stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185200,2527436895,2220,2220,2220,2220,4165
20230707,185100,2527436895,2220,2220,2220,2220,0
20230707,185000,2527436895,2220,2220,2220,2220,0
20230707,184900,2527436895,2220,2220,2220,2220,0
20230707,184800,2527436895,2220,2220,2220,2220,0
20230707,184700,2527436895,2220,2220,2220,2220,0
20230707,184600,2527436895,2220,2220,2220,2220,0
20230707,184500,2527436895,2220,2220,2220,2220,0
20230707,184400,2527436895,2220,2220,2220,2220,0
20230707,184300,2527436895,2220,2220,2220,2220,0
20230707,184200,2527436895,2220,2220,2220,2220,0
20230707,184100,2527436895,2220,2220,2220,2220,0
20230707,184000,2527436895,2220,2220,2220,2220,0
20230707,183900,2527436895,2220,2220,2220,2220,0
20230707,183800,2527436895,2220,2220,2220,2220,0
20230707,183700,2527436895,2220,2220,2220,2220,0
20230707,183600,2527436895,2220,2220,2220,2220,0
20230707,183500,2527436895,2220,2220,2220,2220,0
20230707,183400,2527436895,2220,2220,2220,2220,0
20230707,183300,2527436895,2220,2220,2220,2220,0
20230707,183200,2527436895,2220,2220,2220,2220,0
20230707,183100,2527436895,2220,2220,2220,2220,0
20230707,183000,2527436895,2220,2220,2220,2220,0
20230707,182900,2527436895,2220,2220,2220,2220,0
20230707,182800,2527436895,2220,2220,2220,2220,0
20230707,182700,2527436895,2220,2220,2220,2220,0
20230707,182600,2527436895,2220,2220,2220,2220,0
20230707,182500,2527436895,2220,2220,2220,2220,0
20230707,182400,2527436895,2220,2220,2220,2220,0
20230707,182300,2527436895,2220,2220,2220,2220,0
20230707,182200,2527436895,2220,2220,2220,2220,4165
20230707,182100,2527436895,2220,2220,2220,2220,0
20230707,182000,2527436895,2220,2220,2220,2220,0
20230707,181900,2527436895,2220,2220,2220,2220,0
20230707,181800,2527436895,2220,2220,2220,2220,0
20230707,181700,2527436895,2220,2220,2220,2220,0
20230707,181600,2527436895,2220,2220,2220,2220,0
20230707,181500,2527436895,2220,2220,2220,2220,0
20230707,181400,2527436895,2220,2220,2220,2220,0
20230707,181300,2527436895,2220,2220,2220,2220,0
20230707,181200,2527436895,2220,2220,2220,2220,0
20230707,181100,2527436895,2220,2220,2220,2220,0
20230707,181000,2527436895,2220,2220,2220,2220,0
20230707,180900,2527436895,2220,2220,2220,2220,0
20230707,180800,2527436895,2220,2220,2220,2220,0
20230707,180700,2527436895,2220,2220,2220,2220,0
20230707,180600,2527436895,2220,2220,2220,2220,0
20230707,180500,2527436895,2220,2220,2220,2220,0
20230707,180400,2527436895,2220,2220,2220,2220,0
20230707,180300,2527436895,2220,2220,2220,2220,0
20230707,180200,2527436895,2220,2220,2220,2220,0
20230707,180100,2527436895,2220,2220,2220,2220,0
20230707,180000,2527436895,2220,2220,2220,2220,0
20230707,175900,2527436895,2220,2220,2220,2220,0
20230707,175800,2527436895,2220,2220,2220,2220,0
20230707,175700,2527436895,2220,2220,2220,2220,0
20230707,175600,2527436895,2220,2220,2220,2220,0
20230707,175500,2527436895,2220,2220,2220,2220,0
20230707,175400,2527436895,2220,2220,2220,2220,0
20230707,175300,2527436895,2220,2220,2220,2220,0
20230707,175200,2527436895,2220,2220,2220,2220,4165
20230707,175100,2527436895,2220,2220,2220,2220,0
20230707,175000,2527436895,2220,2220,2220,2220,0
20230707,174900,2527436895,2220,2220,2220,2220,0
20230707,174800,2527436895,2220,2220,2220,2220,0
20230707,174700,2527436895,2220,2220,2220,2220,0
20230707,174600,2527436895,2220,2220,2220,2220,0
20230707,174500,2527436895,2220,2220,2220,2220,0
20230707,174400,2527436895,2220,2220,2220,2220,0
20230707,174300,2527436895,2220,2220,2220,2220,0
20230707,174200,2527436895,2220,2220,2220,2220,0
20230707,174100,2527436895,2220,2220,2220,2220,0
20230707,174000,2527436895,2220,2220,2220,2220,0
20230707,173900,2527436895,2220,2220,2220,2220,0
20230707,173800,2527436895,2220,2220,2220,2220,0
