,2135,307
20230710,120500,2500037720,2140,2135,2140,2135,248
20230710,120400,2499508215,2135,2135,2135,2135,1067
20230710,120300,2497230170,2140,2135,2140,2135,495
20230710,120200,2496173290,2135,2130,2135,2130,5697
20230710,120100,2484025255,2135,2135,2135,2130,896
20230710,120000,2482112545,2135,2135,2140,2135,1967
20230710,115900,2477909050,2140,2135,2140,2135,527
20230710,115800,2476783790,2135,2135,2135,2135,7
20230710,115700,2476768845,2140,2135,2140,2135,520
20230710,115600,2475658545,2135,2135,2135,2135,22
20230710,115500,2475611575,2135,2135,2140,2135,452
20230710,115400,2474645475,2135,2135,2135,2135,506
20230710,115300,2473565165,2135,2130,2135,2130,108
20230710,115200,2473334590,2135,2135,2140,2130,804
20230710,115100,2471618330,2140,2140,2140,2140,20
20230710,115000,2471575530,2140,2130,2140,2120,3021
20230710,114900,2465157585,2130,2130,2130,2130,1382
20230710,114800,2462213925,2130,2130,2130,2130,224
20230710,114700,2461736805,2130,2130,2130,2130,0
20230710,114600,2461736805,2130,2130,2130,2130,471
20230710,114500,2460733575,2130,2130,2130,2130,984
20230710,114400,2458637655,2130,2130,2130,2120,255
20230710,114300,2458094945,2130,2130,2130,2130,5047
20230710,114200,2447344835,2130,2120,2130,2120,7708
20230710,114100,2430950295,2130,2125,2130,2120,2810
20230710,114000,2424978945,2125,2125,2125,2125,509
20230710,113900,2423897320,2125,2125,2125,2120,53
20230710,113800,2423784700,2130,2115,2130,2115,2868
20230710,113700,2417713920,2120,2120,2125,2115,4650
20230710,113600,2407853935,2125,2125,2125,2120,3274
20230710,113500,2400912240,2125,2125,2130,2125,2504
20230710,113400,2395591200,2130,2125,2130,2125,611
20230710,113300,2394290270,2130,2125,2130,2125,2521
20230710,113200,2388923040,2130,2130,2130,2125,1258
20230710,113100,2386246205,2130,2130,2130,2125,2213
20230710,113000,2381537515,2125,2130,2130,2125,20
20230710,112900,2381494995,2130,2125,2130,2125,2101
20230710,112800,2377030200,2130,2125,2130,2125,1116
20230710,112700,2374658120,2130,2130,2140,2130,5470
20230710,112600,2363006960,2130,2130,2130,2130,2316
20230710,112500,2358073880,2130,2125,2140,2125,36578
20230710,112400,2280162535,2125,2120,2125,2120,1043
20230710,112300,2277951305,2125,2130,2130,2125,2864
20230710,112200,2271850990,2130,2125,2130,2120,3739
20230710,112100,2263911730,2125,2125,2125,2115,1065
20230710,112000,2261649105,2125,2125,2125,2125,38
20230710,111900,2261568355,2125,2130,2130,2115,1022
20230710,111800,2259406510,2130,2125,2140,2110,16428
20230710,111700,2224308265,2130,2125,2145,2125,17614
20230710,111600,2186778715,2140,2120,2145,2120,26139
20230710,111500,2131070080,2125,2125,2125,2125,10
20230710,111400,2131048830,2125,2115,2125,2115,2188
20230710,111300,2126413230,2120,2120,2120,2110,2759
20230710,111200,2120585375,2115,2110,2115,2110,1118
20230710,111100,2118220815,2110,2115,2115,2110,85
20230710,111000,2118041340,2110,2115,2115,2110,390
20230710,110900,2117216865,2115,2115,2115,2105,1469
20230710,110800,2114123865,2115,2110,2115,2110,2961
20230710,110700,2107876140,2110,2120,2120,2110,459
20230710,110600,2106907640,2125,2120,2125,2120,1025
20230710,110500,2104731490,2120,2120,2125,2110,328
20230710,110400,2104037535,2120,2120,2120,2120,697
