stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190600,4604543560,2110,2110,2110,2110,137043
20230705,190500,4604543560,2110,2110,2110,2110,0
20230705,190400,4604543560,2110,2110,2110,2110,0
20230705,190300,4604543560,2110,2110,2110,2110,0
20230705,190200,4604543560,2110,2110,2110,2110,0
20230705,190100,4604543560,2110,2110,2110,2110,0
20230705,190000,4604543560,2110,2110,2110,2110,0
20230705,185900,4604543560,2110,2110,2110,2110,0
20230705,185800,4604543560,2110,2110,2110,2110,0
20230705,185700,4604543560,2110,2110,2110,2110,0
20230705,185600,4604543560,2110,2110,2110,2110,0
20230705,185500,4604543560,2110,2110,2110,2110,0
20230705,185400,4604543560,2110,2110,2110,2110,0
20230705,185300,4604543560,2110,2110,2110,2110,0
20230705,185200,4604543560,2110,2110,2110,2110,0
20230705,185100,4604543560,2110,2110,2110,2110,0
20230705,185000,4604543560,2110,2110,2110,2110,0
20230705,184900,4604543560,2110,2110,2110,2110,0
20230705,184800,4604543560,2110,2110,2110,2110,0
20230705,184700,4604543560,2110,2110,2110,2110,0
20230705,184600,4604543560,2110,2110,2110,2110,0
20230705,184500,4604543560,2110,2110,2110,2110,0
20230705,184400,4604543560,2110,2110,2110,2110,0
20230705,184300,4604543560,2110,2110,2110,2110,0
20230705,184200,4604543560,2110,2110,2110,2110,0
20230705,184100,4604543560,2110,2110,2110,2110,0
20230705,184000,4604543560,2110,2110,2110,2110,0
20230705,183900,4604543560,2110,2110,2110,2110,0
20230705,183800,4604543560,2110,2110,2110,2110,0
20230705,183700,4604543560,2110,2110,2110,2110,0
20230705,183600,4604543560,2110,2110,2110,2110,137043
20230705,183500,4604543560,2110,2110,2110,2110,0
20230705,183400,4604543560,2110,2110,2110,2110,0
20230705,183300,4604543560,2110,2110,2110,2110,0
20230705,183200,4604543560,2110,2110,2110,2110,0
20230705,183100,4604543560,2110,2110,2110,2110,0
20230705,183000,4604543560,2110,2110,2110,2110,0
20230705,182900,4604543560,2110,2110,2110,2110,0
20230705,182800,4604543560,2110,2110,2110,2110,0
20230705,182700,4604543560,2110,2110,2110,2110,0
20230705,182600,4604543560,2110,2110,2110,2110,0
20230705,182500,4604543560,2110,2110,2110,2110,0
20230705,182400,4604543560,2110,2110,2110,2110,0
20230705,182300,4604543560,2110,2110,2110,2110,0
20230705,182200,4604543560,2110,2110,2110,2110,0
20230705,182100,4604543560,2110,2110,2110,2110,0
20230705,182000,4604543560,2110,2110,2110,2110,0
20230705,181900,4604543560,2110,2110,2110,2110,0
20230705,181800,4604543560,2110,2110,2110,2110,0
20230705,181700,4604543560,2110,2110,2110,2110,0
20230705,181600,4604543560,2110,2110,2110,2110,0
20230705,181500,4604543560,2110,2110,2110,2110,0
20230705,181400,4604543560,2110,2110,2110,2110,0
20230705,181300,4604543560,2110,2110,2110,2110,0
20230705,181200,4604543560,2110,2110,2110,2110,0
20230705,181100,4604543560,2110,2110,2110,2110,0
20230705,181000,4604543560,2110,2110,2110,2110,0
20230705,180900,4604543560,2110,2110,2110,2110,0
20230705,180800,4604543560,2110,2110,2110,2110,0
20230705,180700,4604543560,2110,2110,2110,2110,0
20230705,180600,4604543560,2110,2110,2110,2110,137043
20230705,180500,4604543560,2110,2110,2110,2110,0
20230705,180400,4604543560,2110,2110,2110,2110,0
20230705,180300,4604543560,2110,2110,2110,2110,0
20230705,180200,4604543560,2110,2110,2110,2110,0
20230705,180100,4604543560,2110,2110,2110,2110,0
20230705,180000,4604543560,2110,2110,2110,2110,0
20230705,175900,4604543560,2110,2110,2110,2110,0
20230705,175800,4604543560,2110,2110,2110,2110,0
20230705,175700,4604543560,2110,2110,2110,2110,0
20230705,175600,4604543560,2110,2110,2110,2110,0
20230705,175500,4604543560,2110,2110,2110,2110,0
20230705,175400,4604543560,2110,2110,2110,2110,0
20230705,175300,4604543560,2110,2110,2110,2110,0
20230705,175200,4604543560,2110,2110,2110,2110,0
20230705,175100,4604543560,2110,2110,2110,2110,0
20230705,175000,4604543560,2110,2110,2110,2110,0