20230707,173700,2527436895,2220,2220,2220,2220,0
20230707,173600,2527436895,2220,2220,2220,2220,0
20230707,173500,2527436895,2220,2220,2220,2220,0
20230707,173400,2527436895,2220,2220,2220,2220,0
20230707,173300,2527436895,2220,2220,2220,2220,0
20230707,173200,2527436895,2220,2220,2220,2220,0
20230707,173100,2527436895,2220,2220,2220,2220,0
20230707,173000,2527436895,2220,2220,2220,2220,0
20230707,172900,2527436895,2220,2220,2220,2220,0
20230707,172800,2527436895,2220,2220,2220,2220,0
20230707,172700,2527436895,2220,2220,2220,2220,0
20230707,172600,2527436895,2220,2220,2220,2220,0
20230707,172500,2527436895,2220,2220,2220,2220,0
20230707,172400,2527436895,2220,2220,2220,2220,0
20230707,172300,2527436895,2220,2220,2220,2220,0
20230707,172200,2527436895,2220,2220,2220,2220,4165
20230707,172100,2527436895,2220,2220,2220,2220,0
20230707,172000,2527436895,2220,2220,2220,2220,0
20230707,171900,2527436895,2220,2220,2220,2220,0
20230707,171800,2527436895,2220,2220,2220,2220,0
20230707,171700,2527436895,2220,2220,2220,2220,0
20230707,171600,2527436895,2220,2220,2220,2220,0
20230707,171500,2527436895,2220,2220,2220,2220,0
20230707,171400,2527436895,2220,2220,2220,2220,0
20230707,171300,2527436895,2220,2220,2220,2220,0
20230707,171200,2527436895,2220,2220,2220,2220,0
20230707,171100,2527436895,2220,2220,2220,2220,0
20230707,171000,2527436895,2220,2220,2220,2220,0
20230707,170900,2527436895,2220,2220,2220,2220,0
20230707,170800,2527436895,2220,2220,2220,2220,0
20230707,170700,2527436895,2220,2220,2220,2220,0
20230707,170600,2527436895,2220,2220,2220,2220,0
20230707,170500,2527436895,2220,2220,2220,2220,0
20230707,170400,2527436895,2220,2220,2220,2220,0
20230707,170300,2527436895,2220,2220,2220,2220,0
20230707,170200,2527436895,2220,2220,2220,2220,0
20230707,170100,2527436895,2220,2220,2220,2220,0
20230707,170000,2527436895,2220,2220,2220,2220,0
20230707,165900,2527436895,2220,2220,2220,2220,0
20230707,165800,2527436895,2220,2220,2220,2220,0
20230707,165700,2527436895,2220,2220,2220,2220,0
20230707,165600,2527436895,2220,2220,2220,2220,0
20230707,165500,2527436895,2220,2220,2220,2220,0
20230707,165400,2527436895,2220,2220,2220,2220,0
20230707,165300,2527436895,2220,2220,2220,2220,0
20230707,165200,2527436895,2220,2220,2220,2220,4165
20230707,165100,2527436895,2220,2220,2220,2220,0
20230707,165000,2527436895,2220,2220,2220,2220,0
20230707,164900,2527436895,2220,2220,2220,2220,0
20230707,164800,2527436895,2220,2220,2220,2220,0
20230707,164700,2527436895,2220,2220,2220,2220,0
20230707,164600,2527436895,2220,2220,2220,2220,0
20230707,164500,2527436895,2220,2220,2220,2220,0
20230707,164400,2527436895,2220,2220,2220,2220,0
20230707,164300,2527436895,2220,2220,2220,2220,0
20230707,164200,2527436895,2220,2220,2220,2220,0
20230707,164100,2527436895,2220,2220,2220,2220,0
20230707,164000,2527436895,2220,2220,2220,2220,0
20230707,163900,2527436895,2220,2220,2220,2220,0
20230707,163800,2527436895,2220,2220,2220,2220,0
20230707,163700,2527436895,2220,2220,2220,2220,0
20230707,163600,2527436895,2220,2220,2220,2220,0
20230707,163500,2527436895,2220,2220,2220,2220,0
20230707,163400,2527436895,2220,2220,2220,2220,0
20230707,163300,2527436895,2220,2220,2220,2220,0
20230707,163200,2527436895,2220,2220,2220,2220,0
20230707,163100,2527436895,2220,2220,2220,2220,0
20230707,163000,2527436895,2220,2220,2220,2220,0
20230707,162900,2527436895,2220,2220,2220,2220,0
20230707,162800,2527436895,2220,2220,2220,2220,0
20230707,162700,2527436895,2220,2220,2220,2220,0
20230707,162600,2527436895,2220,2220,2220,2220,0
20230707,162500,2527436895,2220,2220,2220,2220,0
20230707,162400,2527436895,2220,2220,2220,2220,0
20230707,162300,2527436895,2220,2220,2220,2220,0
20230707,162200,2527436895,2220,2220,2220,2220,4165
