stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185800,1297281810,2100,2100,2100,2100,17957
20230711,185700,1297281810,2100,2100,2100,2100,0
20230711,185600,1297281810,2100,2100,2100,2100,0
20230711,185500,1297281810,2100,2100,2100,2100,0
20230711,185400,1297281810,2100,2100,2100,2100,0
20230711,185300,1297281810,2100,2100,2100,2100,0
20230711,185200,1297281810,2100,2100,2100,2100,0
20230711,185100,1297281810,2100,2100,2100,2100,0
20230711,185000,1297281810,2100,2100,2100,2100,0
20230711,184900,1297281810,2100,2100,2100,2100,0
20230711,184800,1297281810,2100,2100,2100,2100,0
20230711,184700,1297281810,2100,2100,2100,2100,0
20230711,184600,1297281810,2100,2100,2100,2100,0
20230711,184500,1297281810,2100,2100,2100,2100,0
20230711,184400,1297281810,2100,2100,2100,2100,0
20230711,184300,1297281810,2100,2100,2100,2100,0
20230711,184200,1297281810,2100,2100,2100,2100,0
20230711,184100,1297281810,2100,2100,2100,2100,0
20230711,184000,1297281810,2100,2100,2100,2100,0
20230711,183900,1297281810,2100,2100,2100,2100,0
20230711,183800,1297281810,2100,2100,2100,2100,0
20230711,183700,1297281810,2100,2100,2100,2100,0
20230711,183600,1297281810,2100,2100,2100,2100,0
20230711,183500,1297281810,2100,2100,2100,2100,0
20230711,183400,1297281810,2100,2100,2100,2100,0
20230711,183300,1297281810,2100,2100,2100,2100,0
20230711,183200,1297281810,2100,2100,2100,2100,0
20230711,183100,1297281810,2100,2100,2100,2100,0
20230711,183000,1297281810,2100,2100,2100,2100,0
20230711,182900,1297281810,2100,2100,2100,2100,0
20230711,182800,1297281810,2100,2100,2100,2100,17957
20230711,182700,1297281810,2100,2100,2100,2100,0
20230711,182600,1297281810,2100,2100,2100,2100,0
20230711,182500,1297281810,2100,2100,2100,2100,0
20230711,182400,1297281810,2100,2100,2100,2100,0
20230711,182300,1297281810,2100,2100,2100,2100,0
20230711,182200,1297281810,2100,2100,2100,2100,0
20230711,182100,1297281810,2100,2100,2100,2100,0
20230711,182000,1297281810,2100,2100,2100,2100,0
20230711,181900,1297281810,2100,2100,2100,2100,0
20230711,181800,1297281810,2100,2100,2100,2100,0
20230711,181700,1297281810,2100,2100,2100,2100,0
20230711,181600,1297281810,2100,2100,2100,2100,0
20230711,181500,1297281810,2100,2100,2100,2100,0
20230711,181400,1297281810,2100,2100,2100,2100,0
20230711,181300,1297281810,2100,2100,2100,2100,0
20230711,181200,1297281810,2100,2100,2100,2100,0
20230711,181100,1297281810,2100,2100,2100,2100,0
20230711,181000,1297281810,2100,2100,2100,2100,0
20230711,180900,1297281810,2100,2100,2100,2100,0
20230711,180800,1297281810,2100,2100,2100,2100,0
20230711,180700,1297281810,2100,2100,2100,2100,0
20230711,180600,1297281810,2100,2100,2100,2100,0
20230711,180500,1297281810,2100,2100,2100,2100,0
20230711,180400,1297281810,2100,2100,2100,2100,0
20230711,180300,1297281810,2100,2100,2100,2100,0
20230711,180200,1297281810,2100,2100,2100,2100,0
20230711,180100,1297281810,2100,2100,2100,2100,0
20230711,180000,1297281810,2100,2100,2100,2100,0
20230711,175900,1297281810,2100,2100,2100,2100,0
20230711,175800,1297281810,2100,2100,2100,2100,17957
20230711,175700,1297281810,2100,2100,2100,2100,0
20230711,175600,1297281810,2100,2100,2100,2100,0
20230711,175500,1297281810,2100,2100,2100,2100,0
20230711,175400,1297281810,2100,2100,2100,2100,0
20230711,175300,1297281810,2100,2100,2100,2100,0
20230711,175200,1297281810,2100,2100,2100,2100,0
20230711,175100,1297281810,2100,2100,2100,2100,0
20230711,175000,1297281810,2100,2100,2100,2100,0
20230711,174900,1297281810,2100,2100,2100,2100,0
20230711,174800,1297281810,2100,2100,2100,2100,0
20230711,174700,1297281810,2100,2100,2100,2100,0
20230711,174600,1297281810,2100,2100,2100,2100,0
20230711,174500,1297281810,2100,2100,2100,2100,0
20230711,174400,1297281810,2100,2100,2100,2100,0