20230705,174900,4604543560,2110,2110,2110,2110,0
20230705,174800,4604543560,2110,2110,2110,2110,0
20230705,174700,4604543560,2110,2110,2110,2110,0
20230705,174600,4604543560,2110,2110,2110,2110,0
20230705,174500,4604543560,2110,2110,2110,2110,0
20230705,174400,4604543560,2110,2110,2110,2110,0
20230705,174300,4604543560,2110,2110,2110,2110,0
20230705,174200,4604543560,2110,2110,2110,2110,0
20230705,174100,4604543560,2110,2110,2110,2110,0
20230705,174000,4604543560,2110,2110,2110,2110,0
20230705,173900,4604543560,2110,2110,2110,2110,0
20230705,173800,4604543560,2110,2110,2110,2110,0
20230705,173700,4604543560,2110,2110,2110,2110,0
20230705,173600,4604543560,2110,2110,2110,2110,137043
20230705,173500,4604543560,2110,2110,2110,2110,0
20230705,173400,4604543560,2110,2110,2110,2110,0
20230705,173300,4604543560,2110,2110,2110,2110,0
20230705,173200,4604543560,2110,2110,2110,2110,0
20230705,173100,4604543560,2110,2110,2110,2110,0
20230705,173000,4604543560,2110,2110,2110,2110,0
20230705,172900,4604543560,2110,2110,2110,2110,0
20230705,172800,4604543560,2110,2110,2110,2110,0
20230705,172700,4604543560,2110,2110,2110,2110,0
20230705,172600,4604543560,2110,2110,2110,2110,0
20230705,172500,4604543560,2110,2110,2110,2110,0
20230705,172400,4604543560,2110,2110,2110,2110,0
20230705,172300,4604543560,2110,2110,2110,2110,0
20230705,172200,4604543560,2110,2110,2110,2110,0
20230705,172100,4604543560,2110,2110,2110,2110,0
20230705,172000,4604543560,2110,2110,2110,2110,0
20230705,171900,4604543560,2110,2110,2110,2110,0
20230705,171800,4604543560,2110,2110,2110,2110,0
20230705,171700,4604543560,2110,2110,2110,2110,0
20230705,171600,4604543560,2110,2110,2110,2110,0
20230705,171500,4604543560,2110,2110,2110,2110,0
20230705,171400,4604543560,2110,2110,2110,2110,0
20230705,171300,4604543560,2110,2110,2110,2110,0
20230705,171200,4604543560,2110,2110,2110,2110,0
20230705,171100,4604543560,2110,2110,2110,2110,0
20230705,171000,4604543560,2110,2110,2110,2110,0
20230705,170900,4604543560,2110,2110,2110,2110,0
20230705,170800,4604543560,2110,2110,2110,2110,0
20230705,170700,4604543560,2110,2110,2110,2110,0
20230705,170600,4604543560,2110,2110,2110,2110,137043
20230705,170500,4604543560,2110,2110,2110,2110,0
20230705,170400,4604543560,2110,2110,2110,2110,0
20230705,170300,4604543560,2110,2110,2110,2110,0
20230705,170200,4604543560,2110,2110,2110,2110,0
20230705,170100,4604543560,2110,2110,2110,2110,0
20230705,170000,4604543560,2110,2110,2110,2110,0
20230705,165900,4604543560,2110,2110,2110,2110,0
20230705,165800,4604543560,2110,2110,2110,2110,0
20230705,165700,4604543560,2110,2110,2110,2110,0
20230705,165600,4604543560,2110,2110,2110,2110,0
20230705,165500,4604543560,2110,2110,2110,2110,0
20230705,165400,4604543560,2110,2110,2110,2110,0
20230705,165300,4604543560,2110,2110,2110,2110,0
20230705,165200,4604543560,2110,2110,2110,2110,0
20230705,165100,4604543560,2110,2110,2110,2110,0
20230705,165000,4604543560,2110,2110,2110,2110,0
20230705,164900,4604543560,2110,2110,2110,2110,0
20230705,164800,4604543560,2110,2110,2110,2110,0
20230705,164700,4604543560,2110,2110,2110,2110,0
20230705,164600,4604543560,2110,2110,2110,2110,0
20230705,164500,4604543560,2110,2110,2110,2110,0
20230705,164400,4604543560,2110,2110,2110,2110,0
20230705,164300,4604543560,2110,2110,2110,2110,0
20230705,164200,4604543560,2110,2110,2110,2110,0
20230705,164100,4604543560,2110,2110,2110,2110,0
20230705,164000,4604543560,2110,2110,2110,2110,0
20230705,163900,4604543560,2110,2110,2110,2110,0
20230705,163800,4604543560,2110,2110,2110,2110,0
20230705,163700,4604543560,2110,2110,2110,2110,0
20230705,163600,4604543560,2110,2110,2110,2110,137043
20230705,163500,4604543560,2110,2110,2110,2110,0
20230705,163400,4604543560,2110,2110,2110,2110,0
20230705,163300,4604543560,2110,2110,2110,2110,0
20230705,163200,4604543560,2110,2110,2110,2110,0
20230705,163100,4604543560,2110,2110,2110,2110,0