20230707,162100,2527436895,2220,2220,2220,2220,0
20230707,162000,2527436895,2220,2220,2220,2220,0
20230707,161900,2527436895,2220,2220,2220,2220,0
20230707,161800,2527436895,2220,2220,2220,2220,0
20230707,161700,2527436895,2220,2220,2220,2220,0
20230707,161600,2527436895,2220,2220,2220,2220,0
20230707,161500,2527436895,2220,2220,2220,2220,0
20230707,161400,2527436895,2220,2220,2220,2220,0
20230707,161300,2527436895,2220,2220,2220,2220,0
20230707,161200,2527436895,2220,2220,2220,2220,0
20230707,161100,2527436895,2220,2220,2220,2220,0
20230707,161000,2527436895,2220,2220,2220,2220,0
20230707,160900,2527436895,2220,2220,2220,2220,0
20230707,160800,2527436895,2220,2220,2220,2220,0
20230707,160700,2527436895,2220,2220,2220,2220,0
20230707,160600,2527436895,2220,2220,2220,2220,0
20230707,160500,2527436895,2220,2220,2220,2220,0
20230707,160400,2527436895,2220,2220,2220,2220,0
20230707,160300,2527436895,2220,2220,2220,2220,0
20230707,160200,2527436895,2220,2220,2220,2220,0
20230707,160100,2527436895,2220,2220,2220,2220,0
20230707,160000,2527436895,2220,2220,2220,2220,0
20230707,155900,2527436895,2220,2220,2220,2220,0
20230707,155800,2527436895,2220,2220,2220,2220,0
20230707,155700,2527436895,2220,2220,2220,2220,0
20230707,155600,2527436895,2220,2220,2220,2220,0
20230707,155500,2527436895,2220,2220,2220,2220,0
20230707,155400,2527436895,2220,2220,2220,2220,0
20230707,155300,2527436895,2220,2220,2220,2220,0
20230707,155200,2527436895,2220,2220,2220,2220,4165
20230707,155100,2527436895,2220,2220,2220,2220,0
20230707,155000,2527436895,2220,2220,2220,2220,0
20230707,154900,2527436895,2220,2220,2220,2220,0
20230707,154800,2527436895,2220,2220,2220,2220,0
20230707,154700,2527436895,2220,2220,2220,2220,0
20230707,154600,2527436895,2220,2220,2220,2220,0
20230707,154500,2527436895,2220,2220,2220,2220,0
20230707,154400,2527436895,2220,2220,2220,2220,0
20230707,154300,2527436895,2220,2220,2220,2220,0
20230707,154200,2527436895,2220,2220,2220,2220,0
20230707,154100,2527436895,2220,2220,2220,2220,0
20230707,154000,2527436895,2220,2220,2220,2220,0
20230707,153900,2527436895,2220,2220,2220,2220,0
20230707,153800,2527436895,2220,2220,2220,2220,0
20230707,153700,2527436895,2220,2220,2220,2220,0
20230707,153600,2527436895,2220,2220,2220,2220,0
20230707,153500,2527436895,2220,2220,2220,2220,0
20230707,153400,2527436895,2220,2220,2220,2220,0
20230707,153300,2527436895,2220,2220,2220,2220,0
20230707,153200,2527436895,2220,2220,2220,2220,0
20230707,153100,2527436895,2220,2220,2220,2220,0
20230707,153000,2527436895,2220,2220,2220,2220,4165
20230707,152900,2518190595,2225,2225,2225,2225,0
20230707,152800,2518190595,2225,2225,2225,2225,0
20230707,152700,2518190595,2225,2225,2225,2225,0
20230707,152600,2518190595,2225,2225,2225,2225,0
20230707,152500,2518190595,2225,2225,2225,2225,0
20230707,152400,2518190595,2225,2225,2225,2225,0
20230707,152300,2518190595,2225,2225,2225,2225,0
20230707,152200,2518190595,2225,2225,2225,2225,0
20230707,152100,2518190595,2225,2225,2225,2225,0
20230707,152000,2518190595,2225,2225,2225,2225,0
20230707,151900,2518190595,2225,2220,2225,2210,5760
20230707,151800,2505398015,2220,2225,2225,2210,4509
20230707,151700,2495392435,2225,2220,2225,2220,2042
20230707,151600,2490858895,2215,2215,2215,2215,2001
20230707,151500,2486426680,2210,2210,2215,2210,12198
20230707,151400,2459427310,2215,2215,2215,2215,0
20230707,151300,2459427310,2215,2180,2215,2180,9720
20230707,151200,2438103170,2180,2180,2180,2180,320
20230707,151100,2437405570,2190,2190,2190,2190,1001
20230707,151000,2435213380,2195,2195,2195,2195,100
20230707,150900,2434993880,2195,2185,2195,2180,4356
20230707,150800,2425485445,2190,2190,2190,2190,1
20230707,150700,2425483255,2185,2190,2190,2180,7277