20230711,174300,1297281810,2100,2100,2100,2100,0
20230711,174200,1297281810,2100,2100,2100,2100,0
20230711,174100,1297281810,2100,2100,2100,2100,0
20230711,174000,1297281810,2100,2100,2100,2100,0
20230711,173900,1297281810,2100,2100,2100,2100,0
20230711,173800,1297281810,2100,2100,2100,2100,0
20230711,173700,1297281810,2100,2100,2100,2100,0
20230711,173600,1297281810,2100,2100,2100,2100,0
20230711,173500,1297281810,2100,2100,2100,2100,0
20230711,173400,1297281810,2100,2100,2100,2100,0
20230711,173300,1297281810,2100,2100,2100,2100,0
20230711,173200,1297281810,2100,2100,2100,2100,0
20230711,173100,1297281810,2100,2100,2100,2100,0
20230711,173000,1297281810,2100,2100,2100,2100,0
20230711,172900,1297281810,2100,2100,2100,2100,0
20230711,172800,1297281810,2100,2100,2100,2100,17957
20230711,172700,1297281810,2100,2100,2100,2100,0
20230711,172600,1297281810,2100,2100,2100,2100,0
20230711,172500,1297281810,2100,2100,2100,2100,0
20230711,172400,1297281810,2100,2100,2100,2100,0
20230711,172300,1297281810,2100,2100,2100,2100,0
20230711,172200,1297281810,2100,2100,2100,2100,0
20230711,172100,1297281810,2100,2100,2100,2100,0
20230711,172000,1297281810,2100,2100,2100,2100,0
20230711,171900,1297281810,2100,2100,2100,2100,0
20230711,171800,1297281810,2100,2100,2100,2100,0
20230711,171700,1297281810,2100,2100,2100,2100,0
20230711,171600,1297281810,2100,2100,2100,2100,0
20230711,171500,1297281810,2100,2100,2100,2100,0
20230711,171400,1297281810,2100,2100,2100,2100,0
20230711,171300,1297281810,2100,2100,2100,2100,0
20230711,171200,1297281810,2100,2100,2100,2100,0
20230711,171100,1297281810,2100,2100,2100,2100,0
20230711,171000,1297281810,2100,2100,2100,2100,0
20230711,170900,1297281810,2100,2100,2100,2100,0
20230711,170800,1297281810,2100,2100,2100,2100,0
20230711,170700,1297281810,2100,2100,2100,2100,0
20230711,170600,1297281810,2100,2100,2100,2100,0
20230711,170500,1297281810,2100,2100,2100,2100,0
20230711,170400,1297281810,2100,2100,2100,2100,0
20230711,170300,1297281810,2100,2100,2100,2100,0
20230711,170200,1297281810,2100,2100,2100,2100,0
20230711,170100,1297281810,2100,2100,2100,2100,0
20230711,170000,1297281810,2100,2100,2100,2100,0
20230711,165900,1297281810,2100,2100,2100,2100,0
20230711,165800,1297281810,2100,2100,2100,2100,17957
20230711,165700,1297281810,2100,2100,2100,2100,0
20230711,165600,1297281810,2100,2100,2100,2100,0
20230711,165500,1297281810,2100,2100,2100,2100,0
20230711,165400,1297281810,2100,2100,2100,2100,0
20230711,165300,1297281810,2100,2100,2100,2100,0
20230711,165200,1297281810,2100,2100,2100,2100,0
20230711,165100,1297281810,2100,2100,2100,2100,0
20230711,165000,1297281810,2100,2100,2100,2100,0
20230711,164900,1297281810,2100,2100,2100,2100,0
20230711,164800,1297281810,2100,2100,2100,2100,0
20230711,164700,1297281810,2100,2100,2100,2100,0
20230711,164600,1297281810,2100,2100,2100,2100,0
20230711,164500,1297281810,2100,2100,2100,2100,0
20230711,164400,1297281810,2100,2100,2100,2100,0
20230711,164300,1297281810,2100,2100,2100,2100,0
20230711,164200,1297281810,2100,2100,2100,2100,0
20230711,164100,1297281810,2100,2100,2100,2100,0
20230711,164000,1297281810,2100,2100,2100,2100,0
20230711,163900,1297281810,2100,2100,2100,2100,0
20230711,163800,1297281810,2100,2100,2100,2100,0
20230711,163700,1297281810,2100,2100,2100,2100,0
20230711,163600,1297281810,2100,2100,2100,2100,0
20230711,163500,1297281810,2100,2100,2100,2100,0
20230711,163400,1297281810,2100,2100,2100,2100,0
20230711,163300,1297281810,2100,2100,2100,2100,0
20230711,163200,1297281810,2100,2100,2100,2100,0
20230711,163100,1297281810,2100,2100,2100,2100,0
20230711,163000,1297281810,2100,2100,2100,2100,0
20230711,162900,1297281810,2100,2100,2100,2100,0
20230711,162800,1297281810,2100,2100,2100,2100,17957
