stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,200400,5503882185,3075,3075,3075,3075,80140
20230703,200300,5503882185,3075,3075,3075,3075,0
20230703,200200,5503882185,3075,3075,3075,3075,0
20230703,200100,5503882185,3075,3075,3075,3075,0
20230703,200000,5503882185,3075,3075,3075,3075,0
20230703,195900,5503882185,3075,3075,3075,3075,0
20230703,195800,5503882185,3075,3075,3075,3075,0
20230703,195700,5503882185,3075,3075,3075,3075,0
20230703,195600,5503882185,3075,3075,3075,3075,0
20230703,195500,5503882185,3075,3075,3075,3075,0
20230703,195400,5503882185,3075,3075,3075,3075,0
20230703,195300,5503882185,3075,3075,3075,3075,0
20230703,195200,5503882185,3075,3075,3075,3075,0
20230703,195100,5503882185,3075,3075,3075,3075,0
20230703,195000,5503882185,3075,3075,3075,3075,0
20230703,194900,5503882185,3075,3075,3075,3075,0
20230703,194800,5503882185,3075,3075,3075,3075,0
20230703,194700,5503882185,3075,3075,3075,3075,0
20230703,194600,5503882185,3075,3075,3075,3075,0
20230703,194500,5503882185,3075,3075,3075,3075,0
20230703,194400,5503882185,3075,3075,3075,3075,0
20230703,194300,5503882185,3075,3075,3075,3075,0
20230703,194200,5503882185,3075,3075,3075,3075,0
20230703,194100,5503882185,3075,3075,3075,3075,0
20230703,194000,5503882185,3075,3075,3075,3075,0
20230703,193900,5503882185,3075,3075,3075,3075,0
20230703,193800,5503882185,3075,3075,3075,3075,0
20230703,193700,5503882185,3075,3075,3075,3075,0
20230703,193600,5503882185,3075,3075,3075,3075,0
20230703,193500,5503882185,3075,3075,3075,3075,0
20230703,193400,5503882185,3075,3075,3075,3075,80140
20230703,193300,5503882185,3075,3075,3075,3075,0
20230703,193200,5503882185,3075,3075,3075,3075,0
20230703,193100,5503882185,3075,3075,3075,3075,0
20230703,193000,5503882185,3075,3075,3075,3075,0
20230703,192900,5503882185,3075,3075,3075,3075,0
20230703,192800,5503882185,3075,3075,3075,3075,0
20230703,192700,5503882185,3075,3075,3075,3075,0
20230703,192600,5503882185,3075,3075,3075,3075,0
20230703,192500,5503882185,3075,3075,3075,3075,0
20230703,192400,5503882185,3075,3075,3075,3075,0
20230703,192300,5503882185,3075,3075,3075,3075,0
20230703,192200,5503882185,3075,3075,3075,3075,0
20230703,192100,5503882185,3075,3075,3075,3075,0
20230703,192000,5503882185,3075,3075,3075,3075,0
20230703,191900,5503882185,3075,3075,3075,3075,0
20230703,191800,5503882185,3075,3075,3075,3075,0
20230703,191700,5503882185,3075,3075,3075,3075,0
20230703,191600,5503882185,3075,3075,3075,3075,0
20230703,191500,5503882185,3075,3075,3075,3075,0
20230703,191400,5503882185,3075,3075,3075,3075,0
20230703,191300,5503882185,3075,3075,3075,3075,0
20230703,191200,5503882185,3075,3075,3075,3075,0
20230703,191100,5503882185,3075,3075,3075,3075,0
20230703,191000,5503882185,3075,3075,3075,3075,0
20230703,190900,5503882185,3075,3075,3075,3075,0
20230703,190800,5503882185,3075,3075,3075,3075,0
20230703,190700,5503882185,3075,3075,3075,3075,0
20230703,190600,5503882185,3075,3075,3075,3075,0
20230703,190500,5503882185,3075,3075,3075,3075,0
20230703,190400,5503882185,3075,3075,3075,3075,80140
20230703,190300,5503882185,3075,3075,3075,3075,0
20230703,190200,5503882185,3075,3075,3075,3075,0
20230703,190100,5503882185,3075,3075,3075,3075,0
20230703,190000,5503882185,3075,3075,3075,3075,0
20230703,185900,5503882185,3075,3075,3075,3075,0
20230703,185800,5503882185,3075,3075,3075,3075,0
20230703,185700,5503882185,3075,3075,3075,3075,0
20230703,185600,5503882185,3075,3075,3075,3075,0
20230703,185500,5503882185,3075,3075,3075,3075,0
20230703,185400,5503882185,3075,3075,3075,3075,0
20230703,185300,5503882185,3075,3075,3075,3075,0
20230703,185200,5503882185,3075,3075,3075,3075,0
20230703,185100,5503882185,3075,3075,3075,3075,0
20230703,185000,5503882185,3075,3075,3075,3075,0
20230703,184900,5503882185,3075,3075,3075,3075,0
20230703,184800,5503882185,3075,3075,3075,3075,0
20230703,184700,5503882185,3075,3075,3075,3075,0
20230703,184600,5503882185,3075,3075,3075,3075,0
20230703,184500,5503882185,3075,3075,3075,3075,0
20230703,184400,5503882185,3075,3075,3075,3075,0
20230703,184300,5503882185,3075,3075,3075,3075,0
20230703,184200,5503882185,3075,3075,3075,3075,0
20230703,184100,5503882185,3075,3075,3075,3075,0
20230703,184000,5503882185,3075,3075,3075,3075,0