20230707,150600,2409591280,2190,2190,2190,2190,2000
20230707,150500,2405211280,2190,2185,2190,2185,1475
20230707,150400,2401988355,2180,2185,2185,2180,186
20230707,150300,2401582145,2185,2185,2185,2185,99
20230707,150200,2401365830,2180,2185,2185,2180,3903
20230707,150100,2392852020,2180,2190,2190,2180,82
20230707,150000,2392672760,2190,2195,2195,2185,1798
20230707,145900,2388733355,2195,2190,2195,2185,1210
20230707,145800,2386088405,2190,2190,2190,2190,855
20230707,145700,2384215955,2190,2190,2190,2185,1017
20230707,145600,2381990940,2190,2185,2190,2185,226
20230707,145500,2381496880,2185,2195,2195,2185,1969
20230707,145400,2377189555,2200,2200,2200,2200,434
20230707,145300,2376234755,2185,2190,2190,2185,50
20230707,145200,2376125500,2185,2190,2190,2185,1225
20230707,145100,2373443855,2185,2185,2185,2185,0
20230707,145000,2373443855,2185,2190,2190,2185,1000
20230707,144900,2371258140,2205,2205,2205,2205,59
20230707,144800,2371128045,2205,2190,2205,2190,1512
20230707,144700,2367799125,2200,2195,2200,2195,1985
20230707,144600,2363434500,2195,2185,2195,2185,2093
20230707,144500,2358850430,2190,2185,2190,2185,4435
20230707,144400,2349159305,2175,2190,2190,2175,16871
20230707,144300,2312414700,2190,2190,2190,2190,3958
20230707,144200,2303746680,2190,2195,2195,2190,8
20230707,144100,2303729135,2190,2190,2190,2190,5016
20230707,144000,2292744095,2190,2210,2210,2190,6031
20230707,143900,2279501440,2215,2215,2215,2205,280
20230707,143800,2278883240,2215,2215,2215,2215,926
20230707,143700,2276832150,2195,2200,2200,2195,3313
20230707,143600,2269555850,2195,2200,2200,2195,180
20230707,143500,2269160695,2220,2205,2220,2195,1867
20230707,143400,2265033465,2210,2210,2210,2210,0
20230707,143300,2265033465,2210,2210,2210,2210,0
20230707,143200,2265033465,2210,2210,2210,2210,341
20230707,143100,2264279855,2225,2220,2225,2220,935
20230707,143000,2262204105,2230,2230,2235,2230,4986
20230707,142900,2251085290,2230,2190,2230,2190,26379
20230707,142800,2192645985,2185,2175,2185,2175,4158
20230707,142700,2183572125,2175,2175,2175,2175,3346
20230707,142600,2176294575,2180,2180,2180,2180,200
20230707,142500,2175858575,2180,2180,2180,2180,0
20230707,142400,2175858575,2180,2185,2185,2180,29
20230707,142300,2175795350,2175,2175,2175,2175,561
20230707,142200,2174575175,2180,2185,2185,2180,4942
20230707,142100,2163798615,2185,2185,2185,2185,20
20230707,142000,2163754915,2185,2185,2185,2185,39
20230707,141900,2163669700,2185,2185,2185,2185,0
20230707,141800,2163669700,2185,2185,2185,2185,0
20230707,141700,2163669700,2185,2185,2185,2185,1056
20230707,141600,2161362340,2185,2185,2185,2180,5252
20230707,141500,2149912860,2185,2185,2185,2185,522
20230707,141400,2148772290,2190,2190,2190,2190,20
20230707,141300,2148728490,2190,2190,2190,2190,374
20230707,141200,2147909430,2190,2190,2190,2190,0
20230707,141100,2147909430,2190,2190,2190,2190,0
20230707,141000,2147909430,2190,2190,2190,2190,0
20230707,140900,2147909430,2190,2190,2190,2190,0
20230707,140800,2147909430,2190,2190,2190,2190,3569
20230707,140700,2140093320,2195,2190,2200,2190,2205
20230707,140600,2135263340,2195,2195,2195,2195,3021
20230707,140500,2128632245,2195,2195,2195,2195,30176
20230707,140400,2062395925,2195,2195,2195,2195,60
20230707,140300,2062264225,2190,2200,2200,2190,140
20230707,140200,2061957225,2190,2190,2190,2190,870
20230707,140100,2060051925,2200,2200,2215,2200,1532
20230707,140000,2056681510,2210,2210,2215,2210,2201
20230707,135900,2051817295,2210,2210,2210,2195,1874
20230707,135800,2047688670,2190,2180,2220,2180,9921
20230707,135700,2025916480,2180,2180,2180,2180,4
20230707,135600,2025907760,2175,2180,2180,2175,8886
20230707,135500,2006580690,2180,2180,2180,2180,0
20230707,135400,2006580690,2180,2180,2185,2180,7274