20230711,162700,1297281810,2100,2100,2100,2100,0
20230711,162600,1297281810,2100,2100,2100,2100,0
20230711,162500,1297281810,2100,2100,2100,2100,0
20230711,162400,1297281810,2100,2100,2100,2100,0
20230711,162300,1297281810,2100,2100,2100,2100,0
20230711,162200,1297281810,2100,2100,2100,2100,0
20230711,162100,1297281810,2100,2100,2100,2100,0
20230711,162000,1297281810,2100,2100,2100,2100,0
20230711,161900,1297281810,2100,2100,2100,2100,0
20230711,161800,1297281810,2100,2100,2100,2100,0
20230711,161700,1297281810,2100,2100,2100,2100,0
20230711,161600,1297281810,2100,2100,2100,2100,0
20230711,161500,1297281810,2100,2100,2100,2100,0
20230711,161400,1297281810,2100,2100,2100,2100,0
20230711,161300,1297281810,2100,2100,2100,2100,0
20230711,161200,1297281810,2100,2100,2100,2100,0
20230711,161100,1297281810,2100,2100,2100,2100,0
20230711,161000,1297281810,2100,2100,2100,2100,0
20230711,160900,1297281810,2100,2100,2100,2100,0
20230711,160800,1297281810,2100,2100,2100,2100,0
20230711,160700,1297281810,2100,2100,2100,2100,0
20230711,160600,1297281810,2100,2100,2100,2100,0
20230711,160500,1297281810,2100,2100,2100,2100,0
20230711,160400,1297281810,2100,2100,2100,2100,0
20230711,160300,1297281810,2100,2100,2100,2100,0
20230711,160200,1297281810,2100,2100,2100,2100,0
20230711,160100,1297281810,2100,2100,2100,2100,0
20230711,160000,1297281810,2100,2100,2100,2100,0
20230711,155900,1297281810,2100,2100,2100,2100,0
20230711,155800,1297281810,2100,2100,2100,2100,17957
20230711,155700,1297281810,2100,2100,2100,2100,0
20230711,155600,1297281810,2100,2100,2100,2100,0
20230711,155500,1297281810,2100,2100,2100,2100,0
20230711,155400,1297281810,2100,2100,2100,2100,0
20230711,155300,1297281810,2100,2100,2100,2100,0
20230711,155200,1297281810,2100,2100,2100,2100,0
20230711,155100,1297281810,2100,2100,2100,2100,0
20230711,155000,1297281810,2100,2100,2100,2100,0
20230711,154900,1297281810,2100,2100,2100,2100,0
20230711,154800,1297281810,2100,2100,2100,2100,0
20230711,154700,1297281810,2100,2100,2100,2100,0
20230711,154600,1297281810,2100,2100,2100,2100,0
20230711,154500,1297281810,2100,2100,2100,2100,0
20230711,154400,1297281810,2100,2100,2100,2100,0
20230711,154300,1297281810,2100,2100,2100,2100,0
20230711,154200,1297281810,2100,2100,2100,2100,0
20230711,154100,1297281810,2100,2100,2100,2100,0
20230711,154000,1297281810,2100,2100,2100,2100,0
20230711,153900,1297281810,2100,2100,2100,2100,0
20230711,153800,1297281810,2100,2100,2100,2100,0
20230711,153700,1297281810,2100,2100,2100,2100,0
20230711,153600,1297281810,2100,2100,2100,2100,0
20230711,153500,1297281810,2100,2100,2100,2100,0
20230711,153400,1297281810,2100,2100,2100,2100,0
20230711,153300,1297281810,2100,2100,2100,2100,0
20230711,153200,1297281810,2100,2100,2100,2100,0
20230711,153100,1297281810,2100,2100,2100,2100,0
20230711,153000,1297281810,2100,2100,2100,2100,17957
20230711,152900,1259572110,2105,2105,2105,2105,0
20230711,152800,1259572110,2105,2105,2105,2105,0
20230711,152700,1259572110,2105,2105,2105,2105,0
20230711,152600,1259572110,2105,2105,2105,2105,0
20230711,152500,1259572110,2105,2105,2105,2105,0
20230711,152400,1259572110,2105,2105,2105,2105,0
20230711,152300,1259572110,2105,2105,2105,2105,0
20230711,152200,1259572110,2105,2105,2105,2105,0
20230711,152100,1259572110,2105,2105,2105,2105,0
20230711,152000,1259572110,2105,2105,2105,2105,0
20230711,151900,1259572110,2105,2110,2110,2095,4440
20230711,151800,1250256920,2110,2095,2110,2095,6205
20230711,151700,1237206495,2100,2100,2100,2095,2021
20230711,151600,1232972395,2100,2085,2100,2085,601
20230711,151500,1231710475,2100,2085,2100,2085,113
20230711,151400,1231474690,2100,2085,2100,2085,117
20230711,151300,1231229175,2085,2095,2095,2085,4898
