stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185600,1547031425,2160,2160,2160,2160,22680
20230703,185500,1547031425,2160,2160,2160,2160,0
20230703,185400,1547031425,2160,2160,2160,2160,0
20230703,185300,1547031425,2160,2160,2160,2160,0
20230703,185200,1547031425,2160,2160,2160,2160,0
20230703,185100,1547031425,2160,2160,2160,2160,0
20230703,185000,1547031425,2160,2160,2160,2160,0
20230703,184900,1547031425,2160,2160,2160,2160,0
20230703,184800,1547031425,2160,2160,2160,2160,0
20230703,184700,1547031425,2160,2160,2160,2160,0
20230703,184600,1547031425,2160,2160,2160,2160,0
20230703,184500,1547031425,2160,2160,2160,2160,0
20230703,184400,1547031425,2160,2160,2160,2160,0
20230703,184300,1547031425,2160,2160,2160,2160,0
20230703,184200,1547031425,2160,2160,2160,2160,0
20230703,184100,1547031425,2160,2160,2160,2160,0
20230703,184000,1547031425,2160,2160,2160,2160,0
20230703,183900,1547031425,2160,2160,2160,2160,0
20230703,183800,1547031425,2160,2160,2160,2160,0
20230703,183700,1547031425,2160,2160,2160,2160,0
20230703,183600,1547031425,2160,2160,2160,2160,0
20230703,183500,1547031425,2160,2160,2160,2160,0
20230703,183400,1547031425,2160,2160,2160,2160,0
20230703,183300,1547031425,2160,2160,2160,2160,0
20230703,183200,1547031425,2160,2160,2160,2160,0
20230703,183100,1547031425,2160,2160,2160,2160,0
20230703,183000,1547031425,2160,2160,2160,2160,0
20230703,182900,1547031425,2160,2160,2160,2160,0
20230703,182800,1547031425,2160,2160,2160,2160,0
20230703,182700,1547031425,2160,2160,2160,2160,0
20230703,182600,1547031425,2160,2160,2160,2160,22680
20230703,182500,1547031425,2160,2160,2160,2160,0
20230703,182400,1547031425,2160,2160,2160,2160,0
20230703,182300,1547031425,2160,2160,2160,2160,0
20230703,182200,1547031425,2160,2160,2160,2160,0
20230703,182100,1547031425,2160,2160,2160,2160,0
20230703,182000,1547031425,2160,2160,2160,2160,0
20230703,181900,1547031425,2160,2160,2160,2160,0
20230703,181800,1547031425,2160,2160,2160,2160,0
20230703,181700,1547031425,2160,2160,2160,2160,0
20230703,181600,1547031425,2160,2160,2160,2160,0
20230703,181500,1547031425,2160,2160,2160,2160,0
20230703,181400,1547031425,2160,2160,2160,2160,0
20230703,181300,1547031425,2160,2160,2160,2160,0
20230703,181200,1547031425,2160,2160,2160,2160,0
20230703,181100,1547031425,2160,2160,2160,2160,0
20230703,181000,1547031425,2160,2160,2160,2160,0
20230703,180900,1547031425,2160,2160,2160,2160,0
20230703,180800,1547031425,2160,2160,2160,2160,0
20230703,180700,1547031425,2160,2160,2160,2160,0
20230703,180600,1547031425,2160,2160,2160,2160,0
20230703,180500,1547031425,2160,2160,2160,2160,0
20230703,180400,1547031425,2160,2160,2160,2160,0
20230703,180300,1547031425,2160,2160,2160,2160,0
20230703,180200,1547031425,2160,2160,2160,2160,0
20230703,180100,1547031425,2160,2160,2160,2160,0
20230703,180000,1547031425,2160,2160,2160,2160,0
20230703,175900,1547031425,2160,2160,2160,2160,0
20230703,175800,1547031425,2160,2160,2160,2160,0
20230703,175700,1547031425,2160,2160,2160,2160,0
20230703,175600,1547031425,2160,2160,2160,2160,22680
20230703,175500,1547031425,2160,2160,2160,2160,0
20230703,175400,1547031425,2160,2160,2160,2160,0
20230703,175300,1547031425,2160,2160,2160,2160,0
20230703,175200,1547031425,2160,2160,2160,2160,0
20230703,175100,1547031425,2160,2160,2160,2160,0
20230703,175000,1547031425,2160,2160,2160,2160,0
20230703,174900,1547031425,2160,2160,2160,2160,0
20230703,174800,1547031425,2160,2160,2160,2160,0
20230703,174700,1547031425,2160,2160,2160,2160,0
20230703,174600,1547031425,2160,2160,2160,2160,0
20230703,174500,1547031425,2160,2160,2160,2160,0
20230703,174400,1547031425,2160,2160,2160,2160,0
20230703,174300,1547031425,2160,2160,2160,2160,0
20230703,174200,1547031425,2160,2160,2160,2160,0