20230707,135300,1990723365,2180,2180,2180,2180,7800
20230707,135200,1973719365,2175,2185,2185,2175,544
20230707,135100,1972535405,2180,2180,2180,2180,500
20230707,135000,1971445405,2175,2175,2175,2175,1554
20230707,134900,1968065455,2180,2180,2180,2180,0
20230707,134800,1968065455,2180,2175,2180,2175,1050
20230707,134700,1965776705,2175,2180,2180,2175,438
20230707,134600,1964824050,2185,2180,2185,2180,62
20230707,134500,1964688655,2180,2180,2180,2180,8011
20230707,134400,1947224675,2185,2185,2185,2180,249
20230707,134300,1946681110,2185,2185,2185,2185,0
20230707,134200,1946681110,2185,2185,2185,2185,0
20230707,134100,1946681110,2185,2185,2185,2185,1
20230707,134000,1946678925,2180,2180,2180,2180,500
20230707,133900,1945588925,2180,2180,2180,2180,2160
20230707,133800,1940880125,2180,2185,2185,2180,4023
20230707,133700,1932093060,2190,2190,2190,2190,20
20230707,133600,1932049260,2190,2190,2190,2190,0
20230707,133500,1932049260,2190,2190,2190,2190,50
20230707,133400,1931939760,2190,2190,2190,2190,3
20230707,133300,1931933190,2190,2185,2190,2185,301
20230707,133200,1931275500,2185,2190,2190,2185,12
20230707,133100,1931249270,2185,2185,2185,2185,0
20230707,133000,1931249270,2185,2185,2185,2185,1
20230707,132900,1931247085,2185,2185,2185,2185,520
20230707,132800,1930110885,2190,2190,2190,2190,50
20230707,132700,1930001385,2185,2185,2185,2185,0
20230707,132600,1930001385,2185,2185,2185,2185,0
20230707,132500,1930001385,2185,2185,2185,2185,2291
20230707,132400,1924995550,2185,2185,2185,2185,1200
20230707,132300,1922373550,2185,2185,2185,2185,0
20230707,132200,1922373550,2185,2185,2185,2185,0
20230707,132100,1922373550,2185,2185,2185,2185,1000
20230707,132000,1920188550,2185,2185,2185,2185,0
20230707,131900,1920188550,2185,2185,2185,2185,487
20230707,131800,1919124455,2185,2185,2185,2185,0
20230707,131700,1919124455,2185,2185,2185,2185,0
20230707,131600,1919124455,2185,2185,2185,2185,0
20230707,131500,1919124455,2185,2185,2185,2185,617
20230707,131400,1917776310,2180,2180,2180,2180,0
20230707,131300,1917776310,2180,2180,2180,2180,7
20230707,131200,1917761050,2185,2180,2185,2180,3001
20230707,131100,1911203870,2180,2180,2180,2180,577
20230707,131000,1909946010,2185,2180,2185,2180,313
20230707,130900,1909263575,2180,2180,2180,2180,3000
20230707,130800,1902723575,2180,2175,2180,2175,1124
20230707,130700,1900277160,2180,2180,2180,2180,2477
20230707,130600,1894877300,2180,2185,2185,2180,855
20230707,130500,1893013385,2185,2185,2185,2185,0
20230707,130400,1893013385,2185,2185,2185,2185,2007
20230707,130300,1888628090,2190,2190,2190,2190,504
20230707,130200,1887524330,2185,2185,2185,2185,0
20230707,130100,1887524330,2185,2185,2185,2185,1936
20230707,130000,1883294170,2185,2185,2185,2185,2964
20230707,125900,1876817830,2180,2180,2180,2180,3001
20230707,125800,1870275650,2180,2185,2185,2180,450
20230707,125700,1869293400,2185,2185,2185,2185,161
20230707,125600,1868941615,2180,2180,2180,2180,4000
20230707,125500,1860221615,2175,2185,2185,2175,29050
20230707,125400,1796946025,2185,2185,2185,2185,4182
20230707,125300,1787808355,2190,2190,2190,2190,6281
20230707,125200,1774052965,2190,2190,2190,2190,80
20230707,125100,1773877765,2190,2190,2190,2190,100
20230707,125000,1773658765,2190,2195,2195,2190,471
20230707,124900,1772624995,2190,2190,2190,2190,0
20230707,124800,1772624995,2190,2190,2190,2190,1
20230707,124700,1772622805,2195,2195,2195,2195,306
20230707,124600,1771951135,2195,2195,2195,2195,200
20230707,124500,1771512135,2195,2195,2195,2195,5
20230707,124400,1771501160,2190,2190,2190,2190,2855
20230707,124300,1765248710,2190,2190,2190,2190,0
20230707,124200,1765248710,2190,2190,2190,2190,666
20230707,124100,1763790170,2190,2190,2190,2190,516
20230707,124000,1762660130,2190,2190,2190,2190,0
