stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190300,5136228960,2140,2140,2140,2140,57996
20230704,190200,5136228960,2140,2140,2140,2140,0
20230704,190100,5136228960,2140,2140,2140,2140,0
20230704,190000,5136228960,2140,2140,2140,2140,0
20230704,185900,5136228960,2140,2140,2140,2140,0
20230704,185800,5136228960,2140,2140,2140,2140,0
20230704,185700,5136228960,2140,2140,2140,2140,0
20230704,185600,5136228960,2140,2140,2140,2140,0
20230704,185500,5136228960,2140,2140,2140,2140,0
20230704,185400,5136228960,2140,2140,2140,2140,0
20230704,185300,5136228960,2140,2140,2140,2140,0
20230704,185200,5136228960,2140,2140,2140,2140,0
20230704,185100,5136228960,2140,2140,2140,2140,0
20230704,185000,5136228960,2140,2140,2140,2140,0
20230704,184900,5136228960,2140,2140,2140,2140,0
20230704,184800,5136228960,2140,2140,2140,2140,0
20230704,184700,5136228960,2140,2140,2140,2140,0
20230704,184600,5136228960,2140,2140,2140,2140,0
20230704,184500,5136228960,2140,2140,2140,2140,0
20230704,184400,5136228960,2140,2140,2140,2140,0
20230704,184300,5136228960,2140,2140,2140,2140,0
20230704,184200,5136228960,2140,2140,2140,2140,0
20230704,184100,5136228960,2140,2140,2140,2140,0
20230704,184000,5136228960,2140,2140,2140,2140,0
20230704,183900,5136228960,2140,2140,2140,2140,0
20230704,183800,5136228960,2140,2140,2140,2140,0
20230704,183700,5136228960,2140,2140,2140,2140,0
20230704,183600,5136228960,2140,2140,2140,2140,0
20230704,183500,5136228960,2140,2140,2140,2140,0
20230704,183400,5136228960,2140,2140,2140,2140,0
20230704,183300,5136228960,2140,2140,2140,2140,57996
20230704,183200,5136228960,2140,2140,2140,2140,0
20230704,183100,5136228960,2140,2140,2140,2140,0
20230704,183000,5136228960,2140,2140,2140,2140,0
20230704,182900,5136228960,2140,2140,2140,2140,0
20230704,182800,5136228960,2140,2140,2140,2140,0
20230704,182700,5136228960,2140,2140,2140,2140,0
20230704,182600,5136228960,2140,2140,2140,2140,0
20230704,182500,5136228960,2140,2140,2140,2140,0
20230704,182400,5136228960,2140,2140,2140,2140,0
20230704,182300,5136228960,2140,2140,2140,2140,0
20230704,182200,5136228960,2140,2140,2140,2140,0
20230704,182100,5136228960,2140,2140,2140,2140,0
20230704,182000,5136228960,2140,2140,2140,2140,0
20230704,181900,5136228960,2140,2140,2140,2140,0
20230704,181800,5136228960,2140,2140,2140,2140,0
20230704,181700,5136228960,2140,2140,2140,2140,0
20230704,181600,5136228960,2140,2140,2140,2140,0
20230704,181500,5136228960,2140,2140,2140,2140,0
20230704,181400,5136228960,2140,2140,2140,2140,0
20230704,181300,5136228960,2140,2140,2140,2140,0
20230704,181200,5136228960,2140,2140,2140,2140,0
20230704,181100,5136228960,2140,2140,2140,2140,0
20230704,181000,5136228960,2140,2140,2140,2140,0
20230704,180900,5136228960,2140,2140,2140,2140,0
20230704,180800,5136228960,2140,2140,2140,2140,0
20230704,180700,5136228960,2140,2140,2140,2140,0
20230704,180600,5136228960,2140,2140,2140,2140,0
20230704,180500,5136228960,2140,2140,2140,2140,0
20230704,180400,5136228960,2140,2140,2140,2140,0
20230704,180300,5136228960,2140,2140,2140,2140,57996
20230704,180200,5136228960,2140,2140,2140,2140,0
20230704,180100,5136228960,2140,2140,2140,2140,0
20230704,180000,5136228960,2140,2140,2140,2140,0
20230704,175900,5136228960,2140,2140,2140,2140,0
20230704,175800,5136228960,2140,2140,2140,2140,0
20230704,175700,5136228960,2140,2140,2140,2140,0
20230704,175600,5136228960,2140,2140,2140,2140,0
20230704,175500,5136228960,2140,2140,2140,2140,0
20230704,175400,5136228960,2140,2140,2140,2140,0
20230704,175300,5136228960,2140,2140,2140,2140,0
20230704,175200,5136228960,2140,2140,2140,2140,0
20230704,175100,5136228960,2140,2140,2140,2140,0
20230704,175000,5136228960,2140,2140,2140,2140,0
20230704,174900,5136228960,2140,2140,2140,2140,0
20230704,174800,5136228960,2140,2140,2140,2140,0
20230704,174700,5136228960,2140,2140,2140,2140,0