20230705,163000,4604543560,2110,2110,2110,2110,0
20230705,162900,4604543560,2110,2110,2110,2110,0
20230705,162800,4604543560,2110,2110,2110,2110,0
20230705,162700,4604543560,2110,2110,2110,2110,0
20230705,162600,4604543560,2110,2110,2110,2110,0
20230705,162500,4604543560,2110,2110,2110,2110,0
20230705,162400,4604543560,2110,2110,2110,2110,0
20230705,162300,4604543560,2110,2110,2110,2110,0
20230705,162200,4604543560,2110,2110,2110,2110,0
20230705,162100,4604543560,2110,2110,2110,2110,0
20230705,162000,4604543560,2110,2110,2110,2110,0
20230705,161900,4604543560,2110,2110,2110,2110,0
20230705,161800,4604543560,2110,2110,2110,2110,0
20230705,161700,4604543560,2110,2110,2110,2110,0
20230705,161600,4604543560,2110,2110,2110,2110,0
20230705,161500,4604543560,2110,2110,2110,2110,0
20230705,161400,4604543560,2110,2110,2110,2110,0
20230705,161300,4604543560,2110,2110,2110,2110,0
20230705,161200,4604543560,2110,2110,2110,2110,0
20230705,161100,4604543560,2110,2110,2110,2110,0
20230705,161000,4604543560,2110,2110,2110,2110,0
20230705,160900,4604543560,2110,2110,2110,2110,0
20230705,160800,4604543560,2110,2110,2110,2110,0
20230705,160700,4604543560,2110,2110,2110,2110,0
20230705,160600,4604543560,2110,2110,2110,2110,137043
20230705,160500,4604543560,2110,2110,2110,2110,0
20230705,160400,4604543560,2110,2110,2110,2110,0
20230705,160300,4604543560,2110,2110,2110,2110,0
20230705,160200,4604543560,2110,2110,2110,2110,0
20230705,160100,4604543560,2110,2110,2110,2110,0
20230705,160000,4604543560,2110,2110,2110,2110,0
20230705,155900,4604543560,2110,2110,2110,2110,0
20230705,155800,4604543560,2110,2110,2110,2110,0
20230705,155700,4604543560,2110,2110,2110,2110,0
20230705,155600,4604543560,2110,2110,2110,2110,0
20230705,155500,4604543560,2110,2110,2110,2110,0
20230705,155400,4604543560,2110,2110,2110,2110,0
20230705,155300,4604543560,2110,2110,2110,2110,0
20230705,155200,4604543560,2110,2110,2110,2110,0
20230705,155100,4604543560,2110,2110,2110,2110,0
20230705,155000,4604543560,2110,2110,2110,2110,0
20230705,154900,4604543560,2110,2110,2110,2110,0
20230705,154800,4604543560,2110,2110,2110,2110,0
20230705,154700,4604543560,2110,2110,2110,2110,0
20230705,154600,4604543560,2110,2110,2110,2110,0
20230705,154500,4604543560,2110,2110,2110,2110,0
20230705,154400,4604543560,2110,2110,2110,2110,0
20230705,154300,4604543560,2110,2110,2110,2110,0
20230705,154200,4604543560,2110,2110,2110,2110,0
20230705,154100,4604543560,2110,2110,2110,2110,0
20230705,154000,4604543560,2110,2110,2110,2110,0
20230705,153900,4604543560,2110,2110,2110,2110,0
20230705,153800,4604543560,2110,2110,2110,2110,0
20230705,153700,4604543560,2110,2110,2110,2110,0
20230705,153600,4604543560,2110,2110,2110,2110,137043
20230705,153500,4604543560,2110,2110,2110,2110,0
20230705,153400,4604543560,2110,2110,2110,2110,0
20230705,153300,4604543560,2110,2110,2110,2110,0
20230705,153200,4604543560,2110,2110,2110,2110,0
20230705,153100,4604543560,2110,2110,2110,2110,0
20230705,153000,4604543560,2110,2110,2110,2110,137043
20230705,152900,4315382830,2120,2120,2120,2120,0
20230705,152800,4315382830,2120,2120,2120,2120,0
20230705,152700,4315382830,2120,2120,2120,2120,0
20230705,152600,4315382830,2120,2120,2120,2120,0
20230705,152500,4315382830,2120,2120,2120,2120,0
20230705,152400,4315382830,2120,2120,2120,2120,0
20230705,152300,4315382830,2120,2120,2120,2120,0
20230705,152200,4315382830,2120,2120,2120,2120,0
20230705,152100,4315382830,2120,2120,2120,2120,0
20230705,152000,4315382830,2120,2120,2120,2120,0
20230705,151900,4315382830,2120,2115,2120,2110,8005
20230705,151800,4298455740,2115,2115,2115,2110,3778
20230705,151700,4290480975,2110,2110,2115,2110,10906
20230705,151600,4267421460,2115,2115,2115,2110,4469
20230705,151500,4257982325,2115,2110,2115,2110,1736
20230705,151400,4254316910,2115,2115,2115,2110,1579
20230705,151300,4250979825,2115,2115,2120,2115,12249