20230711,151200,1220983835,2095,2095,2095,2095,110
20230711,151100,1220753385,2095,2090,2095,2090,127
20230711,151000,1220487825,2095,2095,2095,2095,161
20230711,150900,1220150530,2095,2100,2100,2095,271
20230711,150800,1219582780,2095,2100,2100,2095,14
20230711,150700,1219553410,2100,2095,2100,2095,8927
20230711,150600,1200823050,2095,2085,2095,2085,404
20230711,150500,1199980700,2085,2090,2090,2085,2459
20230711,150400,1194842140,2095,2095,2095,2095,3009
20230711,150300,1188538285,2100,2100,2100,2100,1
20230711,150200,1188536185,2090,2090,2090,2090,1985
20230711,150100,1184387535,2090,2100,2100,2090,2911
20230711,150000,1178289380,2100,2105,2105,2100,36
20230711,145900,1178213775,2100,2105,2105,2100,1034
20230711,145800,1176042370,2105,2100,2105,2100,2893
20230711,145700,1169967060,2105,2105,2105,2100,262
20230711,145600,1169416835,2100,2100,2105,2095,8572
20230711,145500,1151410185,2095,2100,2100,2095,1162
20230711,145400,1148975790,2100,2095,2100,2095,1159
20230711,145300,1146547130,2095,2100,2100,2090,1232
20230711,145200,1143969925,2100,2100,2100,2100,12
20230711,145100,1143944725,2095,2095,2095,2095,236
20230711,145000,1143450305,2095,2095,2095,2095,2
20230711,144900,1143446115,2095,2095,2095,2095,782
20230711,144800,1141807825,2095,2090,2095,2090,5113
20230711,144700,1131121650,2090,2090,2090,2090,551
20230711,144600,1129970060,2090,2090,2090,2090,20
20230711,144500,1129928260,2095,2085,2095,2085,5
20230711,144400,1129917825,2095,2090,2095,2090,392
20230711,144300,1129098540,2085,2085,2085,2085,90
20230711,144200,1128910890,2090,2090,2090,2090,0
20230711,144100,1128910890,2090,2090,2090,2085,26
20230711,144000,1128856600,2090,2080,2090,2080,127
20230711,143900,1128592430,2080,2080,2080,2080,103
20230711,143800,1128378190,2090,2090,2090,2090,6
20230711,143700,1128365650,2090,2085,2090,2085,818
20230711,143600,1126660110,2085,2080,2085,2080,1091
20230711,143500,1124390115,2085,2085,2090,2085,7496
20230711,143400,1108760455,2090,2090,2090,2090,3206
20230711,143300,1102059915,2090,2090,2090,2090,1430
20230711,143200,1099071215,2090,2090,2090,2090,0
20230711,143100,1099071215,2090,2090,2090,2090,6
20230711,143000,1099058675,2090,2090,2090,2090,143
20230711,142900,1098759805,2090,2085,2090,2085,1027
20230711,142800,1096618505,2090,2090,2090,2090,29
20230711,142700,1096557895,2090,2090,2090,2085,1057
20230711,142600,1094353785,2090,2090,2090,2090,511
20230711,142500,1093285795,2090,2090,2090,2080,58
20230711,142400,1093165055,2090,2090,2090,2090,0
20230711,142300,1093165055,2090,2090,2090,2085,4553
20230711,142200,1083649435,2090,2085,2090,2085,3490
20230711,142100,1076372485,2090,2085,2090,2085,274
20230711,142000,1075800000,2085,2085,2085,2085,206
20230711,141900,1075370490,2090,2090,2090,2090,2
20230711,141800,1075366310,2090,2090,2090,2090,507
20230711,141700,1074306680,2090,2090,2095,2090,561
20230711,141600,1073134035,2090,2090,2090,2090,181
20230711,141500,1072755745,2090,2085,2090,2080,11922
20230711,141400,1047931810,2080,2080,2080,2080,152
20230711,141300,1047615650,2080,2085,2085,2080,3590
20230711,141200,1040133450,2085,2085,2085,2085,150
20230711,141100,1039820700,2080,2080,2080,2080,1000
20230711,141000,1037740700,2085,2085,2085,2085,1012
20230711,140900,1035630680,2075,2080,2080,2075,6123
20230711,140800,1022902955,2085,2085,2090,2085,355
20230711,140700,1022162775,2085,2085,2085,2085,0
20230711,140600,1022162775,2085,2085,2085,2085,4
20230711,140500,1022154435,2090,2085,2090,2085,2370
20230711,140400,1017212545,2090,2090,2090,2090,7
20230711,140300,1017197915,2095,2095,2095,2095,0
20230711,140200,1017197915,2095,2095,2095,2095,0
20230711,140100,1017197915,2095,2085,2095,2085,28
20230711,140000,1017139525,2095,2090,2095,2090,170
20230711,135900,1016784220,2090,2090,2090,2090,372