20230704,174600,5136228960,2140,2140,2140,2140,0
20230704,174500,5136228960,2140,2140,2140,2140,0
20230704,174400,5136228960,2140,2140,2140,2140,0
20230704,174300,5136228960,2140,2140,2140,2140,0
20230704,174200,5136228960,2140,2140,2140,2140,0
20230704,174100,5136228960,2140,2140,2140,2140,0
20230704,174000,5136228960,2140,2140,2140,2140,0
20230704,173900,5136228960,2140,2140,2140,2140,0
20230704,173800,5136228960,2140,2140,2140,2140,0
20230704,173700,5136228960,2140,2140,2140,2140,0
20230704,173600,5136228960,2140,2140,2140,2140,0
20230704,173500,5136228960,2140,2140,2140,2140,0
20230704,173400,5136228960,2140,2140,2140,2140,0
20230704,173300,5136228960,2140,2140,2140,2140,57996
20230704,173200,5136228960,2140,2140,2140,2140,0
20230704,173100,5136228960,2140,2140,2140,2140,0
20230704,173000,5136228960,2140,2140,2140,2140,0
20230704,172900,5136228960,2140,2140,2140,2140,0
20230704,172800,5136228960,2140,2140,2140,2140,0
20230704,172700,5136228960,2140,2140,2140,2140,0
20230704,172600,5136228960,2140,2140,2140,2140,0
20230704,172500,5136228960,2140,2140,2140,2140,0
20230704,172400,5136228960,2140,2140,2140,2140,0
20230704,172300,5136228960,2140,2140,2140,2140,0
20230704,172200,5136228960,2140,2140,2140,2140,0
20230704,172100,5136228960,2140,2140,2140,2140,0
20230704,172000,5136228960,2140,2140,2140,2140,0
20230704,171900,5136228960,2140,2140,2140,2140,0
20230704,171800,5136228960,2140,2140,2140,2140,0
20230704,171700,5136228960,2140,2140,2140,2140,0
20230704,171600,5136228960,2140,2140,2140,2140,0
20230704,171500,5136228960,2140,2140,2140,2140,0
20230704,171400,5136228960,2140,2140,2140,2140,0
20230704,171300,5136228960,2140,2140,2140,2140,0
20230704,171200,5136228960,2140,2140,2140,2140,0
20230704,171100,5136228960,2140,2140,2140,2140,0
20230704,171000,5136228960,2140,2140,2140,2140,0
20230704,170900,5136228960,2140,2140,2140,2140,0
20230704,170800,5136228960,2140,2140,2140,2140,0
20230704,170700,5136228960,2140,2140,2140,2140,0
20230704,170600,5136228960,2140,2140,2140,2140,0
20230704,170500,5136228960,2140,2140,2140,2140,0
20230704,170400,5136228960,2140,2140,2140,2140,0
20230704,170300,5136228960,2140,2140,2140,2140,57996
20230704,170200,5136228960,2140,2140,2140,2140,0
20230704,170100,5136228960,2140,2140,2140,2140,0
20230704,170000,5136228960,2140,2140,2140,2140,0
20230704,165900,5136228960,2140,2140,2140,2140,0
20230704,165800,5136228960,2140,2140,2140,2140,0
20230704,165700,5136228960,2140,2140,2140,2140,0
20230704,165600,5136228960,2140,2140,2140,2140,0
20230704,165500,5136228960,2140,2140,2140,2140,0
20230704,165400,5136228960,2140,2140,2140,2140,0
20230704,165300,5136228960,2140,2140,2140,2140,0
20230704,165200,5136228960,2140,2140,2140,2140,0
20230704,165100,5136228960,2140,2140,2140,2140,0
20230704,165000,5136228960,2140,2140,2140,2140,0
20230704,164900,5136228960,2140,2140,2140,2140,0
20230704,164800,5136228960,2140,2140,2140,2140,0
20230704,164700,5136228960,2140,2140,2140,2140,0
20230704,164600,5136228960,2140,2140,2140,2140,0
20230704,164500,5136228960,2140,2140,2140,2140,0
20230704,164400,5136228960,2140,2140,2140,2140,0
20230704,164300,5136228960,2140,2140,2140,2140,0
20230704,164200,5136228960,2140,2140,2140,2140,0
20230704,164100,5136228960,2140,2140,2140,2140,0
20230704,164000,5136228960,2140,2140,2140,2140,0
20230704,163900,5136228960,2140,2140,2140,2140,0
20230704,163800,5136228960,2140,2140,2140,2140,0
20230704,163700,5136228960,2140,2140,2140,2140,0
20230704,163600,5136228960,2140,2140,2140,2140,0
20230704,163500,5136228960,2140,2140,2140,2140,0
20230704,163400,5136228960,2140,2140,2140,2140,0
20230704,163300,5136228960,2140,2140,2140,2140,57996
20230704,163200,5136228960,2140,2140,2140,2140,0
20230704,163100,5136228960,2140,2140,2140,2140,0
20230704,163000,5136228960,2140,2140,2140,2140,0
20230704,162900,5136228960,2140,2140,2140,2140,0