20230705,151200,4225073080,2115,2115,2115,2110,5286
20230705,151100,4213905940,2115,2115,2115,2110,7
20230705,151000,4213891140,2110,2110,2115,2110,6914
20230705,150900,4199299465,2115,2110,2115,2110,1310
20230705,150800,4196534600,2105,2110,2110,2105,4333
20230705,150700,4187392670,2110,2110,2110,2110,390
20230705,150600,4186569770,2110,2110,2110,2110,1882
20230705,150500,4182598750,2110,2110,2110,2105,5190
20230705,150400,4171651800,2110,2100,2110,2100,12296
20230705,150300,4145770975,2105,2105,2105,2100,2619
20230705,150200,4140265635,2105,2105,2105,2100,2703
20230705,150100,4134585820,2100,2105,2105,2100,4530
20230705,150000,4125072805,2105,2100,2105,2100,62
20230705,145900,4124942310,2105,2105,2105,2095,9820
20230705,145800,4104322880,2100,2105,2105,2100,16429
20230705,145700,4069814940,2105,2105,2105,2105,425
20230705,145600,4068920315,2105,2105,2105,2100,12879
20230705,145500,4041860020,2105,2100,2105,2100,7308
20230705,145400,4026499180,2100,2105,2105,2100,2865
20230705,145300,4020482655,2105,2100,2105,2100,2123
20230705,145200,4016014740,2100,2100,2100,2100,1001
20230705,145100,4013912640,2105,2105,2105,2100,2762
20230705,145000,4008111380,2100,2105,2105,2100,3282
20230705,144900,4001217570,2105,2100,2105,2100,2191
20230705,144800,3996616465,2100,2105,2105,2100,3791
20230705,144700,3988655115,2105,2105,2105,2100,12378
20230705,144600,3962661260,2100,2105,2105,2100,1968
20230705,144500,3958522340,2105,2105,2105,2100,3469
20230705,144400,3951221005,2105,2110,2110,2105,1489
20230705,144300,3948085920,2105,2110,2110,2105,3001
20230705,144200,3941768810,2110,2110,2110,2105,2160
20230705,144100,3937221970,2110,2105,2110,2105,1010
20230705,144000,3935095870,2105,2105,2105,2105,14107
20230705,143900,3905400635,2105,2110,2110,2105,2001
20230705,143800,3901178605,2105,2110,2110,2105,7645
20230705,143700,3885085545,2110,2110,2110,2110,1139
20230705,143600,3882682255,2110,2110,2110,2110,6157
20230705,143500,3869690985,2110,2110,2110,2110,114
20230705,143400,3869450445,2115,2110,2115,2110,1576
20230705,143300,3866125060,2115,2110,2115,2110,7621
20230705,143200,3850044675,2110,2110,2110,2110,786
20230705,143100,3848386215,2115,2115,2115,2115,1110
20230705,143000,3846038565,2115,2110,2115,2110,400
20230705,142900,3845194560,2110,2110,2115,2110,2727
20230705,142800,3839440540,2110,2115,2115,2110,109
20230705,142700,3839210460,2115,2110,2115,2110,2352
20230705,142600,3834246330,2110,2110,2115,2110,5111
20230705,142500,3823462070,2110,2115,2115,2110,20
20230705,142400,3823419865,2115,2110,2115,2110,340
20230705,142300,3822700870,2110,2115,2115,2110,1010
20230705,142200,3820569720,2115,2115,2115,2115,0
20230705,142100,3820569720,2115,2115,2115,2110,572
20230705,142000,3819360925,2115,2115,2115,2115,336
20230705,141900,3818650285,2115,2115,2115,2115,720
20230705,141800,3817127485,2115,2110,2115,2110,6151
20230705,141700,3804142840,2110,2110,2110,2110,1587
20230705,141600,3800794270,2110,2110,2110,2110,6578
20230705,141500,3786914690,2110,2110,2110,2105,1107
20230705,141400,3784581420,2110,2105,2110,2105,3
20230705,141300,3784575100,2105,2105,2110,2105,3897
20230705,141200,3776371435,2105,2110,2110,2105,5930
20230705,141100,3763888780,2105,2105,2105,2100,3835
20230705,141000,3755817705,2105,2110,2110,2100,7610
20230705,140900,3739806605,2110,2105,2110,2105,5171
20230705,140800,3728921590,2105,2105,2105,2100,403
20230705,140700,3728073775,2110,2110,2110,2105,356
20230705,140600,3727322865,2110,2110,2110,2110,363
20230705,140500,3726556935,2110,2100,2110,2100,218
20230705,140400,3726097005,2110,2105,2110,2100,6283
20230705,140300,3712897750,2110,2110,2110,2100,8847
20230705,140200,3694317680,2110,2100,2110,2100,30069
20230705,140100,3631172205,2100,2100,2105,2100,6810
20230705,140000,3616845660,2105,2105,2105,2105,102
20230705,135900,3616630950,2105,2105,2105,2105,1700