20230707,123900,1762660130,2190,2190,2190,2190,580
20230707,123800,1761389930,2195,2195,2195,2195,373
20230707,123700,1760571195,2195,2195,2195,2195,500
20230707,123600,1759473695,2195,2195,2195,2195,0
20230707,123500,1759473695,2195,2195,2195,2195,103
20230707,123400,1759247610,2190,2190,2190,2190,360
20230707,123300,1758459210,2195,2195,2195,2195,18
20230707,123200,1758419700,2195,2195,2195,2195,63
20230707,123100,1758281415,2185,2185,2185,2185,1383
20230707,123000,1755259560,2185,2185,2185,2185,200
20230707,122900,1754822560,2185,2190,2190,2185,1000
20230707,122800,1752632950,2190,2190,2190,2190,0
20230707,122700,1752632950,2190,2190,2190,2190,0
20230707,122600,1752632950,2190,2195,2195,2190,21
20230707,122500,1752586860,2195,2195,2195,2195,0
20230707,122400,1752586860,2195,2195,2195,2195,0
20230707,122300,1752586860,2195,2195,2195,2195,8
20230707,122200,1752569300,2195,2195,2195,2195,100
20230707,122100,1752349800,2195,2200,2200,2195,505
20230707,122000,1751241310,2195,2195,2195,2195,0
20230707,121900,1751241310,2195,2195,2195,2195,3
20230707,121800,1751234725,2195,2195,2195,2195,0
20230707,121700,1751234725,2195,2195,2195,2195,278
20230707,121600,1750624515,2190,2190,2190,2190,67
20230707,121500,1750477785,2185,2185,2185,2180,4629
20230707,121400,1740366725,2195,2195,2195,2195,0
20230707,121300,1740366725,2195,2195,2195,2195,5
20230707,121200,1740355750,2195,2195,2195,2195,9
20230707,121100,1740335995,2185,2185,2185,2185,0
20230707,121000,1740335995,2185,2185,2185,2185,0
20230707,120900,1740335995,2185,2185,2185,2185,7338
20230707,120800,1724302465,2195,2195,2195,2195,10
20230707,120700,1724280515,2195,2195,2195,2195,0
20230707,120600,1724280515,2195,2195,2195,2195,0
20230707,120500,1724280515,2195,2180,2195,2180,408
20230707,120400,1723390955,2185,2195,2195,2185,2010
20230707,120300,1718999005,2185,2190,2190,2185,102
20230707,120200,1718776050,2190,2190,2190,2190,2
20230707,120100,1718771670,2190,2190,2190,2190,21
20230707,120000,1718725680,2190,2190,2190,2190,0
20230707,115900,1718725680,2190,2190,2190,2190,500
20230707,115800,1717630680,2195,2195,2195,2195,104
20230707,115700,1717402400,2190,2195,2195,2190,510
20230707,115600,1716283000,2190,2190,2190,2190,500
20230707,115500,1715188000,2185,2185,2185,2185,395
20230707,115400,1714324925,2185,2185,2185,2185,98
20230707,115300,1714110795,2185,2190,2190,2185,6901
20230707,115200,1699030845,2190,2190,2190,2190,603
20230707,115100,1697710275,2190,2190,2190,2190,10
20230707,115000,1697688375,2190,2190,2190,2190,300
20230707,114900,1697031375,2195,2185,2195,2185,185
20230707,114800,1696626000,2195,2195,2195,2195,110
20230707,114700,1696384550,2190,2190,2190,2190,1597
20230707,114600,1692887120,2195,2195,2195,2195,50
20230707,114500,1692777370,2195,2195,2195,2195,1
20230707,114400,1692775175,2190,2190,2195,2190,2545
20230707,114300,1687201125,2185,2195,2195,2185,254
20230707,114200,1686646095,2185,2200,2200,2185,23219
20230707,114100,1635768990,2200,2200,2200,2200,2714
20230707,114000,1629798190,2200,2200,2200,2200,6
20230707,113900,1629784990,2200,2200,2200,2200,0
20230707,113800,1629784990,2200,2200,2200,2200,377
20230707,113700,1628955590,2205,2205,2205,2205,0
20230707,113600,1628955590,2205,2205,2205,2205,0
20230707,113500,1628955590,2205,2200,2205,2200,300
20230707,113400,1628294840,2200,2200,2200,2200,50
20230707,113300,1628184840,2205,2205,2205,2205,2
20230707,113200,1628180430,2195,2195,2195,2195,0
20230707,113100,1628180430,2195,2195,2195,2195,0
20230707,113000,1628180430,2195,2195,2195,2195,26
20230707,112900,1628123360,2195,2195,2195,2195,0
20230707,112800,1628123360,2195,2195,2195,2195,0
20230707,112700,1628123360,2195,2200,2200,2195,1423
20230707,112600,1624999280,2205,2205,2205,2205,0