20230703,183900,5503882185,3075,3075,3075,3075,0
20230703,183800,5503882185,3075,3075,3075,3075,0
20230703,183700,5503882185,3075,3075,3075,3075,0
20230703,183600,5503882185,3075,3075,3075,3075,0
20230703,183500,5503882185,3075,3075,3075,3075,0
20230703,183400,5503882185,3075,3075,3075,3075,80140
20230703,183300,5503882185,3075,3075,3075,3075,0
20230703,183200,5503882185,3075,3075,3075,3075,0
20230703,183100,5503882185,3075,3075,3075,3075,0
20230703,183000,5503882185,3075,3075,3075,3075,0
20230703,182900,5503882185,3075,3075,3075,3075,0
20230703,182800,5503882185,3075,3075,3075,3075,0
20230703,182700,5503882185,3075,3075,3075,3075,0
20230703,182600,5503882185,3075,3075,3075,3075,0
20230703,182500,5503882185,3075,3075,3075,3075,0
20230703,182400,5503882185,3075,3075,3075,3075,0
20230703,182300,5503882185,3075,3075,3075,3075,0
20230703,182200,5503882185,3075,3075,3075,3075,0
20230703,182100,5503882185,3075,3075,3075,3075,0
20230703,182000,5503882185,3075,3075,3075,3075,0
20230703,181900,5503882185,3075,3075,3075,3075,0
20230703,181800,5503882185,3075,3075,3075,3075,0
20230703,181700,5503882185,3075,3075,3075,3075,0
20230703,181600,5503882185,3075,3075,3075,3075,0
20230703,181500,5503882185,3075,3075,3075,3075,0
20230703,181400,5503882185,3075,3075,3075,3075,0
20230703,181300,5503882185,3075,3075,3075,3075,0
20230703,181200,5503882185,3075,3075,3075,3075,0
20230703,181100,5503882185,3075,3075,3075,3075,0
20230703,181000,5503882185,3075,3075,3075,3075,0
20230703,180900,5503882185,3075,3075,3075,3075,0
20230703,180800,5503882185,3075,3075,3075,3075,0
20230703,180700,5503882185,3075,3075,3075,3075,0
20230703,180600,5503882185,3075,3075,3075,3075,0
20230703,180500,5503882185,3075,3075,3075,3075,0
20230703,180400,5503882185,3075,3075,3075,3075,80140
20230703,180300,5503882185,3075,3075,3075,3075,0
20230703,180200,5503882185,3075,3075,3075,3075,0
20230703,180100,5503882185,3075,3075,3075,3075,0
20230703,180000,5503882185,3075,3075,3075,3075,0
20230703,175900,5503882185,3075,3075,3075,3075,0
20230703,175800,5503882185,3075,3075,3075,3075,0
20230703,175700,5503882185,3075,3075,3075,3075,0
20230703,175600,5503882185,3075,3075,3075,3075,0
20230703,175500,5503882185,3075,3075,3075,3075,0
20230703,175400,5503882185,3075,3075,3075,3075,0
20230703,175300,5503882185,3075,3075,3075,3075,0
20230703,175200,5503882185,3075,3075,3075,3075,0
20230703,175100,5503882185,3075,3075,3075,3075,0
20230703,175000,5503882185,3075,3075,3075,3075,0
20230703,174900,5503882185,3075,3075,3075,3075,0
20230703,174800,5503882185,3075,3075,3075,3075,0
20230703,174700,5503882185,3075,3075,3075,3075,0
20230703,174600,5503882185,3075,3075,3075,3075,0
20230703,174500,5503882185,3075,3075,3075,3075,0
20230703,174400,5503882185,3075,3075,3075,3075,0
20230703,174300,5503882185,3075,3075,3075,3075,0
20230703,174200,5503882185,3075,3075,3075,3075,0
20230703,174100,5503882185,3075,3075,3075,3075,0
20230703,174000,5503882185,3075,3075,3075,3075,0
20230703,173900,5503882185,3075,3075,3075,3075,0
20230703,173800,5503882185,3075,3075,3075,3075,0
20230703,173700,5503882185,3075,3075,3075,3075,0
20230703,173600,5503882185,3075,3075,3075,3075,0
20230703,173500,5503882185,3075,3075,3075,3075,0
20230703,173400,5503882185,3075,3075,3075,3075,80140
20230703,173300,5503882185,3075,3075,3075,3075,0
20230703,173200,5503882185,3075,3075,3075,3075,0
20230703,173100,5503882185,3075,3075,3075,3075,0
20230703,173000,5503882185,3075,3075,3075,3075,0
20230703,172900,5503882185,3075,3075,3075,3075,0
20230703,172800,5503882185,3075,3075,3075,3075,0
20230703,172700,5503882185,3075,3075,3075,3075,0
20230703,172600,5503882185,3075,3075,3075,3075,0
20230703,172500,5503882185,3075,3075,3075,3075,0
20230703,172400,5503882185,3075,3075,3075,3075,0
20230703,172300,5503882185,3075,3075,3075,3075,0
20230703,172200,5503882185,3075,3075,3075,3075,0
20230703,172100,5503882185,3075,3075,3075,3075,0
20230703,172000,5503882185,3075,3075,3075,3075,0
20230703,171900,5503882185,3075,3075,3075,3075,0
20230703,171800,5503882185,3075,3075,3075,3075,0
20230703,171700,5503882185,3075,3075,3075,3075,0
20230703,171600,5503882185,3075,3075,3075,3075,0
20230703,171500,5503882185,3075,3075,3075,3075,0