20230704,162800,5136228960,2140,2140,2140,2140,0
20230704,162700,5136228960,2140,2140,2140,2140,0
20230704,162600,5136228960,2140,2140,2140,2140,0
20230704,162500,5136228960,2140,2140,2140,2140,0
20230704,162400,5136228960,2140,2140,2140,2140,0
20230704,162300,5136228960,2140,2140,2140,2140,0
20230704,162200,5136228960,2140,2140,2140,2140,0
20230704,162100,5136228960,2140,2140,2140,2140,0
20230704,162000,5136228960,2140,2140,2140,2140,0
20230704,161900,5136228960,2140,2140,2140,2140,0
20230704,161800,5136228960,2140,2140,2140,2140,0
20230704,161700,5136228960,2140,2140,2140,2140,0
20230704,161600,5136228960,2140,2140,2140,2140,0
20230704,161500,5136228960,2140,2140,2140,2140,0
20230704,161400,5136228960,2140,2140,2140,2140,0
20230704,161300,5136228960,2140,2140,2140,2140,0
20230704,161200,5136228960,2140,2140,2140,2140,0
20230704,161100,5136228960,2140,2140,2140,2140,0
20230704,161000,5136228960,2140,2140,2140,2140,0
20230704,160900,5136228960,2140,2140,2140,2140,0
20230704,160800,5136228960,2140,2140,2140,2140,0
20230704,160700,5136228960,2140,2140,2140,2140,0
20230704,160600,5136228960,2140,2140,2140,2140,0
20230704,160500,5136228960,2140,2140,2140,2140,0
20230704,160400,5136228960,2140,2140,2140,2140,0
20230704,160300,5136228960,2140,2140,2140,2140,57996
20230704,160200,5136228960,2140,2140,2140,2140,0
20230704,160100,5136228960,2140,2140,2140,2140,0
20230704,160000,5136228960,2140,2140,2140,2140,0
20230704,155900,5136228960,2140,2140,2140,2140,0
20230704,155800,5136228960,2140,2140,2140,2140,0
20230704,155700,5136228960,2140,2140,2140,2140,0
20230704,155600,5136228960,2140,2140,2140,2140,0
20230704,155500,5136228960,2140,2140,2140,2140,0
20230704,155400,5136228960,2140,2140,2140,2140,0
20230704,155300,5136228960,2140,2140,2140,2140,0
20230704,155200,5136228960,2140,2140,2140,2140,0
20230704,155100,5136228960,2140,2140,2140,2140,0
20230704,155000,5136228960,2140,2140,2140,2140,0
20230704,154900,5136228960,2140,2140,2140,2140,0
20230704,154800,5136228960,2140,2140,2140,2140,0
20230704,154700,5136228960,2140,2140,2140,2140,0
20230704,154600,5136228960,2140,2140,2140,2140,0
20230704,154500,5136228960,2140,2140,2140,2140,0
20230704,154400,5136228960,2140,2140,2140,2140,0
20230704,154300,5136228960,2140,2140,2140,2140,0
20230704,154200,5136228960,2140,2140,2140,2140,0
20230704,154100,5136228960,2140,2140,2140,2140,0
20230704,154000,5136228960,2140,2140,2140,2140,0
20230704,153900,5136228960,2140,2140,2140,2140,0
20230704,153800,5136228960,2140,2140,2140,2140,0
20230704,153700,5136228960,2140,2140,2140,2140,0
20230704,153600,5136228960,2140,2140,2140,2140,0
20230704,153500,5136228960,2140,2140,2140,2140,0
20230704,153400,5136228960,2140,2140,2140,2140,0
20230704,153300,5136228960,2140,2140,2140,2140,57996
20230704,153200,5136228960,2140,2140,2140,2140,0
20230704,153100,5136228960,2140,2140,2140,2140,0
20230704,153000,5136228960,2140,2140,2140,2140,57996
20230704,152900,5012117520,2145,2145,2145,2145,0
20230704,152800,5012117520,2145,2145,2145,2145,0
20230704,152700,5012117520,2145,2145,2145,2145,0
20230704,152600,5012117520,2145,2145,2145,2145,0
20230704,152500,5012117520,2145,2145,2145,2145,0
20230704,152400,5012117520,2145,2145,2145,2145,0
20230704,152300,5012117520,2145,2145,2145,2145,0
20230704,152200,5012117520,2145,2145,2145,2145,0
20230704,152100,5012117520,2145,2145,2145,2145,0
20230704,152000,5012117520,2145,2145,2145,2145,0
20230704,151900,5012117520,2145,2145,2150,2140,22252
20230704,151800,4964433565,2145,2145,2150,2145,16266
20230704,151700,4929542935,2145,2150,2150,2140,18338
20230704,151600,4890231090,2150,2150,2155,2145,30687
20230704,151500,4824337845,2155,2155,2155,2150,32269
20230704,151400,4754876705,2155,2140,2155,2140,30804
20230704,151300,4688763830,2140,2140,2145,2135,52787
20230704,151200,4575897105,2140,2135,2145,2130,75408