20230703,174100,1547031425,2160,2160,2160,2160,0
20230703,174000,1547031425,2160,2160,2160,2160,0
20230703,173900,1547031425,2160,2160,2160,2160,0
20230703,173800,1547031425,2160,2160,2160,2160,0
20230703,173700,1547031425,2160,2160,2160,2160,0
20230703,173600,1547031425,2160,2160,2160,2160,0
20230703,173500,1547031425,2160,2160,2160,2160,0
20230703,173400,1547031425,2160,2160,2160,2160,0
20230703,173300,1547031425,2160,2160,2160,2160,0
20230703,173200,1547031425,2160,2160,2160,2160,0
20230703,173100,1547031425,2160,2160,2160,2160,0
20230703,173000,1547031425,2160,2160,2160,2160,0
20230703,172900,1547031425,2160,2160,2160,2160,0
20230703,172800,1547031425,2160,2160,2160,2160,0
20230703,172700,1547031425,2160,2160,2160,2160,0
20230703,172600,1547031425,2160,2160,2160,2160,22680
20230703,172500,1547031425,2160,2160,2160,2160,0
20230703,172400,1547031425,2160,2160,2160,2160,0
20230703,172300,1547031425,2160,2160,2160,2160,0
20230703,172200,1547031425,2160,2160,2160,2160,0
20230703,172100,1547031425,2160,2160,2160,2160,0
20230703,172000,1547031425,2160,2160,2160,2160,0
20230703,171900,1547031425,2160,2160,2160,2160,0
20230703,171800,1547031425,2160,2160,2160,2160,0
20230703,171700,1547031425,2160,2160,2160,2160,0
20230703,171600,1547031425,2160,2160,2160,2160,0
20230703,171500,1547031425,2160,2160,2160,2160,0
20230703,171400,1547031425,2160,2160,2160,2160,0
20230703,171300,1547031425,2160,2160,2160,2160,0
20230703,171200,1547031425,2160,2160,2160,2160,0
20230703,171100,1547031425,2160,2160,2160,2160,0
20230703,171000,1547031425,2160,2160,2160,2160,0
20230703,170900,1547031425,2160,2160,2160,2160,0
20230703,170800,1547031425,2160,2160,2160,2160,0
20230703,170700,1547031425,2160,2160,2160,2160,0
20230703,170600,1547031425,2160,2160,2160,2160,0
20230703,170500,1547031425,2160,2160,2160,2160,0
20230703,170400,1547031425,2160,2160,2160,2160,0
20230703,170300,1547031425,2160,2160,2160,2160,0
20230703,170200,1547031425,2160,2160,2160,2160,0
20230703,170100,1547031425,2160,2160,2160,2160,0
20230703,170000,1547031425,2160,2160,2160,2160,0
20230703,165900,1547031425,2160,2160,2160,2160,0
20230703,165800,1547031425,2160,2160,2160,2160,0
20230703,165700,1547031425,2160,2160,2160,2160,0
20230703,165600,1547031425,2160,2160,2160,2160,22680
20230703,165500,1547031425,2160,2160,2160,2160,0
20230703,165400,1547031425,2160,2160,2160,2160,0
20230703,165300,1547031425,2160,2160,2160,2160,0
20230703,165200,1547031425,2160,2160,2160,2160,0
20230703,165100,1547031425,2160,2160,2160,2160,0
20230703,165000,1547031425,2160,2160,2160,2160,0
20230703,164900,1547031425,2160,2160,2160,2160,0
20230703,164800,1547031425,2160,2160,2160,2160,0
20230703,164700,1547031425,2160,2160,2160,2160,0
20230703,164600,1547031425,2160,2160,2160,2160,0
20230703,164500,1547031425,2160,2160,2160,2160,0
20230703,164400,1547031425,2160,2160,2160,2160,0
20230703,164300,1547031425,2160,2160,2160,2160,0
20230703,164200,1547031425,2160,2160,2160,2160,0
20230703,164100,1547031425,2160,2160,2160,2160,0
20230703,164000,1547031425,2160,2160,2160,2160,0
20230703,163900,1547031425,2160,2160,2160,2160,0
20230703,163800,1547031425,2160,2160,2160,2160,0
20230703,163700,1547031425,2160,2160,2160,2160,0
20230703,163600,1547031425,2160,2160,2160,2160,0
20230703,163500,1547031425,2160,2160,2160,2160,0
20230703,163400,1547031425,2160,2160,2160,2160,0
20230703,163300,1547031425,2160,2160,2160,2160,0
20230703,163200,1547031425,2160,2160,2160,2160,0
20230703,163100,1547031425,2160,2160,2160,2160,0
20230703,163000,1547031425,2160,2160,2160,2160,0
20230703,162900,1547031425,2160,2160,2160,2160,0
20230703,162800,1547031425,2160,2160,2160,2160,0
20230703,162700,1547031425,2160,2160,2160,2160,0
20230703,162600,1547031425,2160,2160,2160,2160,22680