20230703,171400,5503882185,3075,3075,3075,3075,0
20230703,171300,5503882185,3075,3075,3075,3075,0
20230703,171200,5503882185,3075,3075,3075,3075,0
20230703,171100,5503882185,3075,3075,3075,3075,0
20230703,171000,5503882185,3075,3075,3075,3075,0
20230703,170900,5503882185,3075,3075,3075,3075,0
20230703,170800,5503882185,3075,3075,3075,3075,0
20230703,170700,5503882185,3075,3075,3075,3075,0
20230703,170600,5503882185,3075,3075,3075,3075,0
20230703,170500,5503882185,3075,3075,3075,3075,0
20230703,170400,5503882185,3075,3075,3075,3075,80140
20230703,170300,5503882185,3075,3075,3075,3075,0
20230703,170200,5503882185,3075,3075,3075,3075,0
20230703,170100,5503882185,3075,3075,3075,3075,0
20230703,170000,5503882185,3075,3075,3075,3075,0
20230703,165900,5503882185,3075,3075,3075,3075,0
20230703,165800,5503882185,3075,3075,3075,3075,0
20230703,165700,5503882185,3075,3075,3075,3075,0
20230703,165600,5503882185,3075,3075,3075,3075,0
20230703,165500,5503882185,3075,3075,3075,3075,0
20230703,165400,5503882185,3075,3075,3075,3075,0
20230703,165300,5503882185,3075,3075,3075,3075,0
20230703,165200,5503882185,3075,3075,3075,3075,0
20230703,165100,5503882185,3075,3075,3075,3075,0
20230703,165000,5503882185,3075,3075,3075,3075,0
20230703,164900,5503882185,3075,3075,3075,3075,0
20230703,164800,5503882185,3075,3075,3075,3075,0
20230703,164700,5503882185,3075,3075,3075,3075,0
20230703,164600,5503882185,3075,3075,3075,3075,0
20230703,164500,5503882185,3075,3075,3075,3075,0
20230703,164400,5503882185,3075,3075,3075,3075,0
20230703,164300,5503882185,3075,3075,3075,3075,0
20230703,164200,5503882185,3075,3075,3075,3075,0
20230703,164100,5503882185,3075,3075,3075,3075,0
20230703,164000,5503882185,3075,3075,3075,3075,0
20230703,163900,5503882185,3075,3075,3075,3075,0
20230703,163800,5503882185,3075,3075,3075,3075,0
20230703,163700,5503882185,3075,3075,3075,3075,0
20230703,163600,5503882185,3075,3075,3075,3075,0
20230703,163500,5503882185,3075,3075,3075,3075,0
20230703,163400,5503882185,3075,3075,3075,3075,80140
20230703,163300,5503882185,3075,3075,3075,3075,0
20230703,163200,5503882185,3075,3075,3075,3075,0
20230703,163100,5503882185,3075,3075,3075,3075,0
20230703,163000,5503882185,3075,3075,3075,3075,0
20230703,162900,5503882185,3075,3075,3075,3075,0
20230703,162800,5503882185,3075,3075,3075,3075,0
20230703,162700,5503882185,3075,3075,3075,3075,0
20230703,162600,5503882185,3075,3075,3075,3075,0
20230703,162500,5503882185,3075,3075,3075,3075,0
20230703,162400,5503882185,3075,3075,3075,3075,0
20230703,162300,5503882185,3075,3075,3075,3075,0
20230703,162200,5503882185,3075,3075,3075,3075,0
20230703,162100,5503882185,3075,3075,3075,3075,0
20230703,162000,5503882185,3075,3075,3075,3075,0
20230703,161900,5503882185,3075,3075,3075,3075,0
20230703,161800,5503882185,3075,3075,3075,3075,0
20230703,161700,5503882185,3075,3075,3075,3075,0
20230703,161600,5503882185,3075,3075,3075,3075,0
20230703,161500,5503882185,3075,3075,3075,3075,0
20230703,161400,5503882185,3075,3075,3075,3075,0
20230703,161300,5503882185,3075,3075,3075,3075,0
20230703,161200,5503882185,3075,3075,3075,3075,0
20230703,161100,5503882185,3075,3075,3075,3075,0
20230703,161000,5503882185,3075,3075,3075,3075,0
20230703,160900,5503882185,3075,3075,3075,3075,0
20230703,160800,5503882185,3075,3075,3075,3075,0
20230703,160700,5503882185,3075,3075,3075,3075,0
20230703,160600,5503882185,3075,3075,3075,3075,0
20230703,160500,5503882185,3075,3075,3075,3075,0
20230703,160400,5503882185,3075,3075,3075,3075,80140
20230703,160300,5503882185,3075,3075,3075,3075,0
20230703,160200,5503882185,3075,3075,3075,3075,0
20230703,160100,5503882185,3075,3075,3075,3075,0
20230703,160000,5503882185,3075,3075,3075,3075,0
20230703,155900,5503882185,3075,3075,3075,3075,0
20230703,155800,5503882185,3075,3075,3075,3075,0
20230703,155700,5503882185,3075,3075,3075,3075,0
20230703,155600,5503882185,3075,3075,3075,3075,0
20230703,155500,5503882185,3075,3075,3075,3075,0
20230703,155400,5503882185,3075,3075,3075,3075,0
20230703,155300,5503882185,3075,3075,3075,3075,0
20230703,155200,5503882185,3075,3075,3075,3075,0
20230703,155100,5503882185,3075,3075,3075,3075,0
20230703,155000,5503882185,3075,3075,3075,3075,0
20230703,154900,5503882185,3075,3075,3075,3075,0