20230705,135800,3613052450,2105,2100,2105,2100,211
20230705,135700,3612609345,2100,2100,2100,2100,49
20230705,135600,3612506445,2105,2105,2110,2100,546
20230705,135500,3611357115,2105,2105,2105,2100,860
20230705,135400,3609546845,2110,2105,2110,2105,101
20230705,135300,3609334235,2105,2100,2105,2100,1105
20230705,135200,3607008730,2105,2105,2105,2105,88
20230705,135100,3606823490,2105,2105,2105,2105,10
20230705,135000,3606802440,2105,2100,2105,2100,3175
20230705,134900,3600132770,2100,2105,2105,2100,1465
20230705,134800,3597051135,2105,2105,2105,2100,272
20230705,134700,3596478775,2105,2105,2105,2105,75
20230705,134600,3596320900,2105,2105,2105,2100,1616
20230705,134500,3592919475,2100,2105,2105,2100,1040
20230705,134400,3590734875,2105,2105,2105,2100,673
20230705,134300,3589318260,2100,2100,2105,2100,2023
20230705,134200,3585069945,2105,2105,2105,2100,2424
20230705,134100,3579968450,2105,2105,2105,2105,0
20230705,134000,3579968450,2105,2105,2105,2100,247
20230705,133900,3579449515,2105,2105,2105,2100,1355
20230705,133800,3576602815,2100,2100,2105,2100,4473
20230705,133700,3567209355,2105,2105,2105,2100,585
20230705,133600,3565979005,2105,2100,2105,2100,948
20230705,133500,3563987695,2105,2105,2105,2100,67
20230705,133400,3563846685,2100,2105,2105,2100,231
20230705,133300,3563360620,2105,2100,2105,2100,1001
20230705,133200,3561256775,2100,2105,2105,2100,2688
20230705,133100,3555606005,2110,2105,2110,2105,17
20230705,133000,3555570215,2100,2105,2110,2100,2340
20230705,132900,3550653365,2105,2105,2105,2105,1127
20230705,132800,3548281030,2105,2105,2110,2105,2111
20230705,132700,3543837370,2105,2110,2110,2105,2017
20230705,132600,3539591530,2110,2105,2110,2100,595
20230705,132500,3538341555,2105,2105,2110,2105,316
20230705,132400,3537676370,2105,2105,2105,2105,2599
20230705,132300,3532205475,2105,2105,2105,2105,2449
20230705,132200,3527050330,2105,2105,2105,2100,4896
20230705,132100,3516744395,2105,2100,2105,2100,401
20230705,132000,3515902290,2105,2105,2105,2105,1026
20230705,131900,3513742560,2105,2105,2105,2100,999
20230705,131800,3511643910,2105,2105,2105,2105,1302
20230705,131700,3508903200,2105,2100,2105,2100,1807
20230705,131600,3505108475,2105,2105,2105,2105,1024
20230705,131500,3502952955,2105,2105,2105,2100,433
20230705,131400,3502041595,2105,2105,2105,2105,299
20230705,131300,3501412200,2105,2105,2105,2105,42
20230705,131200,3501323790,2100,2100,2100,2100,54
20230705,131100,3501210390,2105,2105,2105,2105,1002
20230705,131000,3499101180,2105,2105,2105,2105,24
20230705,130900,3499050660,2105,2100,2105,2100,526
20230705,130800,3497944505,2105,2100,2105,2100,704
20230705,130700,3496465085,2100,2100,2100,2100,550
20230705,130600,3495310085,2105,2105,2105,2105,0
20230705,130500,3495310085,2105,2105,2105,2100,3480
20230705,130400,3488002075,2100,2105,2105,2100,82
20230705,130300,3487829480,2105,2105,2105,2105,4
20230705,130200,3487821060,2105,2105,2105,2105,150
20230705,130100,3487505310,2105,2100,2105,2100,128
20230705,130000,3487236370,2105,2105,2105,2100,67
20230705,125900,3487095605,2100,2105,2105,2100,34249
20230705,125800,3415155320,2110,2110,2110,2110,95
20230705,125700,3414954870,2110,2110,2110,2100,2786
20230705,125600,3409088640,2105,2110,2110,2105,9931
20230705,125500,3388166230,2105,2105,2110,2105,387
20230705,125400,3387351590,2105,2110,2110,2100,1300
20230705,125300,3384615230,2110,2110,2110,2100,505
20230705,125200,3383553680,2105,2110,2110,2100,658
20230705,125100,3382168595,2110,2110,2110,2100,27081
20230705,125000,3325292470,2105,2105,2110,2105,2432
20230705,124900,3320173105,2105,2105,2105,2105,115
20230705,124800,3319931030,2105,2105,2105,2100,9308
20230705,124700,3300382390,2105,2110,2110,2105,12
20230705,124600,3300357125,2105,2110,2110,2105,3012
20230705,124500,3294014965,2105,2110,2110,2105,7549
20230705,124400,3278121660,2110,2110,2110,2110,21
20230705,124300,3278077350,2110,2110,2110,2110,10
