stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190500,5031220810,2145,2145,2145,2145,122565
20230706,190400,5031220810,2145,2145,2145,2145,0
20230706,190300,5031220810,2145,2145,2145,2145,0
20230706,190200,5031220810,2145,2145,2145,2145,0
20230706,190100,5031220810,2145,2145,2145,2145,0
20230706,190000,5031220810,2145,2145,2145,2145,0
20230706,185900,5031220810,2145,2145,2145,2145,0
20230706,185800,5031220810,2145,2145,2145,2145,0
20230706,185700,5031220810,2145,2145,2145,2145,0
20230706,185600,5031220810,2145,2145,2145,2145,0
20230706,185500,5031220810,2145,2145,2145,2145,0
20230706,185400,5031220810,2145,2145,2145,2145,0
20230706,185300,5031220810,2145,2145,2145,2145,0
20230706,185200,5031220810,2145,2145,2145,2145,0
20230706,185100,5031220810,2145,2145,2145,2145,0
20230706,185000,5031220810,2145,2145,2145,2145,0
20230706,184900,5031220810,2145,2145,2145,2145,0
20230706,184800,5031220810,2145,2145,2145,2145,0
20230706,184700,5031220810,2145,2145,2145,2145,0
20230706,184600,5031220810,2145,2145,2145,2145,0
20230706,184500,5031220810,2145,2145,2145,2145,0
20230706,184400,5031220810,2145,2145,2145,2145,0
20230706,184300,5031220810,2145,2145,2145,2145,0
20230706,184200,5031220810,2145,2145,2145,2145,0
20230706,184100,5031220810,2145,2145,2145,2145,0
20230706,184000,5031220810,2145,2145,2145,2145,0
20230706,183900,5031220810,2145,2145,2145,2145,0
20230706,183800,5031220810,2145,2145,2145,2145,0
20230706,183700,5031220810,2145,2145,2145,2145,0
20230706,183600,5031220810,2145,2145,2145,2145,0
20230706,183500,5031220810,2145,2145,2145,2145,122565
20230706,183400,5031220810,2145,2145,2145,2145,0
20230706,183300,5031220810,2145,2145,2145,2145,0
20230706,183200,5031220810,2145,2145,2145,2145,0
20230706,183100,5031220810,2145,2145,2145,2145,0
20230706,183000,5031220810,2145,2145,2145,2145,0
20230706,182900,5031220810,2145,2145,2145,2145,0
20230706,182800,5031220810,2145,2145,2145,2145,0
20230706,182700,5031220810,2145,2145,2145,2145,0
20230706,182600,5031220810,2145,2145,2145,2145,0
20230706,182500,5031220810,2145,2145,2145,2145,0
20230706,182400,5031220810,2145,2145,2145,2145,0
20230706,182300,5031220810,2145,2145,2145,2145,0
20230706,182200,5031220810,2145,2145,2145,2145,0
20230706,182100,5031220810,2145,2145,2145,2145,0
20230706,182000,5031220810,2145,2145,2145,2145,0
20230706,181900,5031220810,2145,2145,2145,2145,0
20230706,181800,5031220810,2145,2145,2145,2145,0
20230706,181700,5031220810,2145,2145,2145,2145,0
20230706,181600,5031220810,2145,2145,2145,2145,0
20230706,181500,5031220810,2145,2145,2145,2145,0
20230706,181400,5031220810,2145,2145,2145,2145,0
20230706,181300,5031220810,2145,2145,2145,2145,0
20230706,181200,5031220810,2145,2145,2145,2145,0
20230706,181100,5031220810,2145,2145,2145,2145,0
20230706,181000,5031220810,2145,2145,2145,2145,0
20230706,180900,5031220810,2145,2145,2145,2145,0
20230706,180800,5031220810,2145,2145,2145,2145,0
20230706,180700,5031220810,2145,2145,2145,2145,0
20230706,180600,5031220810,2145,2145,2145,2145,0
20230706,180500,5031220810,2145,2145,2145,2145,122565
20230706,180400,5031220810,2145,2145,2145,2145,0
20230706,180300,5031220810,2145,2145,2145,2145,0
20230706,180200,5031220810,2145,2145,2145,2145,0
20230706,180100,5031220810,2145,2145,2145,2145,0
20230706,180000,5031220810,2145,2145,2145,2145,0
20230706,175900,5031220810,2145,2145,2145,2145,0
20230706,175800,5031220810,2145,2145,2145,2145,0
20230706,175700,5031220810,2145,2145,2145,2145,0
20230706,175600,5031220810,2145,2145,2145,2145,0