20230703,154800,5503882185,3075,3075,3075,3075,0
20230703,154700,5503882185,3075,3075,3075,3075,0
20230703,154600,5503882185,3075,3075,3075,3075,0
20230703,154500,5503882185,3075,3075,3075,3075,0
20230703,154400,5503882185,3075,3075,3075,3075,0
20230703,154300,5503882185,3075,3075,3075,3075,0
20230703,154200,5503882185,3075,3075,3075,3075,0
20230703,154100,5503882185,3075,3075,3075,3075,0
20230703,154000,5503882185,3075,3075,3075,3075,0
20230703,153900,5503882185,3075,3075,3075,3075,0
20230703,153800,5503882185,3075,3075,3075,3075,0
20230703,153700,5503882185,3075,3075,3075,3075,0
20230703,153600,5503882185,3075,3075,3075,3075,0
20230703,153500,5503882185,3075,3075,3075,3075,0
20230703,153400,5503882185,3075,3075,3075,3075,80140
20230703,153300,5503882185,3075,3075,3075,3075,0
20230703,153200,5503882185,3075,3075,3075,3075,0
20230703,153100,5503882185,3075,3075,3075,3075,0
20230703,153000,5503882185,3075,3075,3075,3075,80140
20230703,152900,5257451685,3105,3105,3105,3105,0
20230703,152800,5257451685,3105,3105,3105,3105,0
20230703,152700,5257451685,3105,3105,3105,3105,0
20230703,152600,5257451685,3105,3105,3105,3105,0
20230703,152500,5257451685,3105,3105,3105,3105,0
20230703,152400,5257451685,3105,3105,3105,3105,0
20230703,152300,5257451685,3105,3105,3105,3105,0
20230703,152200,5257451685,3105,3105,3105,3105,0
20230703,152100,5257451685,3105,3105,3105,3105,0
20230703,152000,5257451685,3105,3105,3105,3105,0
20230703,151900,5257451685,3105,3110,3110,3105,2952
20230703,151800,5248282010,3110,3095,3110,3095,9568
20230703,151700,5218565380,3100,3100,3100,3095,6258
20230703,151600,5199167085,3100,3095,3105,3095,8522
20230703,151500,5172751135,3100,3100,3100,3095,3514
20230703,151400,5161859295,3100,3095,3100,3095,4006
20230703,151300,5149446545,3095,3095,3095,3090,1850
20230703,151200,5143720805,3095,3090,3095,3090,5036
20230703,151100,5128138485,3095,3095,3095,3090,4671
20230703,151000,5113697660,3095,3095,3100,3095,2757
20230703,150900,5105164740,3095,3090,3095,3085,4328
20230703,150800,5091790425,3085,3080,3090,3080,3780
20230703,150700,5080132875,3080,3085,3090,3080,17043
20230703,150600,5027571700,3080,3100,3100,3080,64647
20230703,150500,4828026990,3100,3100,3105,3100,18052
20230703,150400,4772063515,3100,3105,3105,3100,1960
20230703,150300,4765984915,3100,3110,3110,3100,4909
20230703,150200,4750760765,3110,3115,3115,3105,17142
20230703,150100,4697475715,3115,3115,3115,3115,680
20230703,150000,4695357515,3115,3115,3120,3115,1648
20230703,145900,4690223935,3110,3110,3110,3110,1540
20230703,145800,4685434535,3120,3115,3120,3110,4421
20230703,145700,4671652185,3115,3115,3115,3115,1008
20230703,145600,4668512265,3115,3115,3120,3115,1692
20230703,145500,4663239170,3120,3115,3120,3115,1656
20230703,145400,4658079230,3115,3105,3115,3105,746
20230703,145300,4655757595,3105,3110,3110,3105,6127
20230703,145200,4636720390,3110,3105,3110,3105,1334
20230703,145100,4632574810,3105,3110,3110,3105,8003
20230703,145000,4607725490,3110,3110,3110,3110,1055
20230703,144900,4604444440,3110,3105,3110,3105,643
20230703,144800,4602446675,3105,3105,3105,3100,1782
20230703,144700,4596918765,3105,3100,3105,3100,2076
20230703,144600,4590473510,3100,3110,3110,3100,3744
20230703,144500,4578849450,3110,3110,3110,3105,3406
20230703,144400,4568273555,3110,3110,3110,3110,607
20230703,144300,4566385785,3110,3110,3110,3110,675
20230703,144200,4564286535,3110,3110,3110,3110,435
20230703,144100,4562933685,3110,3105,3110,3105,1638
20230703,144000,4557841255,3105,3105,3105,3105,248
20230703,143900,4557071215,3105,3110,3110,3105,3547
20230703,143800,4546057775,3105,3105,3105,3105,1278
20230703,143700,4542089585,3105,3105,3110,3105,1164
20230703,143600,4538472365,3105,3110,3110,3105,667
20230703,143500,4536398730,3105,3105,3105,3100,5156
20230703,143400,4520389500,3105,3110,3110,3105,4665
20230703,143300,4505898675,3110,3105,3110,3105,1546
20230703,143200,4501093015,3105,3110,3110,3105,4200
20230703,143100,4488045265,3110,3105,3110,3105,12487
20230703,143000,4449267075,3110,3110,3110,3110,5206
20230703,142900,4433076415,3115,3115,3115,3115,439
20230703,142800,4431708930,3115,3115,3115,3115,785
20230703,142700,4429263655,3115,3120,3120,3115,567
20230703,142600,4427497200,3115,3115,3115,3115,1321