20230705,124200,3278056250,2110,2110,2110,2105,5313
20230705,124100,3266870875,2110,2105,2110,2105,1472
20230705,124000,3263765045,2105,2105,2105,2105,7689
20230705,123900,3247579700,2105,2105,2105,2100,2536
20230705,123800,3242248920,2105,2110,2110,2105,11106
20230705,123700,3218870785,2105,2110,2110,2105,3207
20230705,123600,3212114020,2110,2110,2110,2110,115
20230705,123500,3211871370,2105,2105,2105,2105,2005
20230705,123400,3207650845,2110,2110,2110,2110,125
20230705,123300,3207387095,2110,2115,2115,2110,1423
20230705,123200,3204384560,2110,2115,2115,2110,14
20230705,123100,3204355000,2115,2110,2115,2110,223
20230705,123000,3203884450,2110,2105,2115,2105,10395
20230705,122900,3181999500,2115,2110,2115,2105,244
20230705,122800,3181484290,2115,2110,2115,2105,1163
20230705,122700,3179035365,2110,2105,2110,2105,4068
20230705,122600,3170466885,2115,2115,2115,2110,5310
20230705,122500,3159262590,2110,2110,2115,2110,193
20230705,122400,3158855310,2115,2115,2115,2110,75
20230705,122300,3158696770,2110,2115,2115,2110,231
20230705,122200,3158209255,2110,2110,2110,2110,340
20230705,122100,3157491855,2110,2110,2110,2105,3475
20230705,122000,3150161105,2110,2110,2110,2110,2
20230705,121900,3150156885,2110,2110,2110,2110,25
20230705,121800,3150104135,2110,2110,2110,2110,271
20230705,121700,3149532325,2110,2110,2110,2110,2657
20230705,121600,3143926055,2105,2110,2110,2105,300
20230705,121500,3143293305,2110,2110,2110,2110,564
20230705,121400,3142103265,2110,2105,2110,2105,2088
20230705,121300,3137707985,2110,2110,2110,2105,618
20230705,121200,3136404405,2110,2105,2110,2105,122
20230705,121100,3136147085,2105,2110,2110,2105,1013
20230705,121000,3134010470,2110,2110,2110,2105,859
20230705,120900,3132202235,2110,2110,2110,2100,18791
20230705,120800,3092665830,2105,2110,2110,2105,798
20230705,120700,3090986010,2105,2110,2110,2105,4951
20230705,120600,3080564135,2105,2105,2110,2105,2212
20230705,120500,3075907840,2105,2105,2110,2105,16679
20230705,120400,3040798530,2105,2100,2105,2100,10252
20230705,120300,3019262900,2105,2110,2110,2105,13761
20230705,120200,2990295985,2110,2105,2110,2105,615
20230705,120100,2989000040,2110,2110,2110,2105,3332
20230705,120000,2981985880,2110,2110,2110,2110,1341
20230705,115900,2979156370,2110,2110,2110,2105,1196
20230705,115800,2976638720,2110,2105,2110,2105,450
20230705,115700,2975689970,2110,2110,2110,2105,4192
20230705,115600,2966865700,2110,2105,2110,2105,1306
20230705,115500,2964116540,2110,2105,2110,2105,4730
20230705,115400,2954139840,2105,2105,2110,2105,5592
20230705,115300,2942368670,2110,2110,2110,2105,32
20230705,115200,2942301300,2105,2105,2110,2105,10382
20230705,115100,2920446185,2110,2110,2110,2110,585
20230705,115000,2919211835,2105,2110,2110,2105,1073
20230705,114900,2916947810,2110,2110,2110,2110,3578
20230705,114800,2909398230,2110,2105,2110,2105,1597
20230705,114700,2906029340,2105,2105,2110,2105,461
20230705,114600,2905058885,2110,2110,2110,2105,2049
20230705,114500,2900744535,2110,2110,2110,2105,1992
20230705,114400,2896542115,2110,2110,2110,2110,136
20230705,114300,2896255155,2110,2110,2110,2105,84
20230705,114200,2896078215,2110,2105,2110,2105,38
20230705,114100,2895998220,2105,2110,2110,2105,40326
20230705,114000,2811110360,2110,2110,2115,2105,551
20230705,113900,2809948240,2115,2115,2115,2115,557
20230705,113800,2808770185,2115,2115,2115,2105,2281
20230705,113700,2803957340,2105,2115,2115,2105,3260
20230705,113600,2797089505,2110,2110,2110,2110,0
20230705,113500,2797089505,2110,2110,2110,2105,9624
20230705,113400,2776788780,2115,2105,2115,2105,557
20230705,113300,2775613240,2110,2110,2115,2110,17787
20230705,113200,2738082640,2110,2115,2115,2110,2205
20230705,113100,2733429065,2115,2115,2115,2115,1730
20230705,113000,2729770115,2110,2115,2115,2110,1804
20230705,112900,2725963425,2115,2115,2115,2110,792