20230703,162500,1547031425,2160,2160,2160,2160,0
20230703,162400,1547031425,2160,2160,2160,2160,0
20230703,162300,1547031425,2160,2160,2160,2160,0
20230703,162200,1547031425,2160,2160,2160,2160,0
20230703,162100,1547031425,2160,2160,2160,2160,0
20230703,162000,1547031425,2160,2160,2160,2160,0
20230703,161900,1547031425,2160,2160,2160,2160,0
20230703,161800,1547031425,2160,2160,2160,2160,0
20230703,161700,1547031425,2160,2160,2160,2160,0
20230703,161600,1547031425,2160,2160,2160,2160,0
20230703,161500,1547031425,2160,2160,2160,2160,0
20230703,161400,1547031425,2160,2160,2160,2160,0
20230703,161300,1547031425,2160,2160,2160,2160,0
20230703,161200,1547031425,2160,2160,2160,2160,0
20230703,161100,1547031425,2160,2160,2160,2160,0
20230703,161000,1547031425,2160,2160,2160,2160,0
20230703,160900,1547031425,2160,2160,2160,2160,0
20230703,160800,1547031425,2160,2160,2160,2160,0
20230703,160700,1547031425,2160,2160,2160,2160,0
20230703,160600,1547031425,2160,2160,2160,2160,0
20230703,160500,1547031425,2160,2160,2160,2160,0
20230703,160400,1547031425,2160,2160,2160,2160,0
20230703,160300,1547031425,2160,2160,2160,2160,0
20230703,160200,1547031425,2160,2160,2160,2160,0
20230703,160100,1547031425,2160,2160,2160,2160,0
20230703,160000,1547031425,2160,2160,2160,2160,0
20230703,155900,1547031425,2160,2160,2160,2160,0
20230703,155800,1547031425,2160,2160,2160,2160,0
20230703,155700,1547031425,2160,2160,2160,2160,0
20230703,155600,1547031425,2160,2160,2160,2160,22680
20230703,155500,1547031425,2160,2160,2160,2160,0
20230703,155400,1547031425,2160,2160,2160,2160,0
20230703,155300,1547031425,2160,2160,2160,2160,0
20230703,155200,1547031425,2160,2160,2160,2160,0
20230703,155100,1547031425,2160,2160,2160,2160,0
20230703,155000,1547031425,2160,2160,2160,2160,0
20230703,154900,1547031425,2160,2160,2160,2160,0
20230703,154800,1547031425,2160,2160,2160,2160,0
20230703,154700,1547031425,2160,2160,2160,2160,0
20230703,154600,1547031425,2160,2160,2160,2160,0
20230703,154500,1547031425,2160,2160,2160,2160,0
20230703,154400,1547031425,2160,2160,2160,2160,0
20230703,154300,1547031425,2160,2160,2160,2160,0
20230703,154200,1547031425,2160,2160,2160,2160,0
20230703,154100,1547031425,2160,2160,2160,2160,0
20230703,154000,1547031425,2160,2160,2160,2160,0
20230703,153900,1547031425,2160,2160,2160,2160,0
20230703,153800,1547031425,2160,2160,2160,2160,0
20230703,153700,1547031425,2160,2160,2160,2160,0
20230703,153600,1547031425,2160,2160,2160,2160,0
20230703,153500,1547031425,2160,2160,2160,2160,0
20230703,153400,1547031425,2160,2160,2160,2160,0
20230703,153300,1547031425,2160,2160,2160,2160,0
20230703,153200,1547031425,2160,2160,2160,2160,0
20230703,153100,1547031425,2160,2160,2160,2160,0
20230703,153000,1547031425,2160,2160,2160,2160,22680
20230703,152900,1498042625,2170,2170,2170,2170,0
20230703,152800,1498042625,2170,2170,2170,2170,0
20230703,152700,1498042625,2170,2170,2170,2170,0
20230703,152600,1498042625,2170,2170,2170,2170,0
20230703,152500,1498042625,2170,2170,2170,2170,0
20230703,152400,1498042625,2170,2170,2170,2170,0
20230703,152300,1498042625,2170,2170,2170,2170,0
20230703,152200,1498042625,2170,2170,2170,2170,0
20230703,152100,1498042625,2170,2170,2170,2170,0
20230703,152000,1498042625,2170,2170,2170,2170,0
20230703,151900,1498042625,2170,2165,2170,2165,896
20230703,151800,1496101765,2160,2165,2170,2160,612
20230703,151700,1494777330,2165,2165,2165,2165,317
20230703,151600,1494091025,2165,2160,2165,2160,2779
20230703,151500,1488077980,2160,2155,2160,2155,912
20230703,151400,1486109180,2160,2160,2160,2155,96
20230703,151300,1485901955,2155,2160,2160,2155,2895
20230703,151200,1479663175,2160,2160,2160,2160,122
20230703,151100,1479399655,2165,2155,2165,2155,2457
20230703,151000,1474101855,2155,2160,2160,2155,211