20230703,142500,4423382285,3115,3115,3120,3115,2325
20230703,142400,4416130305,3115,3115,3115,3115,101
20230703,142300,4415815690,3115,3115,3120,3115,1852
20230703,142200,4410038695,3120,3120,3120,3120,1210
20230703,142100,4406263495,3120,3120,3120,3120,3199
20230703,142000,4396282615,3120,3120,3120,3120,3769
20230703,141900,4384523335,3120,3115,3120,3115,1352
20230703,141800,4380305245,3115,3115,3115,3115,1000
20230703,141700,4377190245,3115,3115,3115,3115,1342
20230703,141600,4373009915,3110,3110,3110,3105,11516
20230703,141500,4337230945,3115,3110,3115,3110,87
20230703,141400,4336960315,3110,3110,3110,3110,1166
20230703,141300,4333334055,3110,3115,3115,3110,4220
20230703,141200,4320208755,3115,3115,3115,3115,4084
20230703,141100,4307487095,3115,3115,3115,3115,600
20230703,141000,4305618095,3115,3115,3115,3115,2941
20230703,140900,4296456880,3115,3115,3115,3115,240
20230703,140800,4295709280,3115,3120,3120,3115,573
20230703,140700,4293921525,3120,3120,3120,3120,545
20230703,140600,4292221125,3120,3120,3120,3120,1866
20230703,140500,4286399205,3125,3120,3125,3120,582
20230703,140400,4284583360,3120,3120,3125,3120,5299
20230703,140300,4268049010,3125,3120,3125,3120,90
20230703,140200,4267768010,3120,3130,3130,3120,355
20230703,140100,4266657910,3130,3115,3130,3115,1506
20230703,140000,4261957110,3120,3115,3120,3115,409
20230703,135900,4260681470,3120,3120,3120,3115,352
20230703,135800,4259583235,3115,3115,3115,3115,1550
20230703,135700,4254754985,3110,3105,3110,3105,4932
20230703,135600,4239430130,3110,3105,3110,3105,2010
20230703,135500,4233184530,3105,3105,3105,3105,1096
20230703,135400,4229781450,3105,3110,3110,3105,2543
20230703,135300,4221877860,3110,3110,3110,3105,1254
20230703,135200,4217978270,3105,3105,3105,3105,230
20230703,135100,4217264120,3110,3105,3110,3105,2243
20230703,135000,4210298995,3105,3105,3110,3105,675
20230703,134900,4208203050,3105,3105,3110,3105,3353
20230703,134800,4197791305,3105,3110,3110,3105,3195
20230703,134700,4187862805,3110,3110,3110,3110,9130
20230703,134600,4159468505,3110,3110,3110,3110,4323
20230703,134500,4146023975,3110,3115,3115,3110,1556
20230703,134400,4141177535,3115,3120,3120,3115,3346
20230703,134300,4130754730,3120,3120,3120,3120,1245
20230703,134200,4126870330,3120,3120,3120,3120,811
20230703,134100,4124340010,3120,3120,3120,3120,4214
20230703,134000,4111192330,3120,3120,3120,3120,570
20230703,133900,4109413930,3120,3120,3125,3120,2369
20230703,133800,4102020150,3120,3120,3120,3120,1525
20230703,133700,4097262150,3120,3120,3120,3120,2568
20230703,133600,4089249990,3120,3120,3120,3120,1965
20230703,133500,4083119190,3120,3125,3125,3120,2972
20230703,133400,4073846545,3130,3120,3130,3120,1819
20230703,133300,4068170705,3120,3130,3130,3120,513
20230703,133200,4066570115,3120,3120,3120,3120,1680
20230703,133100,4061328515,3135,3120,3135,3120,23
20230703,133000,4061256740,3120,3125,3125,3120,430
20230703,132900,4059915130,3120,3130,3135,3120,5329
20230703,132800,4043278100,3130,3125,3130,3125,250
20230703,132700,4042496600,3125,3125,3125,3125,2000
20230703,132600,4036246600,3130,3130,3130,3130,989
20230703,132500,4033151030,3130,3130,3130,3130,0
20230703,132400,4033151030,3130,3125,3130,3125,554
20230703,132300,4031418245,3130,3130,3130,3130,326
20230703,132200,4030397865,3130,3130,3130,3125,643
20230703,132100,4028385430,3130,3125,3130,3125,1379
20230703,132000,4024074665,3125,3125,3130,3125,214
20230703,131900,4023405415,3125,3125,3125,3125,2201
20230703,131800,4016527290,3125,3130,3130,3125,580
20230703,131700,4014714440,3125,3125,3125,3125,2117
20230703,131600,4008098815,3130,3130,3130,3125,1752
20230703,131500,4002620315,3125,3130,3130,3125,1992
20230703,131400,3996387880,3130,3125,3130,3125,2362
20230703,131300,3988999825,3130,3130,3130,3125,2109
20230703,131200,3982400100,3130,3125,3130,3125,1049
20230703,131100,3979120975,3125,3125,3125,3120,1993
20230703,131000,3972895855,3125,3130,3130,3125,302
20230703,130900,3971951195,3130,3125,3130,3125,1538
20230703,130800,3967144640,3125,3125,3130,3125,5100
20230703,130700,3951206640,3130,3135,3135,3130,397
20230703,130600,3949964025,3135,3125,3135,3125,709
20230703,130500,3947744555,3125,3125,3125,3125,6946