20230710,110300,2102559895,2120,2120,2120,2120,120
20230710,110200,2102305495,2120,2110,2120,2105,1800
20230710,110100,2098507385,2110,2105,2110,2105,1189
20230710,110000,2096001270,2110,2115,2115,2105,12368
20230710,105900,2069896660,2120,2125,2125,2120,4587
20230710,105800,2060172210,2120,2125,2130,2120,2230
20230710,105700,2055434445,2130,2125,2130,2125,1204
20230710,105600,2052874925,2130,2130,2130,2120,9603
20230710,105500,2032440630,2130,2130,2135,2130,30706
20230710,105400,1967029160,2130,2125,2130,2125,1973
20230710,105300,1962832265,2125,2130,2130,2125,1351
20230710,105200,1959960870,2130,2130,2135,2130,2567
20230710,105100,1954492160,2130,2130,2130,2125,3296
20230710,105000,1947484600,2135,2135,2135,2135,102
20230710,104900,1947266830,2135,2145,2145,2135,3279
20230710,104800,1940256190,2145,2140,2150,2140,33543
20230710,104700,1868363505,2140,2130,2140,2130,2815
20230710,104600,1862351205,2130,2140,2140,2130,238
20230710,104500,1861842350,2130,2135,2135,2130,8435
20230710,104400,1843841515,2135,2135,2135,2130,1607
20230710,104300,1840410660,2135,2135,2135,2130,3540
20230710,104200,1832852910,2130,2125,2130,2125,8540
20230710,104100,1814673720,2120,2125,2125,2120,4420
20230710,104000,1805294940,2125,2125,2130,2125,3285
20230710,103900,1798314295,2125,2125,2125,2125,2251
20230710,103800,1793530920,2125,2120,2125,2120,5822
20230710,103700,1781177165,2125,2125,2125,2125,364
20230710,103600,1780403665,2125,2125,2125,2125,357
20230710,103500,1779645040,2125,2120,2125,2115,2044
20230710,103400,1775304890,2120,2110,2120,2110,6297
20230710,103300,1761986355,2115,2105,2115,2105,2156
20230710,103200,1757436460,2110,2115,2115,2110,526
20230710,103100,1756324865,2115,2115,2115,2115,2601
20230710,103000,1750823750,2115,2110,2115,2110,5344
20230710,102900,1739543910,2110,2105,2110,2105,5779
20230710,102800,1727376360,2105,2105,2105,2100,288
20230710,102700,1726770290,2105,2100,2105,2095,5055
20230710,102600,1716153765,2100,2095,2100,2095,3177
20230710,102500,1709497935,2095,2095,2095,2090,2307
20230710,102400,1704665770,2095,2095,2095,2095,1078
20230710,102300,1702407360,2095,2095,2095,2090,1187
20230710,102200,1699920705,2095,2095,2095,2095,0
20230710,102100,1699920705,2095,2090,2095,2090,196
20230710,102000,1699511055,2095,2095,2095,2085,1317
20230710,101900,1696755040,2095,2085,2100,2080,2636
20230710,101800,1691259235,2100,2095,2100,2085,4717
20230710,101700,1681405200,2095,2095,2095,2090,1442
20230710,101600,1678389210,2095,2095,2095,2090,1510
20230710,101500,1675230760,2095,2080,2095,2080,6158
20230710,101400,1662412540,2095,2100,2100,2085,7720
20230710,101300,1646310350,2090,2090,2100,2085,1211
20230710,101200,1643776735,2095,2105,2105,2090,7293
20230710,101100,1628514950,2105,2110,2110,2090,8027
20230710,101000,1611711350,2100,2100,2115,2100,7770
20230710,100900,1595388635,2100,2110,2110,2100,3970
20230710,100800,1587046635,2110,2115,2115,2100,44345
20230710,100700,1493900465,2115,2110,2115,2110,1299
20230710,100600,1491159545,2115,2120,2120,2115,206
20230710,100500,1490723850,2120,2120,2120,2120,856
20230710,100400,1488909130,2120,2115,2120,2115,3787
20230710,100300,1480897690,2115,2100,2115,2095,8569
20230710,100200,1462901270,2100,2095,2100,2095,431