20230703,150900,1473646100,2160,2155,2160,2155,421
20230703,150800,1472736840,2165,2155,2165,2155,1007
20230703,150700,1470566745,2165,2160,2165,2160,62
20230703,150600,1470432765,2165,2165,2165,2160,37
20230703,150500,1470352735,2165,2165,2165,2165,101
20230703,150400,1470134070,2165,2165,2165,2165,31
20230703,150300,1470066955,2165,2165,2165,2165,1
20230703,150200,1470064790,2155,2160,2165,2155,1903
20230703,150100,1465959065,2160,2160,2160,2160,246
20230703,150000,1465427705,2160,2160,2160,2160,9
20230703,145900,1465408265,2165,2160,2165,2160,53
20230703,145800,1465293770,2160,2160,2160,2160,5100
20230703,145700,1454277770,2160,2160,2160,2160,1000
20230703,145600,1452117770,2165,2165,2165,2160,2548
20230703,145500,1446612950,2165,2160,2165,2160,1078
20230703,145400,1444284465,2165,2165,2165,2165,200
20230703,145300,1443851465,2165,2165,2165,2165,0
20230703,145200,1443851465,2165,2165,2165,2165,50
20230703,145100,1443743215,2165,2165,2165,2165,100
20230703,145000,1443526715,2165,2165,2165,2165,50
20230703,144900,1443418465,2165,2165,2165,2160,276
20230703,144800,1442821425,2165,2160,2165,2160,515
20230703,144700,1441709020,2160,2160,2160,2160,9583
20230703,144600,1421009740,2155,2155,2155,2155,100
20230703,144500,1420794240,2155,2155,2155,2155,300
20230703,144400,1420147740,2155,2160,2160,2155,1310
20230703,144300,1417324290,2160,2155,2160,2155,2394
20230703,144200,1412162715,2155,2160,2160,2155,3432
20230703,144100,1404766240,2155,2160,2160,2155,3
20230703,144000,1404759765,2155,2155,2155,2155,3585
20230703,143900,1397034090,2160,2160,2160,2160,1238
20230703,143800,1394360010,2160,2160,2160,2160,203
20230703,143700,1393921530,2150,2160,2160,2150,3125
20230703,143600,1387188685,2155,2155,2160,2155,535
20230703,143500,1386033785,2160,2160,2160,2160,302
20230703,143400,1385381465,2160,2160,2160,2160,0
20230703,143300,1385381465,2160,2150,2160,2150,235
20230703,143200,1384873990,2160,2155,2160,2150,2675
20230703,143100,1379114770,2160,2160,2160,2160,219
20230703,143000,1378641730,2160,2160,2160,2155,2343
20230703,142900,1373591350,2160,2160,2160,2160,1693
20230703,142800,1369934470,2160,2155,2160,2155,102
20230703,142700,1369714160,2155,2155,2155,2155,0
20230703,142600,1369714160,2155,2155,2155,2155,1594
20230703,142500,1366279090,2155,2155,2155,2155,656
20230703,142400,1364865410,2150,2150,2150,2150,3840
20230703,142300,1356609410,2150,2170,2170,2150,25781
20230703,142200,1301020205,2160,2165,2165,2160,3786
20230703,142100,1292823520,2165,2165,2165,2165,4
20230703,142000,1292814860,2165,2165,2165,2165,1
20230703,141900,1292812695,2165,2170,2170,2165,741
20230703,141800,1291208180,2165,2165,2165,2165,60
20230703,141700,1291078280,2165,2165,2165,2165,485
20230703,141600,1290028255,2170,2170,2170,2170,0
20230703,141500,1290028255,2170,2170,2170,2170,2520
20230703,141400,1284559855,2160,2160,2160,2160,222
20230703,141300,1284080335,2160,2160,2160,2160,150
20230703,141200,1283756335,2170,2165,2170,2160,4184
20230703,141100,1274712100,2165,2165,2165,2165,20
20230703,141000,1274668800,2165,2170,2170,2165,355
20230703,140900,1273899975,2170,2170,2170,2170,181
20230703,140800,1273507205,2170,2170,2170,2170,1
20230703,140700,1273505035,2165,2165,2170,2165,5563
20230703,140600,1261461130,2165,2165,2165,2165,3004
20230703,140500,1254957470,2165,2165,2165,2165,1
20230703,140400,1254955305,2165,2165,2165,2165,4
20230703,140300,1254946645,2165,2165,2165,2165,159
20230703,140200,1254602410,2165,2165,2165,2165,41
20230703,140100,1254513645,2165,2165,2165,2165,952
20230703,140000,1252452565,2170,2170,2170,2165,1754
20230703,135900,1248652885,2170,2170,2170,2170,30
20230703,135800,1248587785,2170,2175,2175,2165,2026
20230703,135700,1244195785,2175,2175,2175,2175,2
20230703,135600,1244191435,2170,2170,2170,2170,2930