20230703,130400,3926038305,3125,3115,3125,3115,542
20230703,130300,3924345255,3115,3110,3115,3110,672
20230703,130200,3922255185,3110,3125,3125,3110,4707
20230703,130100,3907588740,3130,3130,3130,3130,18
20230703,130000,3907532400,3130,3130,3130,3130,11
20230703,125900,3907497970,3130,3130,3130,3130,159
20230703,125800,3907000300,3130,3115,3130,3115,614
20230703,125700,3905085385,3115,3115,3115,3115,0
20230703,125600,3905085385,3115,3115,3115,3115,100
20230703,125500,3904773885,3115,3115,3120,3115,651
20230703,125400,3902745890,3120,3120,3120,3120,334
20230703,125300,3901703810,3115,3125,3125,3105,4889
20230703,125200,3886510015,3125,3130,3130,3125,1257
20230703,125100,3882579210,3125,3120,3125,3115,1163
20230703,125000,3878947635,3120,3115,3120,3110,51
20230703,124900,3878789005,3110,3105,3110,3105,2732
20230703,124800,3870301195,3105,3110,3110,3105,4188
20230703,124700,3857277855,3110,3115,3115,3110,1168
20230703,124600,3853645365,3110,3120,3120,3110,7084
20230703,124500,3831609265,3120,3120,3120,3120,679
20230703,124400,3829490785,3120,3120,3120,3115,67
20230703,124300,3829281775,3120,3110,3120,3110,1727
20230703,124200,3823904295,3110,3110,3120,3110,6134
20230703,124100,3804817535,3115,3120,3120,3115,14063
20230703,124000,3760978865,3120,3120,3125,3120,5257
20230703,123900,3744574720,3125,3120,3125,3120,2948
20230703,123800,3735371960,3120,3125,3125,3120,371
20230703,123700,3734214375,3125,3125,3125,3125,128
20230703,123600,3733814375,3125,3125,3125,3125,401
20230703,123500,3732561250,3120,3125,3125,3120,4154
20230703,123400,3719585005,3125,3125,3125,3120,1509
20230703,123300,3714875380,3125,3125,3125,3125,31
20230703,123200,3714778505,3125,3130,3130,3125,5900
20230703,123100,3696340985,3130,3130,3130,3130,250
20230703,123000,3695558485,3130,3130,3130,3130,494
20230703,122900,3694012265,3125,3125,3130,3125,1048
20230703,122800,3690737165,3125,3125,3125,3125,2730
20230703,122700,3682205915,3125,3130,3130,3125,11393
20230703,122600,3646602270,3130,3135,3135,3130,2351
20230703,122500,3639242395,3140,3140,3140,3140,100
20230703,122400,3638928395,3145,3150,3150,3145,105
20230703,122300,3638597660,3150,3150,3150,3150,835
20230703,122200,3635967410,3150,3135,3150,3135,2371
20230703,122100,3628511160,3145,3145,3145,3145,26
20230703,122000,3628429390,3145,3145,3145,3130,531
20230703,121900,3626759425,3135,3135,3135,3130,5328
20230703,121800,3610057145,3140,3145,3145,3140,4950
20230703,121700,3594503650,3145,3140,3145,3140,1514
20230703,121600,3589743840,3145,3140,3145,3140,359
20230703,121500,3588616430,3145,3145,3145,3145,32
20230703,121400,3588515790,3145,3145,3145,3145,10
20230703,121300,3588484340,3145,3145,3150,3145,2609
20230703,121200,3580278980,3145,3145,3150,3145,4213
20230703,121100,3567029090,3145,3150,3150,3145,54
20230703,121000,3566859255,3150,3145,3150,3145,3780
20230703,120900,3554971150,3145,3130,3145,3130,2484
20230703,120800,3547172150,3130,3140,3140,3130,1253
20230703,120700,3543244015,3140,3140,3140,3140,648
20230703,120600,3541209295,3140,3140,3140,3140,1202
20230703,120500,3537435015,3140,3140,3140,3140,640
20230703,120400,3535425415,3140,3145,3145,3140,618
20230703,120300,3533483395,3140,3130,3140,3130,8741
20230703,120200,3506090695,3135,3135,3135,3135,806
20230703,120100,3503563885,3130,3135,3135,3130,946
20230703,120000,3500598975,3135,3140,3145,3135,2398
20230703,115900,3493068445,3140,3145,3145,3140,1896
20230703,115800,3487105545,3145,3145,3145,3145,644
20230703,115700,3485080165,3140,3140,3140,3140,2771
20230703,115600,3476379225,3140,3135,3140,3135,1709
20230703,115500,3471015435,3130,3130,3130,3130,0
20230703,115400,3471015435,3130,3125,3130,3125,651
20230703,115300,3468978605,3125,3130,3130,3125,2387
20230703,115200,3461517625,3125,3130,3130,3125,736
20230703,115100,3459215525,3130,3125,3130,3125,1199
20230703,115000,3455468100,3125,3125,3125,3125,900
20230703,114900,3452655600,3125,3130,3130,3125,80
20230703,114800,3452405440,3130,3130,3130,3125,598
20230703,114700,3450536505,3125,3125,3125,3125,336
20230703,114600,3449486505,3130,3130,3130,3130,50
20230703,114500,3449330005,3125,3125,3125,3120,8958
20230703,114400,3421348185,3125,3125,3125,3125,500
20230703,114300,3419785685,3125,3130,3130,3125,972
20230703,114200,3416746930,3125,3125,3125,3125,72