20230706,175500,5031220810,2145,2145,2145,2145,0
20230706,175400,5031220810,2145,2145,2145,2145,0
20230706,175300,5031220810,2145,2145,2145,2145,0
20230706,175200,5031220810,2145,2145,2145,2145,0
20230706,175100,5031220810,2145,2145,2145,2145,0
20230706,175000,5031220810,2145,2145,2145,2145,0
20230706,174900,5031220810,2145,2145,2145,2145,0
20230706,174800,5031220810,2145,2145,2145,2145,0
20230706,174700,5031220810,2145,2145,2145,2145,0
20230706,174600,5031220810,2145,2145,2145,2145,0
20230706,174500,5031220810,2145,2145,2145,2145,0
20230706,174400,5031220810,2145,2145,2145,2145,0
20230706,174300,5031220810,2145,2145,2145,2145,0
20230706,174200,5031220810,2145,2145,2145,2145,0
20230706,174100,5031220810,2145,2145,2145,2145,0
20230706,174000,5031220810,2145,2145,2145,2145,0
20230706,173900,5031220810,2145,2145,2145,2145,0
20230706,173800,5031220810,2145,2145,2145,2145,0
20230706,173700,5031220810,2145,2145,2145,2145,0
20230706,173600,5031220810,2145,2145,2145,2145,0
20230706,173500,5031220810,2145,2145,2145,2145,122565
20230706,173400,5031220810,2145,2145,2145,2145,0
20230706,173300,5031220810,2145,2145,2145,2145,0
20230706,173200,5031220810,2145,2145,2145,2145,0
20230706,173100,5031220810,2145,2145,2145,2145,0
20230706,173000,5031220810,2145,2145,2145,2145,0
20230706,172900,5031220810,2145,2145,2145,2145,0
20230706,172800,5031220810,2145,2145,2145,2145,0
20230706,172700,5031220810,2145,2145,2145,2145,0
20230706,172600,5031220810,2145,2145,2145,2145,0
20230706,172500,5031220810,2145,2145,2145,2145,0
20230706,172400,5031220810,2145,2145,2145,2145,0
20230706,172300,5031220810,2145,2145,2145,2145,0
20230706,172200,5031220810,2145,2145,2145,2145,0
20230706,172100,5031220810,2145,2145,2145,2145,0
20230706,172000,5031220810,2145,2145,2145,2145,0
20230706,171900,5031220810,2145,2145,2145,2145,0
20230706,171800,5031220810,2145,2145,2145,2145,0
20230706,171700,5031220810,2145,2145,2145,2145,0
20230706,171600,5031220810,2145,2145,2145,2145,0
20230706,171500,5031220810,2145,2145,2145,2145,0
20230706,171400,5031220810,2145,2145,2145,2145,0
20230706,171300,5031220810,2145,2145,2145,2145,0
20230706,171200,5031220810,2145,2145,2145,2145,0
20230706,171100,5031220810,2145,2145,2145,2145,0
20230706,171000,5031220810,2145,2145,2145,2145,0
20230706,170900,5031220810,2145,2145,2145,2145,0
20230706,170800,5031220810,2145,2145,2145,2145,0
20230706,170700,5031220810,2145,2145,2145,2145,0
20230706,170600,5031220810,2145,2145,2145,2145,0
20230706,170500,5031220810,2145,2145,2145,2145,122565
20230706,170400,5031220810,2145,2145,2145,2145,0
20230706,170300,5031220810,2145,2145,2145,2145,0
20230706,170200,5031220810,2145,2145,2145,2145,0
20230706,170100,5031220810,2145,2145,2145,2145,0
20230706,170000,5031220810,2145,2145,2145,2145,0
20230706,165900,5031220810,2145,2145,2145,2145,0
20230706,165800,5031220810,2145,2145,2145,2145,0
20230706,165700,5031220810,2145,2145,2145,2145,0
20230706,165600,5031220810,2145,2145,2145,2145,0
20230706,165500,5031220810,2145,2145,2145,2145,0
20230706,165400,5031220810,2145,2145,2145,2145,0
20230706,165300,5031220810,2145,2145,2145,2145,0
20230706,165200,5031220810,2145,2145,2145,2145,0
20230706,165100,5031220810,2145,2145,2145,2145,0
20230706,165000,5031220810,2145,2145,2145,2145,0
20230706,164900,5031220810,2145,2145,2145,2145,0
20230706,164800,5031220810,2145,2145,2145,2145,0
20230706,164700,5031220810,2145,2145,2145,2145,0
20230706,164600,5031220810,2145,2145,2145,2145,0
20230706,164500,5031220810,2145,2145,2145,2145,0