20230703,135500,1237833335,2165,2165,2165,2165,45
20230703,135400,1237735910,2165,2165,2165,2165,300
20230703,135300,1237086410,2165,2165,2165,2165,2047
20230703,135200,1232654655,2160,2165,2165,2160,1300
20230703,135100,1229845155,2165,2160,2165,2160,5416
20230703,135000,1218134515,2160,2160,2160,2160,21
20230703,134900,1218089155,2160,2160,2160,2160,150
20230703,134800,1217765155,2160,2160,2160,2160,2000
20230703,134700,1213445155,2165,2165,2165,2165,2851
20230703,134600,1207272740,2160,2165,2165,2160,5046
20230703,134500,1196373315,2165,2160,2165,2160,6
20230703,134400,1196360330,2165,2165,2165,2165,1023
20230703,134300,1194145535,2165,2165,2165,2165,1284
20230703,134200,1191365675,2165,2170,2170,2165,17
20230703,134100,1191328835,2170,2170,2170,2170,47
20230703,134000,1191226845,2165,2165,2170,2165,60
20230703,133900,1191096915,2165,2165,2165,2165,283
20230703,133800,1190484220,2170,2165,2170,2165,236
20230703,133700,1189972715,2165,2165,2165,2165,288
20230703,133600,1189349195,2170,2165,2170,2165,1635
20230703,133500,1185809415,2165,2165,2165,2165,1684
20230703,133400,1182163555,2165,2170,2170,2165,6864
20230703,133300,1167302770,2170,2170,2170,2170,100
20230703,133200,1167085770,2170,2170,2170,2170,267
20230703,133100,1166506380,2170,2170,2170,2170,45
20230703,133000,1166408730,2170,2170,2170,2170,0
20230703,132900,1166408730,2170,2170,2170,2170,1000
20230703,132800,1164238730,2175,2175,2175,2175,0
20230703,132700,1164238730,2175,2170,2175,2170,2106
20230703,132600,1159659780,2175,2175,2175,2175,119
20230703,132500,1159400955,2180,2180,2180,2180,0
20230703,132400,1159400955,2180,2175,2180,2175,1656
20230703,132300,1155798905,2175,2175,2175,2175,4
20230703,132200,1155790205,2180,2175,2180,2175,50
20230703,132100,1155681445,2175,2175,2175,2175,1500
20230703,132000,1152418945,2175,2175,2175,2175,0
20230703,131900,1152418945,2175,2170,2175,2170,2419
20230703,131800,1147159390,2170,2170,2170,2170,60
20230703,131700,1147029190,2170,2170,2170,2170,1598
20230703,131600,1143561530,2170,2170,2170,2170,1
20230703,131500,1143559360,2170,2165,2170,2165,759
20230703,131400,1141915830,2165,2165,2165,2165,2150
20230703,131300,1137261080,2170,2170,2170,2170,750
20230703,131200,1135633580,2170,2170,2170,2170,37
20230703,131100,1135553290,2170,2165,2170,2165,139
20230703,131000,1135252350,2170,2170,2170,2170,0
20230703,130900,1135252350,2170,2170,2170,2170,1
20230703,130800,1135250180,2170,2170,2170,2170,0
20230703,130700,1135250180,2170,2165,2170,2165,2744
20230703,130600,1129309415,2170,2170,2170,2170,305
20230703,130500,1128647565,2170,2170,2170,2170,16
20230703,130400,1128612845,2170,2165,2170,2165,772
20230703,130300,1126940210,2165,2165,2170,2165,1482
20230703,130200,1123731675,2165,2170,2170,2165,62
20230703,130100,1123597295,2165,2165,2165,2165,0
20230703,130000,1123597295,2165,2170,2170,2165,58
20230703,125900,1123471475,2170,2170,2170,2170,0
20230703,125800,1123471475,2170,2170,2170,2170,38
20230703,125700,1123389015,2170,2165,2170,2165,107
20230703,125600,1123157350,2170,2170,2170,2165,1610
20230703,125500,1119670670,2170,2170,2170,2170,2509
20230703,125400,1114226140,2170,2170,2170,2165,1832
20230703,125300,1110256610,2170,2170,2170,2170,519
20230703,125200,1109130380,2175,2170,2175,2170,1782
20230703,125100,1105263435,2170,2170,2170,2170,884
20230703,125000,1103345155,2175,2175,2175,2175,1
20230703,124900,1103342980,2170,2170,2170,2170,3117
20230703,124800,1096579090,2170,2170,2170,2170,1000
20230703,124700,1094409090,2175,2175,2175,2175,0
20230703,124600,1094409090,2175,2175,2175,2175,79
20230703,124500,1094237265,2175,2175,2175,2175,106
20230703,124400,1094006715,2175,2175,2175,2175,1411
20230703,124300,1090937790,2175,2170,2175,2170,104
20230703,124200,1090711615,2175,2175,2175,2170,1234