20230711,135800,1016006740,2090,2085,2090,2085,1595
20230711,135700,1012681160,2090,2090,2090,2090,4030
20230711,135600,1004258460,2095,2090,2095,2090,1285
20230711,135500,1001572800,2095,2090,2095,2090,4874
20230711,135400,991386135,2090,2085,2090,2085,101
20230711,135300,991175545,2095,2080,2095,2080,3
20230711,135200,991169275,2080,2090,2095,2080,1772
20230711,135100,987474550,2090,2090,2090,2090,657
20230711,135000,986101420,2090,2085,2090,2080,971
20230711,134900,984076980,2085,2080,2085,2080,915
20230711,134800,982173230,2085,2085,2085,2085,2
20230711,134700,982169060,2080,2085,2085,2080,76
20230711,134600,982010605,2085,2085,2085,2085,3452
20230711,134500,974813185,2085,2085,2085,2085,403
20230711,134400,973972930,2085,2075,2085,2075,13022
20230711,134300,946931480,2075,2075,2075,2075,50
20230711,134200,946827730,2075,2070,2075,2070,202
20230711,134100,946409580,2070,2075,2075,2070,99
20230711,134000,946204460,2075,2075,2075,2075,27
20230711,133900,946148435,2075,2075,2075,2075,2346
20230711,133800,941280485,2075,2075,2075,2075,0
20230711,133700,941280485,2075,2075,2075,2075,59
20230711,133600,941158060,2080,2080,2080,2080,105
20230711,133500,940939660,2080,2075,2080,2075,14
20230711,133400,940910585,2075,2075,2075,2075,2104
20230711,133300,936544785,2075,2075,2075,2075,11
20230711,133200,936521960,2075,2075,2075,2075,100
20230711,133100,936314460,2075,2075,2075,2075,760
20230711,133000,934737460,2075,2070,2075,2070,10
20230711,132900,934716730,2070,2070,2070,2070,768
20230711,132800,933126970,2075,2075,2075,2075,2
20230711,132700,933122820,2075,2075,2075,2075,0
20230711,132600,933122820,2075,2075,2075,2075,9
20230711,132500,933104145,2075,2075,2075,2075,250
20230711,132400,932585395,2070,2070,2070,2070,196
20230711,132300,932179675,2070,2070,2070,2070,1505
20230711,132200,929064325,2070,2075,2075,2070,170
20230711,132100,928712315,2075,2075,2075,2075,123
20230711,132000,928457090,2075,2075,2075,2075,1
20230711,131900,928455015,2075,2075,2075,2075,0
20230711,131800,928455015,2075,2075,2075,2075,1
20230711,131700,928452940,2070,2070,2070,2070,1507
20230711,131600,925333450,2075,2065,2075,2065,101
20230711,131500,925124875,2070,2065,2070,2065,141
20230711,131400,924833705,2065,2065,2065,2065,2534
20230711,131300,919600995,2065,2065,2065,2065,0
20230711,131200,919600995,2065,2070,2070,2065,30
20230711,131100,919539040,2065,2065,2070,2065,1065
20230711,131000,917334765,2065,2070,2070,2065,2000
20230711,130900,913197830,2075,2075,2075,2075,39
20230711,130800,913116905,2070,2070,2070,2070,0
20230711,130700,913116905,2070,2070,2070,2070,190
20230711,130600,912723605,2070,2070,2070,2070,12
20230711,130500,912698765,2070,2070,2070,2070,42
20230711,130400,912611825,2070,2070,2070,2070,0
20230711,130300,912611825,2070,2070,2070,2070,0
20230711,130200,912611825,2070,2070,2070,2070,2918
20230711,130100,906571565,2070,2070,2070,2070,360
20230711,130000,905826365,2070,2070,2070,2070,210
20230711,125900,905391665,2070,2070,2075,2070,468
20230711,125800,904420655,2075,2075,2075,2075,0
20230711,125700,904420655,2075,2075,2075,2075,2
20230711,125600,904416505,2070,2075,2075,2070,275
20230711,125500,903847180,2070,2075,2075,2070,65
20230711,125400,903712380,2075,2075,2075,2075,0
20230711,125300,903712380,2075,2075,2075,2075,2
20230711,125200,903708230,2075,2075,2075,2075,725
20230711,125100,902203855,2075,2075,2075,2075,62
20230711,125000,902075205,2075,2075,2075,2075,0
20230711,124900,902075205,2075,2075,2075,2075,6
20230711,124800,902062755,2060,2075,2075,2060,7050
20230711,124700,887526090,2070,2070,2070,2070,2000
20230711,124600,883386090,2070,2070,2070,2070,0
20230711,124500,883386090,2070,2070,2070,2070,600
20230711,124400,882144090,2070,2065,2070,2065,11517