20230703,114100,3416521930,3120,3135,3135,3120,3432
20230703,114000,3405784725,3140,3140,3140,3135,178
20230703,113900,3405225960,3140,3135,3140,3135,767
20230703,113800,3402820890,3135,3135,3135,3135,377
20230703,113700,3401638995,3135,3135,3135,3125,1132
20230703,113600,3398094965,3135,3135,3135,3125,1239
20230703,113500,3394222825,3140,3140,3140,3140,1
20230703,113400,3394219685,3125,3130,3130,3125,4340
20230703,113300,3380650805,3130,3130,3130,3130,309
20230703,113200,3379683635,3130,3135,3140,3130,4451
20230703,113100,3365750740,3135,3140,3140,3135,144
20230703,113000,3365299275,3140,3135,3140,3135,1170
20230703,112900,3361631305,3135,3135,3140,3135,3560
20230703,112800,3350468955,3140,3140,3140,3140,997
20230703,112700,3347338375,3140,3140,3140,3140,1322
20230703,112600,3343187295,3135,3140,3140,3135,2549
20230703,112500,3335184760,3140,3145,3145,3140,5091
20230703,112400,3319197680,3145,3145,3145,3140,1350
20230703,112300,3314955150,3145,3140,3145,3140,42
20230703,112200,3314823260,3145,3140,3145,3140,2559
20230703,112100,3306781565,3145,3140,3145,3140,33
20230703,112000,3306677905,3145,3145,3145,3140,504
20230703,111900,3305095325,3145,3140,3145,3140,26
20230703,111800,3305013675,3140,3140,3140,3140,376
20230703,111700,3303833035,3140,3145,3145,3135,6307
20230703,111600,3284042485,3145,3140,3145,3135,2623
20230703,111500,3275803540,3140,3135,3145,3135,40
20230703,111400,3275678050,3140,3140,3145,3140,2721
20230703,111300,3267133860,3140,3140,3140,3140,1814
20230703,111200,3261437900,3140,3145,3145,3140,551
20230703,111100,3259707505,3140,3145,3145,3140,3804
20230703,111000,3247762405,3145,3145,3145,3145,273
20230703,110900,3246903820,3145,3145,3150,3145,1671
20230703,110800,3241648520,3145,3140,3145,3140,4462
20230703,110700,3227616335,3140,3145,3145,3140,1419
20230703,110600,3223159820,3140,3145,3145,3140,304
20230703,110500,3222204540,3145,3145,3145,3145,200
20230703,110400,3221575540,3145,3140,3145,3140,544
20230703,110300,3219866865,3140,3135,3140,3135,1553
20230703,110200,3214998195,3135,3140,3140,3135,1545
20230703,110100,3210148340,3140,3140,3145,3140,1301
20230703,110000,3206063195,3140,3145,3145,3140,2125
20230703,105900,3199390170,3145,3140,3145,3140,490
20230703,105800,3197849765,3140,3145,3145,3140,1837
20230703,105700,3192081565,3145,3145,3145,3145,742
20230703,105600,3189747975,3145,3140,3145,3140,3746
20230703,105500,3177980895,3140,3150,3150,3140,2621
20230703,105400,3169740835,3145,3145,3145,3145,2655
20230703,105300,3161390860,3145,3140,3150,3140,685
20230703,105200,3159239030,3145,3150,3150,3145,2549
20230703,105100,3151221780,3145,3155,3155,3145,6840
20230703,105000,3129690945,3150,3155,3155,3150,1922
20230703,104900,3123629610,3155,3155,3155,3150,3084
20230703,104800,3113899810,3155,3150,3155,3145,381
20230703,104700,3112699605,3150,3155,3155,3150,1863
20230703,104600,3106827360,3155,3150,3155,3145,6343
20230703,104500,3086843245,3150,3145,3150,3140,11551
20230703,104400,3050515635,3145,3145,3145,3135,4283
20230703,104300,3037065265,3145,3130,3145,3130,4565
20230703,104200,3022738125,3130,3125,3130,3120,285
20230703,104100,3021847205,3125,3125,3125,3120,1069
20230703,104000,3018508195,3125,3130,3130,3125,1282
20230703,103900,3014498895,3130,3120,3130,3115,2692
20230703,103800,3006087255,3115,3110,3115,3110,4533
20230703,103700,2991967230,3110,3110,3115,3110,1378
20230703,103600,2987680650,3110,3105,3110,3105,8807
20230703,103500,2960306470,3105,3110,3110,3105,1154
20230703,103400,2956723030,3110,3110,3110,3105,3788
20230703,103300,2944957305,3110,3115,3115,3110,823
20230703,103200,2942397575,3110,3110,3115,3110,2325
20230703,103100,2935166820,3110,3110,3115,3110,1092
20230703,103000,2931768200,3115,3120,3120,3115,2054
20230703,102900,2925368860,3120,3120,3125,3120,2114
20230703,102800,2918772180,3120,3120,3120,3115,2735
20230703,102700,2910250345,3120,3125,3125,3120,506
20230703,102600,2908671550,3125,3115,3125,3110,1335
20230703,102500,2904507975,3125,3115,3125,3110,3577
20230703,102400,2893362790,3105,3105,3105,3100,4623
20230703,102300,2879013690,3105,3105,3110,3100,11827
20230703,102200,2842303020,3100,3105,3105,3095,15565
20230703,102100,2794046220,3105,3100,3120,3090,22744