20230705,112800,2724288360,2120,2115,2120,2115,2050
20230705,112700,2719947360,2120,2120,2120,2120,2
20230705,112600,2719943120,2110,2115,2115,2110,1755
20230705,112500,2716231300,2115,2115,2115,2115,2986
20230705,112400,2709915910,2115,2115,2115,2110,3531
20230705,112300,2702462895,2115,2115,2115,2110,1407
20230705,112200,2699488590,2115,2110,2115,2110,2269
20230705,112100,2694699820,2115,2115,2115,2115,395
20230705,112000,2693864395,2115,2115,2120,2110,2576
20230705,111900,2688416300,2115,2115,2115,2115,27210
20230705,111800,2630867150,2115,2115,2115,2110,5178
20230705,111700,2619916370,2115,2115,2115,2115,3025
20230705,111600,2613518495,2115,2115,2120,2115,6253
20230705,111500,2600293380,2115,2110,2115,2110,1017
20230705,111400,2598147500,2110,2110,2115,2110,2049
20230705,111300,2593824100,2110,2110,2110,2110,98
20230705,111200,2593617320,2115,2110,2115,2110,3136
20230705,111100,2587000210,2110,2105,2110,2105,1556
20230705,111000,2583719565,2110,2105,2110,2105,213
20230705,110900,2583270635,2105,2110,2110,2105,109
20230705,110800,2583040895,2110,2115,2115,2110,3261
20230705,110700,2576159915,2115,2115,2115,2115,1251
20230705,110600,2573514050,2115,2115,2115,2115,612
20230705,110500,2572219670,2115,2110,2115,2110,2017
20230705,110400,2567963780,2110,2110,2110,2110,655
20230705,110300,2566581730,2110,2110,2110,2105,183
20230705,110200,2566196335,2105,2105,2110,2105,2576
20230705,110100,2560773805,2105,2110,2110,2105,2484
20230705,110000,2555539165,2110,2105,2110,2100,37115
20230705,105900,2477446515,2110,2110,2110,2105,2963
20230705,105800,2471194645,2110,2110,2110,2105,1545
20230705,105700,2467941625,2105,2110,2110,2105,21436
20230705,105600,2422780865,2110,2110,2115,2110,11097
20230705,105500,2399366190,2110,2115,2115,2110,14812
20230705,105400,2368111425,2115,2110,2115,2110,2401
20230705,105300,2363044575,2110,2110,2115,2110,1163
20230705,105200,2360590615,2110,2115,2115,2110,606
20230705,105100,2359311725,2110,2120,2120,2110,2446
20230705,105000,2354146775,2120,2115,2120,2110,1352
20230705,104900,2351288330,2115,2115,2120,2115,7750
20230705,104800,2334896570,2120,2120,2120,2120,2
20230705,104700,2334892330,2120,2120,2120,2115,250
20230705,104600,2334362430,2115,2120,2120,2115,568
20230705,104500,2333159870,2120,2115,2120,2115,1844
20230705,104400,2329259800,2115,2115,2115,2110,1746
20230705,104300,2325572125,2115,2115,2115,2110,266
20230705,104200,2325009785,2115,2120,2120,2115,9283
20230705,104100,2305375935,2120,2120,2120,2120,160
20230705,104000,2305036735,2125,2115,2125,2115,676
20230705,103900,2303606045,2120,2120,2125,2115,14588
20230705,103800,2272681970,2115,2115,2115,2115,3746
20230705,103700,2264759180,2115,2115,2120,2115,968
20230705,103600,2262711800,2120,2120,2120,2115,1159
20230705,103500,2260260470,2115,2115,2120,2115,10136
20230705,103400,2238822770,2120,2120,2120,2115,715
20230705,103300,2237309470,2120,2120,2120,2115,750
20230705,103200,2235720470,2115,2120,2120,2115,5062
20230705,103100,2225014250,2115,2120,2120,2115,368
20230705,103000,2224235905,2120,2115,2120,2115,110
20230705,102900,2224003205,2115,2120,2120,2115,1853
20230705,102800,2220083860,2120,2120,2120,2115,2033
20230705,102700,2215783900,2120,2120,2120,2120,5231
20230705,102600,2204694180,2120,2120,2120,2115,615
20230705,102500,2203390395,2120,2120,2120,2115,6145
20230705,102400,2190393590,2120,2120,2120,2115,1777
20230705,102300,2186634840,2120,2120,2120,2120,235
20230705,102200,2186136640,2120,2120,2120,2110,1098
20230705,102100,2183812470,2115,2110,2120,2110,23857
20230705,102000,2133455110,2115,2120,2120,2110,1887
20230705,101900,2129461075,2110,2120,2120,2110,28475
20230705,101800,2069311905,2115,2120,2120,2115,718
20230705,101700,2067791245,2120,2120,2120,2115,1894
20230705,101600,2063783800,2120,2125,2125,2120,13668
20230705,101500,2034803815,2120,2130,2130,2120,602
20230705,101400,2033525055,2130,2125,2130,2120,41833