20230711,124300,858343900,2070,2070,2075,2070,96
20230711,124200,858145175,2065,2070,2070,2065,2523
20230711,124100,852925760,2065,2065,2070,2065,1825
20230711,124000,849148915,2070,2070,2070,2070,1837
20230711,123900,845346325,2070,2070,2070,2070,3125
20230711,123800,838877575,2075,2075,2075,2075,90
20230711,123700,838690825,2075,2075,2075,2075,100
20230711,123600,838483325,2075,2075,2075,2075,0
20230711,123500,838483325,2075,2075,2075,2075,0
20230711,123400,838483325,2075,2065,2075,2065,104
20230711,123300,838268525,2065,2075,2075,2060,9167
20230711,123200,819329030,2075,2075,2075,2075,15
20230711,123100,819297905,2075,2075,2075,2075,437
20230711,123000,818391130,2075,2075,2075,2075,0
20230711,122900,818391130,2075,2075,2075,2075,248
20230711,122800,817876530,2075,2075,2075,2075,977
20230711,122700,815849255,2075,2070,2075,2070,1102
20230711,122600,813567605,2070,2070,2070,2070,1073
20230711,122500,811346495,2070,2075,2075,2070,204
20230711,122400,810923445,2075,2075,2075,2075,821
20230711,122300,809219870,2075,2075,2075,2075,0
20230711,122200,809219870,2075,2075,2075,2075,0
20230711,122100,809219870,2075,2075,2075,2075,0
20230711,122000,809219870,2075,2075,2080,2075,109
20230711,121900,808993670,2080,2080,2080,2080,71
20230711,121800,808845990,2080,2080,2080,2080,10
20230711,121700,808825190,2080,2080,2080,2080,30
20230711,121600,808762790,2080,2080,2080,2080,500
20230711,121500,807722790,2075,2075,2075,2075,101
20230711,121400,807513215,2075,2075,2075,2075,1125
20230711,121300,805178840,2075,2075,2075,2075,0
20230711,121200,805178840,2075,2075,2075,2075,500
20230711,121100,804141340,2075,2075,2075,2075,0
20230711,121000,804141340,2075,2075,2075,2075,0
20230711,120900,804141340,2075,2075,2075,2075,926
20230711,120800,802219890,2075,2080,2080,2075,7
20230711,120700,802205355,2075,2075,2075,2075,0
20230711,120600,802205355,2075,2080,2080,2075,13
20230711,120500,802178330,2080,2080,2080,2080,12
20230711,120400,802153370,2080,2080,2080,2080,10
20230711,120300,802132570,2080,2080,2080,2080,0
20230711,120200,802132570,2080,2080,2080,2080,1
20230711,120100,802130490,2075,2075,2075,2075,555
20230711,120000,800978865,2075,2075,2075,2075,625
20230711,115900,799681990,2075,2075,2075,2075,0
20230711,115800,799681990,2075,2075,2075,2075,129
20230711,115700,799414315,2080,2080,2080,2080,0
20230711,115600,799414315,2080,2080,2080,2080,0
20230711,115500,799414315,2080,2080,2080,2080,59
20230711,115400,799291595,2075,2075,2075,2075,668
20230711,115300,797905495,2070,2070,2070,2070,1036
20230711,115200,795760975,2075,2075,2075,2075,1793
20230711,115100,792040500,2075,2075,2075,2075,547
20230711,115000,790905475,2080,2080,2080,2080,209
20230711,114900,790470755,2075,2075,2075,2075,0
20230711,114800,790470755,2075,2075,2075,2075,0
20230711,114700,790470755,2075,2075,2075,2075,5001
20230711,114600,780093680,2075,2080,2080,2075,549
20230711,114500,778953480,2080,2085,2085,2080,510
20230711,114400,777890180,2080,2080,2080,2080,99
20230711,114300,777684260,2080,2080,2085,2075,998
20230711,114200,775608055,2085,2080,2085,2080,6
20230711,114100,775595550,2085,2085,2085,2080,72
20230711,114000,775445685,2080,2080,2080,2080,656
20230711,113900,774081205,2075,2075,2075,2075,0
20230711,113800,774081205,2075,2075,2075,2075,1332
20230711,113700,771317305,2065,2065,2065,2065,105
20230711,113600,771100480,2065,2065,2070,2065,10832
20230711,113500,748715290,2065,2065,2065,2065,71
20230711,113400,748568675,2070,2070,2070,2070,2535
20230711,113300,743321225,2070,2075,2075,2070,141
20230711,113200,743029155,2075,2075,2075,2075,209
20230711,113100,742595480,2075,2075,2075,2075,11
20230711,113000,742572655,2070,2070,2070,2070,96
20230711,112900,742373935,2070,2075,2075,2070,2197
20230711,112800,737823165,2075,2075,2075,2075,325