20230703,124100,1088028065,2175,2175,2175,2175,396
20230703,124000,1087166765,2170,2175,2175,2170,1912
20230703,123900,1083008190,2175,2180,2180,2175,495
20230703,123800,1081931065,2175,2175,2175,2175,6
20230703,123700,1081918015,2180,2180,2180,2180,4
20230703,123600,1081909295,2180,2170,2180,2170,1630
20230703,123500,1078357915,2180,2180,2180,2180,398
20230703,123400,1077490275,2170,2170,2170,2170,1088
20230703,123300,1075129315,2180,2180,2180,2180,54
20230703,123200,1075011595,2180,2180,2180,2180,525
20230703,123100,1073867095,2180,2180,2180,2180,79
20230703,123000,1073694875,2180,2180,2180,2180,1
20230703,122900,1073692695,2170,2170,2170,2170,468
20230703,122800,1072677135,2170,2170,2170,2170,26
20230703,122700,1072620715,2170,2185,2185,2170,3608
20230703,122600,1064778465,2180,2180,2180,2180,3010
20230703,122500,1058216665,2185,2185,2185,2185,10
20230703,122400,1058194815,2185,2185,2185,2185,33
20230703,122300,1058122710,2185,2185,2185,2185,12
20230703,122200,1058096490,2185,2185,2185,2185,2359
20230703,122100,1052942075,2185,2185,2185,2185,4113
20230703,122000,1043955170,2185,2185,2185,2185,807
20230703,121900,1042191875,2180,2185,2185,2180,52
20230703,121800,1042078505,2185,2175,2185,2175,34
20230703,121700,1042004225,2180,2180,2180,2180,236
20230703,121600,1041489745,2175,2175,2175,2175,0
20230703,121500,1041489745,2175,2175,2175,2175,243
20230703,121400,1040961220,2175,2175,2175,2175,295
20230703,121300,1040319595,2180,2180,2180,2180,1618
20230703,121200,1036792355,2185,2180,2185,2180,1276
20230703,121100,1034009985,2180,2180,2180,2180,117
20230703,121000,1033754925,2180,2180,2180,2180,360
20230703,120900,1032970125,2185,2185,2185,2185,3
20230703,120800,1032963570,2180,2180,2180,2175,5228
20230703,120700,1021566580,2180,2180,2180,2180,130
20230703,120600,1021283180,2180,2180,2180,2180,100
20230703,120500,1021065180,2180,2180,2180,2180,250
20230703,120400,1020520180,2180,2180,2180,2180,2108
20230703,120300,1015924740,2180,2180,2180,2180,5
20230703,120200,1015913840,2180,2175,2180,2175,2144
20230703,120100,1011250635,2175,2175,2175,2175,2
20230703,120000,1011246285,2175,2175,2175,2175,0
20230703,115900,1011246285,2175,2175,2175,2175,0
20230703,115800,1011246285,2175,2175,2175,2175,0
20230703,115700,1011246285,2175,2175,2175,2175,10
20230703,115600,1011224535,2175,2175,2175,2175,656
20230703,115500,1009797735,2170,2170,2170,2170,900
20230703,115400,1007844735,2170,2180,2180,2170,429
20230703,115300,1006913305,2180,2175,2180,2175,103
20230703,115200,1006688780,2175,2180,2180,2175,334
20230703,115100,1005962310,2180,2180,2180,2180,4
20230703,115000,1005953590,2180,2180,2180,2180,206
20230703,114900,1005504510,2175,2175,2175,2175,1
20230703,114800,1005502335,2175,2180,2180,2175,105
20230703,114700,1005273935,2175,2175,2175,2175,0
20230703,114600,1005273935,2175,2175,2175,2175,304
20230703,114500,1004612735,2175,2180,2180,2170,4445
20230703,114400,994959065,2180,2175,2180,2175,329
20230703,114300,994243415,2175,2175,2175,2175,0
20230703,114200,994243415,2175,2175,2175,2175,1456
20230703,114100,991076615,2175,2175,2175,2175,0
20230703,114000,991076615,2175,2165,2175,2165,662
20230703,113900,989638775,2170,2170,2170,2170,2000
20230703,113800,985298775,2170,2170,2170,2170,1535
20230703,113700,981967825,2170,2170,2170,2170,0
20230703,113600,981967825,2170,2170,2170,2170,700
20230703,113500,980448825,2175,2175,2175,2170,313
20230703,113400,979769575,2170,2175,2175,2170,2032
20230703,113300,975360050,2170,2180,2180,2170,1501
20230703,113200,972102865,2180,2180,2180,2170,1588
20230703,113100,968645175,2175,2175,2175,2175,0
20230703,113000,968645175,2175,2175,2175,2175,0
20230703,112900,968645175,2175,2175,2175,2175,0
20230703,112800,968645175,2175,2175,2175,2175,0