20230707,112500,1624999280,2205,2200,2205,2200,899
20230707,112400,1623021415,2205,2200,2205,2200,36
20230707,112300,1622942175,2195,2200,2205,2195,879
20230707,112200,1621012670,2190,2190,2190,2190,2000
20230707,112100,1616632670,2190,2190,2190,2190,0
20230707,112000,1616632670,2190,2210,2210,2190,281
20230707,111900,1616012660,2210,2195,2210,2195,928
20230707,111800,1613975565,2215,2220,2220,2200,2158
20230707,111700,1609226945,2220,2225,2225,2200,1962
20230707,111600,1604901125,2225,2225,2225,2200,15471
20230707,111500,1570855240,2225,2220,2225,2200,1122
20230707,111400,1568380500,2205,2205,2205,2205,65
20230707,111300,1568237175,2225,2225,2225,2225,17
20230707,111200,1568199350,2225,2225,2225,2225,100
20230707,111100,1567976850,2225,2220,2225,2200,238
20230707,111000,1567447990,2220,2215,2220,2215,121
20230707,110900,1567179380,2220,2220,2220,2215,618
20230707,110800,1565807425,2220,2220,2220,2200,1197
20230707,110700,1563151040,2220,2220,2220,2200,694
20230707,110600,1561612360,2220,2220,2220,2200,979
20230707,110500,1559442900,2220,2220,2220,2205,5180
20230707,110400,1548009190,2220,2220,2220,2210,37
20230707,110300,1547927170,2220,2225,2225,2210,534
20230707,110200,1546744930,2225,2225,2225,2210,959
20230707,110100,1544618015,2225,2220,2230,2205,3313
20230707,110000,1537257285,2220,2215,2220,2205,2001
20230707,105900,1532822540,2215,2215,2215,2205,175
20230707,105800,1532435350,2210,2210,2210,2210,1000
20230707,105700,1530225350,2200,2200,2200,2200,0
20230707,105600,1530225350,2200,2200,2200,2200,0
20230707,105500,1530225350,2200,2200,2200,2200,3650
20230707,105400,1522195350,2205,2205,2205,2205,0
20230707,105300,1522195350,2205,2205,2205,2205,257
20230707,105200,1521628665,2210,2210,2210,2210,50
20230707,105100,1521518165,2200,2200,2200,2200,0
20230707,105000,1521518165,2200,2200,2200,2200,1455
20230707,104900,1518317165,2200,2200,2210,2200,5246
20230707,104800,1506773965,2210,2210,2210,2210,0
20230707,104700,1506773965,2210,2200,2210,2200,779
20230707,104600,1505060155,2200,2195,2200,2195,5410
20230707,104500,1493180205,2200,2200,2200,2200,2492
20230707,104400,1487697805,2200,2200,2200,2200,394
20230707,104300,1486831005,2200,2200,2200,2200,231
20230707,104200,1486322805,2200,2195,2200,2195,902
20230707,104100,1484341315,2195,2200,2200,2195,22
20230707,104000,1484292995,2200,2200,2205,2200,575
20230707,103900,1483027390,2200,2195,2200,2195,1512
20230707,103800,1479703550,2195,2195,2195,2195,223
20230707,103700,1479214065,2200,2200,2200,2200,533
20230707,103600,1478041465,2200,2200,2200,2200,1022
20230707,103500,1475793065,2200,2200,2200,2200,787
20230707,103400,1474061665,2200,2205,2205,2200,11529
20230707,103300,1448697365,2205,2205,2205,2205,154
20230707,103200,1448357795,2205,2210,2210,2205,4025
20230707,103100,1439482660,2210,2210,2210,2210,50
20230707,103000,1439372160,2210,2210,2210,2210,15
20230707,102900,1439339010,2210,2210,2210,2210,2664
20230707,102800,1433451570,2205,2205,2205,2205,0
20230707,102700,1433451570,2205,2210,2210,2205,2190
20230707,102600,1428612555,2210,2210,2210,2210,20
20230707,102500,1428568355,2220,2215,2220,2215,108
20230707,102400,1428328960,2215,2215,2215,2210,1916
20230707,102300,1424094270,2215,2215,2215,2215,2265
20230707,102200,1419077295,2210,2230,2230,2210,2029
20230707,102100,1414572350,2230,2230,2235,2215,836
20230707,102000,1412708510,2235,2220,2235,2220,2310
20230707,101900,1407566245,2220,2220,2220,2210,2632
20230707,101800,1401729950,2215,2210,2215,2210,12051
20230707,101700,1375083800,2210,2210,2210,2205,8803
20230707,101600,1355630240,2210,2210,2210,2210,8098
20230707,101500,1337733660,2210,2205,2210,2205,13176
20230707,101400,1308615700,2205,2200,2205,2200,7290
20230707,101300,1292571045,2190,2190,2195,2190,7888