20230704,151100,4414958490,2135,2120,2135,2120,85348
20230704,151000,4233565630,2120,2115,2120,2115,3464
20230704,150900,4226230960,2120,2120,2120,2115,400
20230704,150800,4225382980,2120,2115,2120,2115,5608
20230704,150700,4213508025,2115,2120,2120,2115,6928
20230704,150600,4198853600,2120,2120,2120,2120,735
20230704,150500,4197295400,2120,2115,2120,2110,3979
20230704,150400,4188882630,2115,2115,2115,2110,757
20230704,150300,4187284075,2120,2115,2120,2110,24497
20230704,150200,4135528105,2110,2105,2110,2105,27795
20230704,150100,4076910685,2110,2105,2110,2100,1812
20230704,150000,4073093725,2110,2110,2110,2110,69
20230704,145900,4072948135,2110,2105,2110,2100,3852
20230704,145800,4064841220,2110,2110,2110,2110,150
20230704,145700,4064524720,2110,2105,2110,2105,2301
20230704,145600,4059678735,2105,2100,2105,2100,19296
20230704,145500,4019090440,2105,2100,2105,2100,8294
20230704,145400,4001673030,2105,2100,2105,2100,10123
20230704,145300,3980412040,2105,2100,2105,2100,1265
20230704,145200,3977755280,2105,2105,2110,2100,4494
20230704,145100,3968301405,2110,2105,2110,2105,6199
20230704,145000,3955251320,2105,2100,2105,2100,1478
20230704,144900,3952143930,2110,2110,2110,2105,2339
20230704,144800,3947219565,2110,2110,2110,2110,2
20230704,144700,3947215345,2105,2105,2110,2105,650
20230704,144600,3945846815,2105,2105,2110,2100,5551
20230704,144500,3934162390,2105,2110,2110,2105,301
20230704,144400,3933528755,2110,2110,2110,2110,555
20230704,144300,3932357705,2110,2105,2110,2105,2620
20230704,144200,3926842580,2110,2110,2110,2105,1571
20230704,144100,3923535270,2110,2105,2110,2105,286
20230704,144000,3922933170,2110,2110,2110,2110,102
20230704,143900,3922717950,2110,2100,2110,2100,3843
20230704,143800,3914632960,2105,2105,2105,2105,4115
20230704,143700,3905970885,2110,2110,2110,2110,0
20230704,143600,3905970885,2110,2110,2110,2110,362
20230704,143500,3905207065,2110,2105,2110,2105,1016
20230704,143400,3903068375,2105,2105,2105,2105,2278
20230704,143300,3898273185,2110,2110,2110,2110,477
20230704,143200,3897266715,2110,2105,2110,2105,223
20230704,143100,3896797285,2110,2110,2110,2110,34
20230704,143000,3896725545,2110,2105,2110,2105,729
20230704,142900,3895187405,2110,2110,2110,2105,6194
20230704,142800,3882147990,2110,2105,2110,2105,13
20230704,142700,3882120565,2110,2105,2110,2105,894
20230704,142600,3880236720,2105,2110,2110,2105,2202
20230704,142500,3875601505,2110,2110,2110,2105,539
20230704,142400,3874466720,2110,2105,2110,2105,16
20230704,142300,3874433035,2110,2105,2110,2105,5913
20230704,142200,3861985875,2105,2110,2110,2105,414
20230704,142100,3861112610,2110,2115,2115,2110,55
20230704,142000,3860996545,2115,2110,2115,2105,2942
20230704,141900,3854798275,2110,2110,2115,2105,600
20230704,141800,3853532765,2115,2105,2115,2105,92
20230704,141700,3853339095,2105,2110,2115,2105,4194
20230704,141600,3844499290,2115,2115,2115,2115,15
20230704,141500,3844467565,2115,2115,2115,2110,71
20230704,141400,3844317650,2115,2115,2115,2115,5
20230704,141300,3844307075,2110,2115,2115,2110,695
20230704,141200,3842837390,2115,2115,2120,2115,9450
20230704,141100,3822850535,2110,2115,2120,2110,2914
20230704,141000,3816687420,2120,2120,2120,2115,74
20230704,140900,3816530890,2125,2120,2125,2115,3447
20230704,140800,3809224930,2120,2120,2120,2120,267
20230704,140700,3808658890,2120,2120,2120,2120,2113
20230704,140600,3804179330,2120,2120,2120,2120,127
20230704,140500,3803910090,2120,2120,2120,2120,2176
20230704,140400,3799296970,2120,2115,2120,2115,14685
20230704,140300,3768192240,2115,2115,2115,2115,5235
20230704,140200,3757120215,2115,2105,2115,2105,2132
20230704,140100,3752617245,2110,2110,2110,2105,28999
20230704,140000,3691461855,2110,2110,2115,2110,6500
20230704,135900,3677746755,2110,2115,2115,2110,779
20230704,135800,3676102955,2115,2115,2115,2115,116
20230704,135700,3675857615,2115,2115,2115,2110,202