20230711,112700,737148790,2075,2070,2075,2070,2789
20230711,112600,731369060,2075,2075,2075,2075,1000
20230711,112500,729294060,2075,2070,2075,2070,3959
20230711,112400,721080665,2070,2075,2075,2070,3192
20230711,112300,714473130,2075,2070,2075,2070,1612
20230711,112200,711130730,2070,2070,2070,2070,1010
20230711,112100,709040030,2070,2070,2070,2070,5
20230711,112000,709029680,2070,2080,2080,2065,32034
20230711,111900,642678700,2080,2080,2080,2080,48
20230711,111800,642578860,2085,2080,2085,2080,1002
20230711,111700,640494690,2085,2085,2085,2085,26
20230711,111600,640440480,2085,2085,2085,2075,1003
20230711,111500,638359175,2085,2075,2085,2075,2374
20230711,111400,633433065,2075,2085,2085,2075,1291
20230711,111300,630749350,2080,2080,2080,2080,2940
20230711,111200,624634150,2080,2075,2080,2075,5998
20230711,111100,612188260,2075,2075,2075,2075,199
20230711,111000,611775335,2080,2080,2080,2080,10
20230711,110900,611754535,2080,2080,2080,2075,2044
20230711,110800,607510415,2080,2080,2080,2080,510
20230711,110700,606449615,2080,2085,2085,2080,123
20230711,110600,606193765,2085,2085,2085,2085,1
20230711,110500,606191680,2080,2080,2085,2080,2433
20230711,110400,601130540,2080,2080,2085,2080,2608
20230711,110300,595705890,2080,2085,2085,2080,746
20230711,110200,594154200,2080,2080,2080,2080,1996
20230711,110100,590002520,2085,2080,2085,2080,3384
20230711,110000,582963795,2090,2090,2090,2090,2
20230711,105900,582959615,2090,2085,2090,2080,469
20230711,105800,581983520,2080,2090,2090,2080,3117
20230711,105700,575483840,2090,2090,2090,2085,7
20230711,105600,575469215,2090,2095,2095,2085,2063
20230711,105500,571159255,2095,2095,2095,2095,15
20230711,105400,571127830,2095,2095,2095,2095,1457
20230711,105300,568075415,2095,2095,2095,2095,113
20230711,105200,567838680,2095,2095,2095,2095,7
20230711,105100,567824015,2090,2090,2090,2090,1140
20230711,105000,565441415,2090,2090,2090,2090,818
20230711,104900,563731795,2090,2090,2090,2090,26
20230711,104800,563677455,2090,2090,2090,2090,69
20230711,104700,563533245,2090,2095,2095,2090,161
20230711,104600,563196105,2095,2090,2095,2090,300
20230711,104500,562569050,2090,2090,2090,2090,991
20230711,104400,560497860,2095,2090,2095,2090,1750
20230711,104300,556840110,2090,2090,2090,2090,524
20230711,104200,555744950,2090,2100,2100,2090,124
20230711,104100,555485550,2100,2100,2100,2100,100
20230711,104000,555275550,2100,2100,2100,2100,21
20230711,103900,555231450,2100,2090,2100,2090,2
20230711,103800,555227260,2105,2090,2105,2080,8046
20230711,103700,538439015,2095,2095,2105,2095,4035
20230711,103600,529985170,2100,2105,2105,2100,4041
20230711,103500,521496310,2105,2100,2105,2100,101
20230711,103400,521284205,2105,2105,2105,2105,651
20230711,103300,519913850,2110,2105,2110,2105,315
20230711,103200,519250750,2110,2100,2110,2100,1341
20230711,103100,516421270,2110,2110,2110,2110,31
20230711,103000,516355860,2100,2115,2115,2100,1496
20230711,102900,513207875,2115,2115,2115,2110,27058
20230711,102800,455994810,2115,2115,2115,2115,1940
20230711,102700,451891710,2120,2120,2120,2120,4
20230711,102600,451883230,2120,2120,2120,2115,661
20230711,102500,450484960,2120,2115,2120,2115,1497
20230711,102400,447317795,2120,2120,2120,2120,848
20230711,102300,445520035,2120,2115,2120,2115,582
20230711,102200,444288635,2115,2120,2120,2115,7345
20230711,102100,428718475,2115,2120,2120,2115,1152
20230711,102000,426281975,2120,2120,2120,2120,2380
20230711,101900,421236375,2125,2120,2125,2120,186
20230711,101800,420842045,2120,2115,2120,2115,3623
20230711,101700,413179395,2125,2125,2125,2120,563
20230711,101600,411985615,2125,2120,2125,2120,819
20230711,101500,410248425,2120,2125,2125,2120,927
20230711,101400,408283180,2125,2125,2125,2125,1580