20230706,164400,5031220810,2145,2145,2145,2145,0
20230706,164300,5031220810,2145,2145,2145,2145,0
20230706,164200,5031220810,2145,2145,2145,2145,0
20230706,164100,5031220810,2145,2145,2145,2145,0
20230706,164000,5031220810,2145,2145,2145,2145,0
20230706,163900,5031220810,2145,2145,2145,2145,0
20230706,163800,5031220810,2145,2145,2145,2145,0
20230706,163700,5031220810,2145,2145,2145,2145,0
20230706,163600,5031220810,2145,2145,2145,2145,0
20230706,163500,5031220810,2145,2145,2145,2145,122565
20230706,163400,5031220810,2145,2145,2145,2145,0
20230706,163300,5031220810,2145,2145,2145,2145,0
20230706,163200,5031220810,2145,2145,2145,2145,0
20230706,163100,5031220810,2145,2145,2145,2145,0
20230706,163000,5031220810,2145,2145,2145,2145,0
20230706,162900,5031220810,2145,2145,2145,2145,0
20230706,162800,5031220810,2145,2145,2145,2145,0
20230706,162700,5031220810,2145,2145,2145,2145,0
20230706,162600,5031220810,2145,2145,2145,2145,0
20230706,162500,5031220810,2145,2145,2145,2145,0
20230706,162400,5031220810,2145,2145,2145,2145,0
20230706,162300,5031220810,2145,2145,2145,2145,0
20230706,162200,5031220810,2145,2145,2145,2145,0
20230706,162100,5031220810,2145,2145,2145,2145,0
20230706,162000,5031220810,2145,2145,2145,2145,0
20230706,161900,5031220810,2145,2145,2145,2145,0
20230706,161800,5031220810,2145,2145,2145,2145,0
20230706,161700,5031220810,2145,2145,2145,2145,0
20230706,161600,5031220810,2145,2145,2145,2145,0
20230706,161500,5031220810,2145,2145,2145,2145,0
20230706,161400,5031220810,2145,2145,2145,2145,0
20230706,161300,5031220810,2145,2145,2145,2145,0
20230706,161200,5031220810,2145,2145,2145,2145,0
20230706,161100,5031220810,2145,2145,2145,2145,0
20230706,161000,5031220810,2145,2145,2145,2145,0
20230706,160900,5031220810,2145,2145,2145,2145,0
20230706,160800,5031220810,2145,2145,2145,2145,0
20230706,160700,5031220810,2145,2145,2145,2145,0
20230706,160600,5031220810,2145,2145,2145,2145,0
20230706,160500,5031220810,2145,2145,2145,2145,122565
20230706,160400,5031220810,2145,2145,2145,2145,0
20230706,160300,5031220810,2145,2145,2145,2145,0
20230706,160200,5031220810,2145,2145,2145,2145,0
20230706,160100,5031220810,2145,2145,2145,2145,0
20230706,160000,5031220810,2145,2145,2145,2145,0
20230706,155900,5031220810,2145,2145,2145,2145,0
20230706,155800,5031220810,2145,2145,2145,2145,0
20230706,155700,5031220810,2145,2145,2145,2145,0
20230706,155600,5031220810,2145,2145,2145,2145,0
20230706,155500,5031220810,2145,2145,2145,2145,0
20230706,155400,5031220810,2145,2145,2145,2145,0
20230706,155300,5031220810,2145,2145,2145,2145,0
20230706,155200,5031220810,2145,2145,2145,2145,0
20230706,155100,5031220810,2145,2145,2145,2145,0
20230706,155000,5031220810,2145,2145,2145,2145,0
20230706,154900,5031220810,2145,2145,2145,2145,0
20230706,154800,5031220810,2145,2145,2145,2145,0
20230706,154700,5031220810,2145,2145,2145,2145,0
20230706,154600,5031220810,2145,2145,2145,2145,0
20230706,154500,5031220810,2145,2145,2145,2145,0
20230706,154400,5031220810,2145,2145,2145,2145,0
20230706,154300,5031220810,2145,2145,2145,2145,0
20230706,154200,5031220810,2145,2145,2145,2145,0
20230706,154100,5031220810,2145,2145,2145,2145,0
20230706,154000,5031220810,2145,2145,2145,2145,0
20230706,153900,5031220810,2145,2145,2145,2145,0
20230706,153800,5031220810,2145,2145,2145,2145,0
20230706,153700,5031220810,2145,2145,2145,2145,0
20230706,153600,5031220810,2145,2145,2145,2145,0
20230706,153500,5031220810,2145,2145,2145,2145,122565