20230704,135600,3675431005,2115,2110,2115,2110,205
20230704,135500,3674998330,2110,2115,2115,2110,1952
20230704,135400,3670875000,2115,2115,2115,2110,227
20230704,135300,3670395410,2115,2105,2115,2105,14027
20230704,135200,3640799305,2110,2110,2110,2105,689
20230704,135100,3639346390,2110,2100,2110,2100,5607
20230704,135000,3627544980,2105,2100,2105,2100,12017
20230704,134900,3602298600,2100,2105,2105,2100,125
20230704,134800,3602035590,2105,2105,2105,2105,102
20230704,134700,3601820880,2105,2105,2105,2105,300
20230704,134600,3601189380,2100,2100,2100,2100,9801
20230704,134500,3580607280,2100,2100,2100,2100,100
20230704,134400,3580397280,2100,2100,2100,2100,4150
20230704,134300,3571682280,2105,2105,2105,2105,1969
20230704,134200,3567537535,2105,2105,2105,2105,100
20230704,134100,3567327035,2105,2105,2105,2100,10045
20230704,134000,3546231715,2105,2105,2105,2105,104
20230704,133900,3546012795,2105,2105,2105,2105,15
20230704,133800,3545981220,2105,2105,2105,2095,4
20230704,133700,3545972810,2105,2095,2105,2095,10038
20230704,133600,3524942160,2095,2105,2105,2095,2047
20230704,133500,3520643235,2105,2100,2105,2095,7454
20230704,133400,3504990075,2095,2095,2100,2095,1054
20230704,133300,3502781925,2100,2100,2100,2100,20
20230704,133200,3502739925,2100,2100,2100,2095,763
20230704,133100,3501140125,2100,2095,2100,2095,7007
20230704,133000,3486460440,2095,2100,2100,2095,502
20230704,132900,3485408740,2100,2095,2100,2095,334
20230704,132800,3484708040,2095,2100,2100,2095,13
20230704,132700,3484680745,2095,2100,2100,2095,1626
20230704,132600,3481267685,2100,2100,2100,2100,182
20230704,132500,3480885485,2100,2100,2100,2095,191
20230704,132400,3480484585,2100,2095,2100,2095,1134
20230704,132300,3478104205,2100,2100,2100,2095,2666
20230704,132200,3472515650,2100,2100,2100,2100,826
20230704,132100,3470781050,2100,2095,2100,2095,86
20230704,132000,3470600510,2100,2100,2100,2100,62
20230704,131900,3470470310,2100,2100,2100,2100,1000
20230704,131800,3468370310,2100,2095,2100,2095,4191
20230704,131700,3459588645,2100,2100,2100,2100,280
20230704,131600,3459000645,2095,2095,2100,2095,298
20230704,131500,3458375150,2095,2100,2100,2095,3202
20230704,131400,3451659415,2100,2100,2100,2100,1273
20230704,131300,3448986115,2100,2100,2100,2095,243
20230704,131200,3448475825,2100,2095,2100,2095,1012
20230704,131100,3446353625,2100,2100,2100,2100,228
20230704,131000,3445874825,2095,2100,2100,2095,22
20230704,130900,3445828630,2100,2095,2100,2095,6183
20230704,130800,3432872485,2095,2100,2100,2095,12266
20230704,130700,3407175160,2100,2100,2100,2095,554
20230704,130600,3406012265,2100,2100,2100,2100,1576
20230704,130500,3402702665,2100,2105,2105,2095,7156
20230704,130400,3387674495,2105,2100,2105,2100,2334
20230704,130300,3382765340,2100,2095,2100,2095,102
20230704,130200,3382551640,2100,2100,2100,2100,688
20230704,130100,3381106840,2100,2100,2100,2100,1909
20230704,130000,3377097940,2100,2100,2105,2100,1636
20230704,125900,3373662310,2105,2105,2105,2100,734
20230704,125800,3372119670,2105,2100,2105,2100,6859
20230704,125700,3357712810,2105,2095,2105,2095,49906
20230704,125600,3253019560,2095,2090,2095,2090,2495
20230704,125500,3247802605,2090,2095,2095,2090,2122
20230704,125400,3243357485,2095,2095,2095,2090,460
20230704,125300,3242395790,2095,2095,2095,2095,506
20230704,125200,3241335720,2095,2095,2095,2095,100
20230704,125100,3241126220,2095,2095,2095,2090,688
20230704,125000,3239687260,2095,2095,2095,2095,6
20230704,124900,3239674690,2095,2095,2095,2090,1413
20230704,124800,3236716455,2095,2095,2095,2095,0
20230704,124700,3236716455,2095,2095,2095,2095,1735
20230704,124600,3233081630,2095,2095,2095,2095,76
20230704,124500,3232922410,2095,2095,2095,2095,300
20230704,124400,3232293910,2095,2095,2095,2095,1502
20230704,124300,3229147220,2095,2095,2095,2095,22