20230703,112700,968645175,2175,2175,2175,2175,971
20230703,112600,966533250,2175,2170,2175,2170,1827
20230703,112500,962559535,2170,2180,2185,2170,2142
20230703,112400,957890245,2185,2190,2190,2185,316
20230703,112300,957199630,2190,2190,2190,2190,500
20230703,112200,956104630,2185,2190,2190,2185,1719
20230703,112100,952342105,2190,2190,2190,2190,180
20230703,112000,951947905,2185,2170,2190,2170,2686
20230703,111900,946072605,2180,2180,2180,2170,559
20230703,111800,944854175,2180,2175,2180,2170,5559
20230703,111700,932781225,2180,2180,2180,2180,0
20230703,111600,932781225,2180,2180,2180,2180,203
20230703,111500,932338685,2180,2180,2180,2175,1502
20230703,111400,929069405,2180,2185,2185,2180,3117
20230703,111300,922260945,2185,2195,2195,2185,270
20230703,111200,921670125,2200,2190,2200,2190,4643
20230703,111100,911485905,2190,2195,2195,2190,6300
20230703,111000,897677475,2195,2190,2195,2190,3805
20230703,110900,889325510,2195,2190,2195,2190,310
20230703,110800,888645065,2195,2195,2195,2190,252
20230703,110700,888092075,2190,2190,2190,2190,1509
20230703,110600,884787365,2190,2195,2195,2190,3924
20230703,110500,876185405,2195,2195,2195,2190,637
20230703,110400,874789480,2195,2195,2200,2195,5270
20230703,110300,863221825,2195,2200,2205,2195,2496
20230703,110200,857724600,2205,2200,2205,2200,4934
20230703,110100,846866325,2200,2195,2200,2190,18491
20230703,110000,806250090,2195,2180,2195,2180,16276
20230703,105900,770627365,2180,2180,2180,2180,4585
20230703,105800,760632065,2180,2180,2180,2180,1
20230703,105700,760629885,2185,2180,2185,2180,5987
20230703,105600,747577055,2180,2175,2180,2175,1416
20230703,105500,744495955,2170,2170,2175,2170,45
20230703,105400,744398195,2165,2170,2170,2165,2366
20230703,105300,739273775,2170,2175,2175,2170,1021
20230703,105200,737058155,2170,2170,2170,2170,0
20230703,105100,737058155,2170,2170,2170,2170,500
20230703,105000,735973155,2175,2175,2175,2175,10
20230703,104900,735951405,2175,2175,2175,2175,300
20230703,104800,735298905,2175,2180,2180,2175,311
20230703,104700,734621595,2180,2175,2180,2175,501
20230703,104600,733531915,2170,2175,2175,2170,1498
20230703,104500,730277555,2180,2170,2180,2170,3735
20230703,104400,722166175,2170,2175,2180,2170,2253
20230703,104300,717276705,2175,2175,2180,2175,583
20230703,104200,716008280,2175,2175,2180,2175,2531
20230703,104100,710503350,2175,2180,2180,2175,618
20230703,104000,709158680,2180,2180,2180,2180,137
20230703,103900,708860020,2180,2180,2185,2180,2067
20230703,103800,704349520,2180,2180,2180,2180,254
20230703,103700,703795800,2180,2180,2180,2175,1555
20230703,103600,700406590,2175,2175,2175,2175,535
20230703,103500,699242965,2175,2170,2180,2170,4626
20230703,103400,689175925,2170,2165,2170,2165,1419
20230703,103300,686096945,2165,2165,2165,2160,11981
20230703,103200,660161025,2170,2170,2170,2165,180
20230703,103100,659770925,2170,2165,2170,2165,182
20230703,103000,659376370,2170,2170,2170,2170,5857
20230703,102900,646666680,2170,2170,2170,2170,100
20230703,102800,646449680,2170,2170,2170,2170,2268
20230703,102700,641528120,2170,2170,2170,2170,20
20230703,102600,641484720,2170,2175,2175,2170,622
20230703,102500,640134670,2170,2175,2175,2170,1725
20230703,102400,636388920,2170,2175,2175,2170,260
20230703,102300,635823470,2175,2175,2175,2170,417
20230703,102200,634916505,2175,2175,2175,2175,111
20230703,102100,634675080,2170,2170,2170,2170,13
20230703,102000,634646870,2170,2170,2170,2170,10
20230703,101900,634625170,2170,2170,2170,2170,301
20230703,101800,633972000,2175,2170,2175,2170,269
20230703,101700,633386930,2170,2170,2170,2170,1945
20230703,101600,629166280,2170,2170,2175,2170,1085
20230703,101500,626811330,2170,2170,2170,2170,1632
20230703,101400,623269890,2170,2175,2175,2170,968