20230703,102000,2723607035,3100,3125,3125,3100,71877
20230703,101900,2500049005,3125,3130,3135,3125,13526
20230703,101800,2457773045,3135,3135,3135,3130,3398
20230703,101700,2447132190,3135,3135,3135,3135,1066
20230703,101600,2443790280,3145,3140,3145,3135,15361
20230703,101500,2395621645,3140,3145,3145,3135,945
20230703,101400,2392654120,3140,3140,3140,3135,2592
20230703,101300,2384519340,3140,3140,3145,3140,515
20230703,101200,2382902120,3140,3145,3145,3140,1877
20230703,101100,2377008115,3140,3130,3140,3130,1983
20230703,101000,2370782995,3130,3140,3145,3130,3617
20230703,100900,2359448630,3140,3145,3145,3140,1941
20230703,100800,2353345830,3140,3140,3140,3130,1426
20230703,100700,2348871375,3130,3130,3140,3130,2589
20230703,100600,2340758765,3130,3125,3135,3125,1438
20230703,100500,2336261005,3125,3130,3130,3125,5691
20230703,100400,2318453135,3130,3135,3140,3130,3013
20230703,100300,2309022325,3135,3135,3135,3130,7807
20230703,100200,2284549900,3135,3130,3140,3130,1006
20230703,100100,2281393105,3130,3145,3145,3130,557
20230703,100000,2279649585,3130,3140,3145,3130,4473
20230703,095900,2265623580,3140,3145,3145,3140,268
20230703,095800,2264781455,3140,3130,3140,3130,4968
20230703,095700,2249227820,3135,3140,3140,3135,6933
20230703,095600,2227492610,3140,3150,3150,3125,4847
20230703,095500,2212325315,3150,3130,3150,3130,57
20230703,095400,2212146765,3150,3140,3150,3125,10981
20230703,095300,2177789895,3140,3150,3155,3130,15050
20230703,095200,2130611475,3155,3155,3155,3155,1328
20230703,095100,2126421635,3160,3160,3160,3155,431
20230703,095000,2125060735,3155,3155,3160,3155,1017
20230703,094900,2121852060,3155,3155,3160,3155,1618
20230703,094800,2116747170,3155,3155,3160,3155,5772
20230703,094700,2098521295,3160,3150,3180,3150,10078
20230703,094600,2066579320,3150,3125,3150,3125,17720
20230703,094500,2010985600,3125,3125,3130,3125,2308
20230703,094400,2003772535,3125,3135,3135,3125,12459
20230703,094300,1964826670,3130,3135,3135,3130,6419
20230703,094200,1944734715,3135,3135,3135,3130,1426
20230703,094100,1940265945,3135,3140,3140,3135,1517
20230703,094000,1935509800,3140,3135,3140,3130,4257
20230703,093900,1922162580,3135,3145,3145,3130,14413
20230703,093800,1876978650,3145,3135,3145,3135,4764
20230703,093700,1862016440,3140,3140,3145,3135,5976
20230703,093600,1843274955,3140,3145,3145,3135,7075
20230703,093500,1821053455,3145,3150,3150,3145,2547
20230703,093400,1813031475,3145,3150,3155,3140,3453
20230703,093300,1802183700,3150,3145,3150,3145,1060
20230703,093200,1798846440,3145,3150,3160,3140,4373
20230703,093100,1785078775,3150,3145,3150,3140,2993
20230703,093000,1775665220,3145,3155,3165,3140,13745
20230703,092900,1732324690,3160,3175,3175,3150,10886
20230703,092800,1697899970,3170,3150,3175,3145,7751
20230703,092700,1673362790,3150,3145,3155,3140,13452
20230703,092600,1630998880,3140,3130,3140,3130,5374
20230703,092500,1614163705,3130,3135,3140,3130,8712
20230703,092400,1586862915,3135,3140,3140,3135,4951
20230703,092300,1571336445,3135,3145,3145,3135,1938
20230703,092200,1565253820,3145,3140,3155,3135,4845
20230703,092100,1550003650,3135,3140,3145,3135,5739
20230703,092000,1532005860,3135,3140,3145,3130,14470
20230703,091900,1486608200,3140,3145,3150,3135,14394
20230703,091800,1441407700,3145,3150,3150,3140,9116
20230703,091700,1412737540,3145,3160,3165,3145,12238
20230703,091600,1374190360,3160,3150,3175,3145,11282
20230703,091500,1338482300,3150,3160,3190,3145,26893
20230703,091400,1253525460,3165,3165,3225,3160,122153
20230703,091300,863589170,3170,3145,3170,3145,15188
20230703,091200,815720110,3145,3125,3145,3120,5979
20230703,091100,797012440,3115,3115,3125,3115,17608
20230703,091000,742084300,3115,3110,3125,3110,20650
20230703,090900,677689480,3115,3120,3125,3115,16947
20230703,090800,624871250,3120,3130,3130,3120,13669
20230703,090700,582189465,3130,3130,3140,3125,7682
20230703,090600,558142420,3130,3135,3135,3120,13677
20230703,090500,515408360,3135,3135,3140,3125,6943
20230703,090400,493651325,3135,3140,3140,3120,9598
20230703,090300,463602805,3140,3130,3160,3120,31118
20230703,090200,365881835,3125,3100,3130,3100,21366
20230703,090100,299351350,3105,3105,3110,3100,20643
20230703,090000,235260685,3105,3105,3120,3100,71669