20230704,124200,3229101130,2095,2090,2095,2090,121
20230704,124100,3228847740,2095,2095,2095,2095,705
20230704,124000,3227370765,2095,2100,2100,2095,12371
20230704,123900,3201427565,2095,2100,2100,2095,648
20230704,123800,3200066830,2100,2100,2100,2100,26
20230704,123700,3200012230,2095,2100,2100,2095,452
20230704,123600,3199065280,2100,2100,2100,2095,533
20230704,123500,3197948305,2100,2095,2100,2095,1323
20230704,123400,3195170365,2100,2095,2100,2095,3419
20230704,123300,3188007110,2095,2095,2095,2090,1283
20230704,123200,3185319320,2095,2100,2100,2095,747
20230704,123100,3183750805,2100,2095,2100,2095,3914
20230704,123000,3175549645,2095,2095,2095,2095,80
20230704,122900,3175382045,2095,2095,2095,2095,2032
20230704,122800,3171125005,2095,2095,2095,2095,10000
20230704,122700,3150175005,2095,2095,2095,2095,458
20230704,122600,3149215495,2090,2090,2095,2090,5441
20230704,122500,3137843770,2090,2090,2090,2090,7025
20230704,122400,3123161520,2090,2090,2095,2085,5763
20230704,122300,3111117185,2090,2090,2090,2090,9378
20230704,122200,3091517165,2090,2090,2090,2090,24
20230704,122100,3091467005,2090,2090,2090,2090,5
20230704,122000,3091456555,2090,2085,2090,2085,1058
20230704,121900,3089245835,2090,2085,2090,2085,224
20230704,121800,3088777990,2090,2090,2090,2080,25040
20230704,121700,3036661230,2090,2090,2090,2085,230
20230704,121600,3036180545,2090,2090,2090,2085,6108
20230704,121500,3023423630,2090,2095,2095,2090,545
20230704,121400,3022283460,2095,2090,2095,2090,10995
20230704,121300,2999303860,2090,2090,2090,2085,4200
20230704,121200,2990528360,2090,2085,2090,2085,5462
20230704,121100,2979112785,2090,2090,2090,2090,5633
20230704,121000,2967339815,2090,2090,2090,2090,13
20230704,120900,2967312645,2090,2090,2090,2085,228
20230704,120800,2966837125,2085,2090,2090,2085,1523
20230704,120700,2963659055,2090,2090,2090,2085,351
20230704,120600,2962926245,2090,2090,2090,2090,31
20230704,120500,2962861455,2090,2085,2090,2085,2070
20230704,120400,2958544155,2090,2090,2090,2090,180
20230704,120300,2958167955,2090,2090,2090,2090,40
20230704,120200,2958084355,2090,2090,2090,2090,103
20230704,120100,2957869085,2090,2090,2090,2085,1207
20230704,120000,2955346555,2090,2090,2090,2090,191
20230704,115900,2954947365,2090,2090,2090,2090,5168
20230704,115800,2944146245,2090,2085,2090,2085,337
20230704,115700,2943443595,2090,2090,2090,2090,2
20230704,115600,2943439415,2090,2090,2090,2090,1400
20230704,115500,2940513415,2090,2090,2090,2090,1201
20230704,115400,2938003325,2090,2080,2090,2080,5428
20230704,115300,2926687045,2085,2090,2090,2085,18
20230704,115200,2926649430,2085,2090,2090,2085,1331
20230704,115100,2923874145,2090,2090,2090,2085,2943
20230704,115000,2917737460,2090,2090,2090,2090,115
20230704,114900,2917497110,2090,2090,2090,2085,515
20230704,114800,2916422995,2090,2090,2090,2090,1524
20230704,114700,2913237835,2090,2090,2090,2090,10073
20230704,114600,2892185265,2090,2090,2090,2090,25
20230704,114500,2892133015,2090,2090,2090,2085,1320
20230704,114400,2889375215,2090,2090,2090,2090,252
20230704,114300,2888848535,2085,2085,2090,2085,213
20230704,114200,2888403585,2090,2090,2090,2090,4502
20230704,114100,2878994405,2085,2090,2090,2085,38
20230704,114000,2878915125,2080,2085,2090,2080,703
20230704,113900,2877449555,2085,2080,2085,2080,1021
20230704,113800,2875325860,2085,2085,2085,2085,4
20230704,113700,2875317520,2085,2085,2085,2080,6537
20230704,113600,2861692875,2085,2080,2085,2080,978
20230704,113500,2859658610,2085,2085,2085,2085,2387
20230704,113400,2854681715,2085,2085,2085,2085,29
20230704,113300,2854621250,2085,2085,2085,2085,9
20230704,113200,2854602485,2085,2080,2085,2080,3844
20230704,113100,2846606955,2080,2080,2080,2080,3436
20230704,113000,2839460075,2080,2080,2080,2080,727
20230704,112900,2837947915,2075,2080,2080,2075,4640
20230704,112800,2828296975,2080,2080,2085,2080,830