20230710,100100,1461998295,2100,2100,2110,2095,10934
20230710,100000,1439037000,2100,2100,2110,2100,4038
20230710,095900,1430552140,2100,2105,2120,2100,3451
20230710,095800,1423273895,2100,2105,2115,2095,21176
20230710,095700,1378792625,2105,2100,2105,2100,9007
20230710,095600,1359877890,2105,2105,2105,2105,210
20230710,095500,1359435840,2090,2100,2105,2090,9849
20230710,095400,1338752955,2100,2085,2100,2085,1006
20230710,095300,1336655355,2085,2095,2095,2085,3727
20230710,095200,1328861265,2095,2105,2105,2095,4022
20230710,095100,1320409985,2100,2105,2115,2100,2352
20230710,095000,1315454195,2105,2105,2105,2100,653
20230710,094900,1314080630,2105,2090,2105,2085,5691
20230710,094800,1302153325,2090,2090,2095,2085,1749
20230710,094700,1298492155,2090,2090,2090,2080,4382
20230710,094600,1289371615,2095,2095,2095,2080,8028
20230710,094500,1272603200,2085,2110,2110,2085,20341
20230710,094400,1229910680,2110,2105,2120,2105,6483
20230710,094300,1216236185,2105,2110,2110,2095,21296
20230710,094200,1171477940,2115,2125,2125,2110,14532
20230710,094100,1140693935,2125,2140,2140,2125,10562
20230710,094000,1118202175,2140,2145,2145,2135,14143
20230710,093900,1087925085,2140,2140,2145,2135,6171
20230710,093800,1074730925,2150,2150,2150,2135,23176
20230710,093700,1025013445,2150,2135,2150,2130,6412
20230710,093600,1011300095,2130,2135,2135,2130,2560
20230710,093500,1005834995,2135,2135,2150,2135,50847
20230710,093400,897102445,2135,2125,2135,2125,7672
20230710,093300,880755345,2125,2130,2130,2125,101
20230710,093200,880540715,2130,2120,2130,2110,4564
20230710,093100,870868475,2110,2130,2130,2110,4236
20230710,093000,861894820,2130,2115,2130,2110,2844
20230710,092900,855876805,2130,2130,2135,2115,3791
20230710,092800,847828505,2135,2130,2135,2120,839
20230710,092700,846049710,2135,2125,2135,2125,2020
20230710,092600,841744335,2115,2125,2130,2115,11136
20230710,092500,818107655,2130,2130,2130,2125,4149
20230710,092400,809270795,2130,2125,2135,2125,3731
20230710,092300,801321265,2130,2125,2135,2125,350
20230710,092200,800577155,2125,2125,2130,2125,4663
20230710,092100,790655935,2130,2130,2140,2130,7995
20230710,092000,773620040,2130,2140,2150,2130,8325
20230710,091900,755851020,2140,2140,2150,2130,7196
20230710,091800,740459925,2135,2155,2155,2135,10961
20230710,091700,716948125,2150,2150,2150,2140,8247
20230710,091600,699240540,2150,2160,2160,2145,19172
20230710,091500,657971545,2160,2155,2170,2155,28800
20230710,091400,595682030,2155,2135,2155,2130,50196
20230710,091300,488208745,2125,2130,2140,2120,11632
20230710,091200,463418760,2130,2125,2140,2120,28705
20230710,091100,402206720,2125,2115,2125,2110,13351
20230710,091000,373960800,2115,2125,2125,2115,13296
20230710,090900,345756230,2125,2130,2130,2125,1669
20230710,090800,342203760,2135,2140,2140,2130,2219
20230710,090700,337469995,2140,2105,2140,2105,8449
20230710,090600,319513370,2105,2115,2115,2100,5234
20230710,090500,308457220,2115,2100,2115,2080,12724
20230710,090400,281800405,2105,2140,2140,2105,29771
20230710,090300,218550765,2140,2130,2150,2120,12469
20230710,090200,191911300,2120,2160,2160,2115,50061
20230710,090100,84486410,2160,2130,2160,2110,18210
20230710,090000,45327100,2130,2105,2135,2105,21475