20230711,101300,404925680,2125,2125,2125,2125,3265
20230711,101200,397987555,2115,2115,2125,2115,10144
20230711,101100,376504405,2115,2105,2115,2105,189
20230711,101000,376106540,2105,2120,2120,2105,13941
20230711,100900,346656250,2120,2115,2120,2115,6530
20230711,100800,332837795,2115,2115,2115,2115,5066
20230711,100700,322123205,2115,2115,2120,2115,1297
20230711,100600,319380010,2110,2115,2115,2110,393
20230711,100500,318548830,2115,2115,2115,2115,5095
20230711,100400,307772905,2115,2110,2115,2110,171
20230711,100300,307411760,2110,2110,2110,2110,3205
20230711,100200,300649210,2110,2110,2115,2110,1915
20230711,100100,296608060,2110,2105,2110,2105,1305
20230711,100000,293860960,2105,2105,2105,2105,509
20230711,095900,292789515,2105,2100,2105,2100,35
20230711,095800,292715990,2100,2105,2105,2100,928
20230711,095700,290766935,2100,2105,2110,2100,324
20230711,095600,290083655,2105,2105,2105,2105,2586
20230711,095500,284640125,2105,2105,2110,2105,1096
20230711,095400,282328070,2105,2105,2105,2105,0
20230711,095300,282328070,2105,2105,2110,2105,410
20230711,095200,281463095,2105,2100,2105,2090,2474
20230711,095100,276268075,2095,2095,2095,2090,3078
20230711,095000,269821190,2095,2095,2095,2095,0
20230711,094900,269821190,2095,2095,2095,2095,507
20230711,094800,268759025,2095,2095,2095,2095,2
20230711,094700,268754835,2095,2105,2105,2095,780
20230711,094600,267120570,2105,2100,2105,2100,2016
20230711,094500,262886965,2100,2095,2100,2095,1002
20230711,094400,260785175,2095,2100,2105,2095,2347
20230711,094300,255868185,2100,2105,2105,2100,3012
20230711,094200,249542430,2110,2110,2110,2110,64
20230711,094100,249407390,2100,2110,2110,2100,5546
20230711,094000,237741610,2110,2105,2110,2105,1363
20230711,093900,234872370,2105,2105,2105,2105,2319
20230711,093800,229990875,2115,2115,2115,2115,480
20230711,093700,228975675,2115,2115,2115,2110,1043
20230711,093600,226774885,2115,2110,2115,2105,4198
20230711,093500,217923265,2110,2115,2115,2110,1411
20230711,093400,214944160,2115,2110,2115,2110,1102
20230711,093300,212618430,2110,2120,2120,2110,1422
20230711,093200,209609780,2120,2120,2120,2115,488
20230711,093100,208575720,2120,2110,2120,2110,2689
20230711,093000,202898360,2105,2105,2105,2100,5806
20230711,092900,190676735,2100,2105,2105,2100,798
20230711,092800,189000625,2100,2110,2110,2100,3279
20230711,092700,182098070,2115,2115,2120,2110,5080
20230711,092600,171355525,2115,2115,2115,2110,4266
20230711,092500,162342935,2115,2115,2115,2105,812
20230711,092400,160630635,2115,2105,2115,2105,3258
20230711,092300,153752310,2105,2105,2105,2100,3233
20230711,092200,146951345,2105,2100,2110,2095,2510
20230711,092100,141669790,2100,2105,2105,2095,1612
20230711,092000,138279365,2100,2105,2110,2090,6218
20230711,091900,125184640,2095,2090,2105,2090,3957
20230711,091800,116889480,2090,2095,2100,2090,12769
20230711,091700,90150400,2095,2100,2100,2095,2530
20230711,091600,84848495,2100,2095,2100,2090,1495
20230711,091500,81711820,2095,2090,2095,2090,2434
20230711,091400,76617240,2095,2090,2095,2090,248
20230711,091300,76098680,2090,2090,2095,2090,4545
20230711,091200,66594380,2090,2090,2090,2090,329
20230711,091100,65906770,2090,2090,2090,2085,948
20230711,091000,63925480,2090,2090,2095,2090,1476
20230711,090900,60839075,2090,2090,2090,2085,1833
20230711,090800,57008605,2090,2070,2090,2070,4695
20230711,090700,47271765,2070,2080,2085,2070,9849
20230711,090600,26855905,2075,2080,2080,2070,596
20230711,090500,25621645,2080,2075,2080,2070,495
20230711,090400,24595795,2075,2075,2075,2075,238
20230711,090300,24101945,2080,2080,2080,2065,4396
20230711,090200,14994655,2065,2085,2085,2065,5737
20230711,090100,3087655,2090,2090,2090,2090,277
20230711,090000,2508725,2090,2075,2090,2075,1209