20230704,112700,2826567875,2080,2080,2085,2080,2113
20230704,112600,2822172805,2080,2085,2085,2080,23022
20230704,112500,2774286935,2085,2085,2085,2085,169
20230704,112400,2773934570,2085,2085,2085,2085,52
20230704,112300,2773826150,2080,2085,2085,2080,5045
20230704,112200,2763307425,2085,2085,2085,2085,7
20230704,112100,2763292830,2085,2085,2085,2085,9
20230704,112000,2763274065,2075,2090,2090,2075,40383
20230704,111900,2679445270,2090,2080,2090,2080,15848
20230704,111800,2646407475,2085,2080,2085,2080,510
20230704,111700,2645346625,2085,2080,2085,2080,14713
20230704,111600,2614743550,2080,2080,2080,2075,1278
20230704,111500,2612091315,2080,2080,2080,2075,69
20230704,111400,2611947800,2080,2080,2080,2075,710
20230704,111300,2610473990,2080,2080,2080,2075,313
20230704,111200,2609824480,2080,2080,2080,2080,42
20230704,111100,2609737120,2080,2075,2080,2075,1720
20230704,111000,2606167945,2075,2080,2080,2075,5657
20230704,110900,2594402085,2075,2080,2080,2075,72
20230704,110800,2594252575,2080,2080,2080,2075,2310
20230704,110700,2589448775,2080,2080,2080,2075,1150
20230704,110600,2587061350,2080,2080,2080,2080,5
20230704,110500,2587050950,2080,2080,2080,2075,848
20230704,110400,2585289070,2080,2075,2080,2075,5161
20230704,110300,2574578480,2075,2075,2075,2070,3839
20230704,110200,2566618890,2075,2080,2080,2075,22319
20230704,110100,2520305465,2080,2075,2080,2075,1444
20230704,110000,2517308910,2080,2080,2080,2075,9663
20230704,105900,2497254655,2080,2080,2080,2075,720
20230704,105800,2495759630,2080,2080,2080,2075,821
20230704,105700,2494053540,2080,2080,2080,2080,1736
20230704,105600,2490442660,2085,2080,2085,2075,106
20230704,105500,2490222325,2085,2080,2085,2070,34137
20230704,105400,2419405605,2080,2080,2085,2080,84
20230704,105300,2419230765,2085,2080,2085,2080,752
20230704,105200,2417666030,2080,2085,2085,2080,1691
20230704,105100,2414148580,2085,2080,2085,2080,4546
20230704,105000,2404692875,2080,2085,2085,2080,1708
20230704,104900,2401131715,2085,2085,2085,2080,2679
20230704,104800,2395558750,2080,2085,2085,2080,2297
20230704,104700,2390779770,2085,2085,2085,2075,8195
20230704,104600,2373733280,2085,2085,2085,2075,10091
20230704,104500,2352734705,2085,2085,2090,2080,12948
20230704,104400,2325778465,2080,2090,2090,2080,13785
20230704,104300,2297087950,2090,2085,2095,2080,29245
20230704,104200,2236130355,2085,2085,2095,2080,58320
20230704,104100,2114442555,2090,2090,2090,2080,38278
20230704,104000,2034465285,2090,2080,2090,2080,10436
20230704,103900,2012702695,2085,2075,2085,2075,11690
20230704,103800,1988384730,2080,2080,2080,2075,3559
20230704,103700,1980982470,2080,2075,2080,2075,5933
20230704,103600,1968671460,2075,2080,2080,2075,7898
20230704,103500,1952282580,2080,2080,2080,2075,1357
20230704,103400,1949463020,2080,2075,2080,2075,4382
20230704,103300,1940367110,2080,2075,2080,2075,232
20230704,103200,1939885665,2075,2075,2080,2075,2571
20230704,103100,1934549880,2075,2080,2080,2075,187
20230704,103000,1934161545,2080,2075,2080,2075,3350
20230704,102900,1927210045,2075,2080,2080,2075,2881
20230704,102800,1921225075,2075,2080,2085,2075,1178
20230704,102700,1918777560,2080,2080,2085,2080,6767
20230704,102600,1904702185,2080,2080,2080,2075,4610
20230704,102500,1895132460,2075,2080,2080,2070,18654
20230704,102400,1856426240,2080,2085,2085,2080,709
20230704,102300,1854951515,2085,2080,2085,2080,1567
20230704,102200,1851692105,2080,2080,2080,2075,2903
20230704,102100,1845659855,2075,2075,2075,2070,10757
20230704,102000,1823340580,2075,2085,2085,2075,8792
20230704,101900,1805060040,2080,2080,2085,2080,479
20230704,101800,1804063335,2085,2080,2085,2075,12081
20230704,101700,1778989295,2085,2080,2085,2075,3013
20230704,101600,1772731195,2085,2085,2085,2080,1843
20230704,101500,1768892790,2085,2080,2085,2080,6305
20230704,101400,1755761915,2085,2085,2085,2080,568