20230705,101300,1944738895,2125,2125,2130,2120,15958
20230705,101200,1910855685,2125,2130,2130,2125,25282
20230705,101100,1857131430,2125,2125,2130,2125,12236
20230705,101000,1831077050,2125,2130,2130,2125,728
20230705,100900,1829527415,2125,2130,2130,2125,576
20230705,100800,1828300835,2130,2130,2135,2130,1755
20230705,100700,1824561805,2130,2130,2130,2125,10869
20230705,100600,1801411135,2130,2130,2130,2125,2831
20230705,100500,1795385570,2125,2130,2130,2125,861
20230705,100400,1793553735,2130,2130,2130,2125,2096
20230705,100300,1789090790,2125,2130,2130,2125,1399
20230705,100200,1786112700,2125,2125,2130,2125,11195
20230705,100100,1762323200,2125,2130,2130,2125,1804
20230705,100000,1758480915,2125,2130,2130,2125,7719
20230705,095900,1742077495,2130,2125,2130,2125,5020
20230705,095800,1731404115,2130,2130,2130,2125,340
20230705,095700,1730681415,2130,2135,2140,2125,35451
20230705,095600,1655166055,2135,2140,2140,2135,1326
20230705,095500,1652335035,2140,2140,2140,2135,648
20230705,095400,1650951530,2140,2135,2140,2135,1089
20230705,095300,1648621810,2135,2135,2140,2135,3724
20230705,095200,1640669535,2135,2135,2140,2135,985
20230705,095100,1638566510,2135,2130,2135,2130,3323
20230705,095000,1631473815,2135,2135,2135,2130,2025
20230705,094900,1627153755,2135,2140,2140,2130,5079
20230705,094800,1616326610,2140,2135,2140,2135,2642
20230705,094700,1610685920,2135,2135,2140,2130,13893
20230705,094600,1581070360,2135,2135,2140,2135,4262
20230705,094500,1571970770,2140,2130,2140,2130,2989
20230705,094400,1565588965,2130,2135,2135,2130,21164
20230705,094300,1520508145,2135,2135,2140,2130,20579
20230705,094200,1476589730,2140,2140,2140,2135,5502
20230705,094100,1464821435,2140,2140,2140,2135,3711
20230705,094000,1456880395,2140,2135,2140,2135,1282
20230705,093900,1454136995,2140,2140,2140,2135,3208
20230705,093800,1447273415,2140,2135,2140,2135,2046
20230705,093700,1442905195,2135,2135,2140,2135,4759
20230705,093600,1432744670,2135,2135,2135,2135,2386
20230705,093500,1427650560,2135,2130,2140,2130,2598
20230705,093400,1422106065,2135,2135,2140,2130,4375
20230705,093300,1412778425,2140,2140,2140,2135,12485
20230705,093200,1386119165,2135,2145,2145,2135,21938
20230705,093100,1339179030,2145,2145,2150,2140,4047
20230705,093000,1330512765,2150,2150,2150,2145,8292
20230705,092900,1312722260,2150,2145,2150,2145,657
20230705,092800,1311311725,2150,2150,2155,2145,3634
20230705,092700,1303499430,2150,2155,2155,2145,1269
20230705,092600,1300769730,2150,2150,2155,2150,5329
20230705,092500,1289312105,2150,2145,2150,2145,10594
20230705,092400,1266539990,2145,2140,2145,2140,6666
20230705,092300,1252241520,2145,2140,2145,2135,2353
20230705,092200,1247204790,2140,2140,2140,2135,284
20230705,092100,1246597335,2140,2140,2145,2140,5873
20230705,092000,1234027120,2145,2145,2145,2140,5075
20230705,091900,1223164790,2145,2140,2145,2140,2206
20230705,091800,1218441900,2140,2140,2145,2130,4800
20230705,091700,1208184065,2135,2145,2145,2135,55130
20230705,091600,1090319300,2145,2155,2155,2145,36644
20230705,091500,1011595720,2150,2155,2155,2150,11466
20230705,091400,986915920,2155,2150,2155,2150,8699
20230705,091300,968206370,2150,2150,2155,2145,6111
20230705,091200,955073650,2155,2145,2155,2145,30990
20230705,091100,888553745,2145,2145,2145,2140,14636
20230705,091000,857215705,2145,2150,2155,2145,25703
20230705,090900,802019300,2155,2155,2155,2150,8774
20230705,090800,783149255,2155,2155,2160,2150,7286
20230705,090700,767448890,2155,2155,2155,2150,7177
20230705,090600,751989380,2155,2150,2155,2150,13741
20230705,090500,722419540,2155,2150,2155,2145,5327
20230705,090400,710978945,2155,2150,2155,2145,9293
20230705,090300,691001920,2150,2140,2155,2135,44366
20230705,090200,595991175,2140,2155,2155,2135,85557
20230705,090100,412581410,2155,2170,2170,2155,46139
20230705,090000,312945590,2170,2165,2175,2160,144461