20230703,101300,621169135,2170,2170,2170,2170,3395
20230703,101200,613801985,2170,2170,2175,2170,131
20230703,101100,613517460,2175,2180,2180,2175,2920
20230703,101000,607164820,2180,2180,2180,2175,702
20230703,100900,605634510,2180,2180,2180,2180,548
20230703,100800,604439870,2180,2185,2185,2180,1913
20230703,100700,600269520,2185,2180,2185,2180,2914
20230703,100600,593910485,2180,2175,2180,2170,14864
20230703,100500,561572515,2170,2170,2170,2170,973
20230703,100400,559461105,2170,2170,2170,2170,163
20230703,100300,559107395,2170,2170,2170,2170,7560
20230703,100200,542702195,2170,2175,2175,2170,1283
20230703,100100,539916920,2175,2170,2175,2170,1216
20230703,100000,537277975,2165,2165,2165,2160,5720
20230703,095900,524897175,2165,2165,2165,2165,761
20230703,095800,523249610,2170,2170,2170,2165,2277
20230703,095700,518309020,2165,2160,2165,2155,12934
20230703,095600,490321035,2150,2150,2160,2150,1451
20230703,095500,487200385,2150,2150,2160,2150,3215
20230703,095400,480288075,2150,2160,2160,2150,2930
20230703,095300,473973680,2155,2160,2160,2155,1406
20230703,095200,470943720,2160,2155,2160,2155,917
20230703,095100,468965500,2155,2160,2160,2155,251
20230703,095000,468423545,2160,2165,2165,2160,5166
20230703,094900,457264885,2160,2165,2165,2160,3445
20230703,094800,449822935,2170,2165,2170,2160,1125
20230703,094700,447386455,2165,2170,2170,2165,110
20230703,094600,447147805,2170,2170,2170,2170,455
20230703,094500,446160455,2170,2160,2170,2160,135
20230703,094400,445868725,2160,2175,2175,2160,5084
20230703,094300,434875650,2175,2175,2175,2165,1075
20230703,094200,432540185,2170,2170,2170,2170,1906
20230703,094100,428404165,2170,2170,2175,2165,1704
20230703,094000,424712665,2170,2155,2170,2155,8456
20230703,093900,406413710,2150,2155,2155,2150,802
20230703,093800,404689320,2155,2150,2155,2150,1459
20230703,093700,401550910,2155,2150,2155,2145,4083
20230703,093600,392787790,2155,2155,2155,2145,570
20230703,093500,391564855,2155,2150,2155,2145,1545
20230703,093400,388242520,2160,2160,2160,2150,418
20230703,093300,387341825,2155,2160,2165,2155,12319
20230703,093200,360736670,2160,2165,2170,2160,2351
20230703,093100,355645420,2165,2165,2170,2160,1981
20230703,093000,351356880,2165,2150,2165,2150,3101
20230703,092900,344673150,2150,2150,2155,2150,737
20230703,092800,343088590,2150,2150,2150,2145,1379
20230703,092700,340124180,2150,2150,2155,2150,1434
20230703,092600,337040965,2155,2150,2155,2150,370
20230703,092500,336244315,2150,2145,2150,2145,3066
20230703,092400,329667200,2145,2155,2155,2145,3411
20230703,092300,322341760,2150,2155,2155,2150,4131
20230703,092200,313445550,2155,2155,2155,2155,2147
20230703,092100,308818765,2145,2145,2150,2140,4897
20230703,092000,298309880,2150,2155,2155,2150,2923
20230703,091900,292025160,2155,2155,2155,2155,249
20230703,091800,291488565,2155,2160,2160,2155,2550
20230703,091700,285986790,2160,2165,2165,2160,1845
20230703,091600,281999410,2170,2170,2170,2170,1006
20230703,091500,279816390,2170,2165,2170,2165,993
20230703,091400,277661985,2165,2160,2170,2160,5067
20230703,091300,266683420,2160,2150,2160,2150,3686
20230703,091200,258757680,2145,2145,2150,2145,4514
20230703,091100,249074595,2150,2150,2150,2150,1877
20230703,091000,245039045,2150,2150,2150,2145,1197
20230703,090900,242466550,2150,2145,2160,2145,2054
20230703,090800,238048940,2155,2160,2165,2150,4773
20230703,090700,227760870,2160,2160,2160,2155,4780
20230703,090600,217440280,2160,2175,2175,2150,15284
20230703,090500,184386065,2175,2175,2175,2170,1632
20230703,090400,180844100,2175,2180,2185,2175,3347
20230703,090300,173559255,2180,2205,2205,2175,4315
20230703,090200,164118760,2205,2190,2210,2150,28021
20230703,090100,102567750,2200,2190,2220,2175,21246
20230703,090000,55994795,2190,2160,2195,2155,23832