20230704,101300,1754580340,2085,2080,2085,2080,1450
20230704,101200,1751564280,2085,2085,2085,2080,33
20230704,101100,1751495500,2085,2085,2085,2075,6718
20230704,101000,1737522575,2085,2085,2085,2080,186
20230704,100900,1737135630,2085,2085,2085,2080,1220
20230704,100800,1734597805,2085,2080,2085,2075,2534
20230704,100700,1729330075,2080,2075,2080,2075,2717
20230704,100600,1723688760,2075,2075,2080,2075,7226
20230704,100500,1708689120,2080,2080,2080,2075,2602
20230704,100400,1703289400,2080,2080,2080,2080,824
20230704,100300,1701575480,2080,2085,2085,2075,12516
20230704,100200,1675592705,2085,2085,2085,2080,2451
20230704,100100,1670490705,2085,2080,2085,2080,3576
20230704,100000,1663048755,2080,2085,2085,2080,1714
20230704,095900,1659479565,2085,2085,2085,2080,1701
20230704,095800,1655935615,2075,2080,2085,2075,5574
20230704,095700,1644341475,2080,2080,2080,2075,5363
20230704,095600,1633204580,2080,2080,2080,2075,1372
20230704,095500,1630354330,2080,2080,2080,2075,2556
20230704,095400,1625045350,2080,2080,2085,2075,7199
20230704,095300,1610075255,2080,2080,2085,2075,13417
20230704,095200,1582187390,2080,2075,2080,2075,11074
20230704,095100,1559167965,2075,2075,2080,2070,13944
20230704,095000,1530224870,2075,2070,2075,2065,12658
20230704,094900,1504022790,2070,2075,2075,2070,3892
20230704,094800,1495964135,2075,2085,2085,2075,19888
20230704,094700,1454656615,2080,2075,2085,2075,6469
20230704,094600,1441208395,2080,2075,2080,2070,7667
20230704,094500,1425303035,2070,2080,2085,2065,55267
20230704,094400,1310783950,2085,2085,2090,2080,9140
20230704,094300,1291749890,2085,2085,2090,2080,14717
20230704,094200,1261056085,2090,2095,2100,2080,49346
20230704,094100,1158274765,2095,2100,2105,2085,56680
20230704,094000,1039676045,2105,2105,2105,2105,1233
20230704,093900,1037080580,2105,2100,2105,2100,3528
20230704,093800,1029663660,2100,2105,2105,2100,2951
20230704,093700,1023465150,2100,2105,2105,2100,5178
20230704,093600,1012590745,2100,2100,2105,2095,2466
20230704,093500,1007412285,2095,2105,2105,2095,18321
20230704,093400,968933650,2105,2105,2105,2100,2781
20230704,093300,963089645,2105,2110,2110,2100,5069
20230704,093200,952429760,2110,2110,2110,2105,7989
20230704,093100,935611855,2105,2105,2110,2105,3612
20230704,093000,928000575,2105,2110,2110,2105,1788
20230704,092900,924228970,2110,2110,2110,2105,3760
20230704,092800,916312615,2110,2110,2110,2100,1750
20230704,092700,912635125,2100,2110,2110,2100,10062
20230704,092600,891488750,2110,2110,2110,2100,7179
20230704,092500,876376850,2110,2105,2110,2105,5171
20230704,092400,865486845,2110,2105,2110,2105,3947
20230704,092300,857178240,2105,2110,2110,2105,3855
20230704,092200,849060250,2110,2110,2110,2105,1549
20230704,092100,845798995,2105,2110,2110,2105,4518
20230704,092000,836287190,2110,2110,2110,2105,8290
20230704,091900,818833800,2110,2115,2115,2105,7870
20230704,091800,802242610,2115,2110,2115,2105,9613
20230704,091700,781958865,2110,2110,2110,2105,3893
20230704,091600,773754625,2110,2110,2115,2100,9405
20230704,091500,753938200,2110,2115,2115,2100,32692
20230704,091400,685227970,2115,2110,2115,2100,21899
20230704,091300,639122280,2110,2105,2110,2105,16784
20230704,091200,603791950,2110,2105,2110,2105,16097
20230704,091100,569905835,2105,2105,2105,2100,15284
20230704,091000,537793355,2100,2105,2110,2100,22540
20230704,090900,490363975,2110,2115,2115,2100,42409
20230704,090800,401016425,2115,2120,2120,2110,38140
20230704,090700,320421260,2110,2120,2120,2110,17338
20230704,090600,283761835,2120,2120,2120,2115,19956
20230704,090500,241551415,2115,2115,2120,2110,7487
20230704,090400,225720995,2120,2115,2120,2115,10922
20230704,090300,202615090,2115,2120,2120,2110,10877
20230704,090200,179612900,2120,2115,2120,2110,15580
20230704,090100,146679710,2115,2135,2135,2110,37827
20230704,090000,66473685,2135,2130,2135,2125,28180