20230707,101200,1275275590,2190,2180,2190,2180,2645
20230707,101100,1269495610,2175,2180,2180,2170,2728
20230707,101000,1263572455,2175,2180,2180,2165,50083
20230707,100900,1154926280,2180,2175,2180,2175,7260
20230707,100800,1139107405,2175,2175,2180,2175,9094
20230707,100700,1119303325,2175,2185,2190,2175,11568
20230707,100600,1094076275,2190,2195,2200,2190,3313
20230707,100500,1086812985,2195,2185,2195,2165,51621
20230707,100400,974494205,2190,2200,2200,2185,24566
20230707,100300,920648270,2200,2200,2205,2200,7529
20230707,100200,904078595,2205,2210,2215,2195,32013
20230707,100100,833535765,2210,2220,2220,2210,23064
20230707,100000,782403700,2225,2215,2230,2215,9617
20230707,095900,761032400,2220,2225,2225,2220,6699
20230707,095800,746159500,2225,2225,2225,2220,6131
20230707,095700,732526810,2225,2235,2235,2225,11379
20230707,095600,707164670,2235,2240,2240,2235,10343
20230707,095500,684031050,2240,2240,2240,2240,16337
20230707,095400,647436170,2240,2245,2245,2240,6065
20230707,095300,633820700,2250,2265,2265,2245,3329
20230707,095200,626330825,2245,2245,2245,2245,2481
20230707,095100,620760980,2245,2245,2245,2240,1477
20230707,095000,617450115,2240,2245,2250,2240,2896
20230707,094900,610957710,2245,2245,2245,2240,3525
20230707,094800,603046800,2245,2245,2250,2245,8940
20230707,094700,582975250,2250,2255,2260,2250,23973
20230707,094600,528982645,2255,2260,2260,2255,3179
20230707,094500,521799200,2260,2260,2260,2260,800
20230707,094400,519991200,2260,2260,2270,2260,321
20230707,094300,519265410,2260,2265,2265,2260,4298
20230707,094200,509543365,2270,2275,2275,2270,488
20230707,094100,508435600,2280,2280,2280,2270,1003
20230707,094000,506148790,2280,2280,2280,2280,1500
20230707,093900,502728790,2260,2260,2280,2260,6331
20230707,093800,488399280,2260,2270,2270,2260,22420
20230707,093700,437696115,2270,2280,2280,2270,1724
20230707,093600,433779805,2280,2280,2280,2280,474
20230707,093500,432699085,2280,2280,2280,2270,613
20230707,093400,431307515,2270,2270,2270,2270,910
20230707,093300,429241815,2270,2270,2270,2260,400
20230707,093200,428333855,2270,2260,2270,2260,8141
20230707,093100,409929710,2260,2265,2265,2255,14384
20230707,093000,377403365,2265,2275,2275,2265,24332
20230707,092900,322163665,2275,2275,2275,2275,3745
20230707,092800,313643790,2275,2275,2275,2275,1737
20230707,092700,309692115,2275,2275,2275,2275,51
20230707,092600,309576090,2280,2275,2285,2275,5991
20230707,092500,295944810,2275,2275,2275,2275,7267
20230707,092400,279412385,2280,2280,2280,2280,203
20230707,092300,278949545,2280,2275,2280,2275,3701
20230707,092200,270526270,2280,2280,2280,2280,5290
20230707,092100,258465070,2280,2285,2290,2280,5778
20230707,092000,245263200,2290,2285,2290,2285,723
20230707,091900,243610925,2285,2285,2300,2285,8510
20230707,091800,224165560,2300,2285,2300,2285,1521
20230707,091700,220690060,2285,2295,2295,2285,10813
20230707,091600,195916530,2295,2295,2295,2295,6807
20230707,091500,180294465,2300,2300,2300,2300,1989
20230707,091400,175719765,2305,2305,2305,2300,3605
20230707,091300,167415240,2300,2300,2300,2300,0
20230707,091200,167415240,2300,2300,2300,2300,1486
20230707,091100,163997440,2295,2295,2300,2295,378
20230707,091000,163129860,2295,2285,2295,2285,2556
20230707,090900,157286160,2285,2285,2285,2280,6140
20230707,090800,143264250,2285,2280,2285,2280,10138
20230707,090700,120144210,2295,2290,2295,2275,23525
20230707,090600,66485915,2290,2290,2290,2290,104
20230707,090500,66247755,2300,2290,2300,2290,1153
20230707,090400,63605855,2290,2300,2305,2290,2846
20230707,090300,57074105,2305,2305,2305,2300,774
20230707,090200,55292045,2300,2295,2300,2295,1488
20230707,090100,51872145,2295,2280,2295,2270,5174
20230707,090000,40111995,2280,2315,2315,2280,17404