20230706,153400,5031220810,2145,2145,2145,2145,0
20230706,153300,5031220810,2145,2145,2145,2145,0
20230706,153200,5031220810,2145,2145,2145,2145,0
20230706,153100,5031220810,2145,2145,2145,2145,0
20230706,153000,5031220810,2145,2145,2145,2145,122565
20230706,152900,4768318885,2140,2140,2140,2140,0
20230706,152800,4768318885,2140,2140,2140,2140,0
20230706,152700,4768318885,2140,2140,2140,2140,0
20230706,152600,4768318885,2140,2140,2140,2140,0
20230706,152500,4768318885,2140,2140,2140,2140,0
20230706,152400,4768318885,2140,2140,2140,2140,0
20230706,152300,4768318885,2140,2140,2140,2140,0
20230706,152200,4768318885,2140,2140,2140,2140,0
20230706,152100,4768318885,2140,2140,2140,2140,0
20230706,152000,4768318885,2140,2140,2140,2140,0
20230706,151900,4768318885,2140,2135,2140,2130,22595
20230706,151800,4720041350,2135,2135,2140,2130,30758
20230706,151700,4654383095,2135,2130,2135,2130,5687
20230706,151600,4642242770,2135,2135,2135,2130,9492
20230706,151500,4622008280,2130,2130,2135,2130,8533
20230706,151400,4603822810,2125,2130,2130,2125,25250
20230706,151300,4550040675,2125,2130,2130,2125,4195
20230706,151200,4541123185,2130,2130,2130,2125,877
20230706,151100,4539257295,2125,2125,2130,2125,12182
20230706,151000,4513368025,2125,2120,2130,2120,4869
20230706,150900,4503023500,2120,2125,2130,2120,9167
20230706,150800,4483541955,2125,2125,2130,2125,17232
20230706,150700,4446890775,2130,2130,2130,2125,1960
20230706,150600,4442725525,2125,2120,2130,2120,15770
20230706,150500,4409223180,2120,2125,2125,2120,5731
20230706,150400,4397069705,2125,2125,2125,2125,11390
20230706,150300,4372865955,2125,2125,2125,2120,3850
20230706,150200,4364702915,2120,2125,2125,2120,3578
20230706,150100,4357100540,2125,2120,2125,2120,64
20230706,150000,4356964845,2125,2125,2125,2120,1321
20230706,145900,4354163820,2125,2120,2125,2120,3413
20230706,145800,4346916445,2120,2125,2125,2120,3908
20230706,145700,4338631465,2120,2125,2125,2120,6852
20230706,145600,4324104720,2125,2120,2125,2120,1156
20230706,145500,4321653970,2125,2125,2125,2125,500
20230706,145400,4320591470,2125,2125,2125,2120,89
20230706,145300,4320402780,2120,2125,2125,2120,484
20230706,145200,4319376690,2120,2120,2125,2120,305
20230706,145100,4318729065,2125,2125,2125,2120,6347
20230706,145000,4305273410,2120,2130,2130,2120,1278
20230706,144900,4302562460,2125,2125,2130,2125,4264
20230706,144800,4293501440,2130,2120,2130,2120,19965
20230706,144700,4250984215,2120,2125,2125,2120,678
20230706,144600,4249543500,2125,2120,2125,2120,6566
20230706,144500,4235595750,2125,2125,2125,2125,3413
20230706,144400,4228343125,2125,2120,2125,2115,18422
20230706,144300,4189291965,2120,2125,2130,2120,9558
20230706,144200,4168977460,2130,2130,2130,2125,1204
20230706,144100,4166413760,2130,2125,2130,2125,8742
20230706,144000,4147836775,2125,2125,2130,2120,9217
20230706,143900,4128251625,2130,2125,2130,2120,14687
20230706,143800,4097043050,2120,2125,2125,2120,1031
20230706,143700,4094852325,2120,2125,2125,2120,10105
20230706,143600,4073383400,2125,2125,2125,2125,876
20230706,143500,4071521900,2125,2125,2125,2120,4938
20230706,143400,4061038655,2120,2120,2125,2120,7382
20230706,143300,4045353810,2125,2120,2125,2120,239
20230706,143200,4044847045,2120,2120,2125,2120,2624
20230706,143100,4039282540,2125,2125,2125,2120,1572
20230706,143000,4035942540,2125,2125,2125,2120,1239
20230706,142900,4033311345,2125,2120,2125,2120,5265
20230706,142800,4022134535,2120,2120,2125,2120,3501
20230706,142700,4014712410,2120,2120,2120,2120,3
20230706,142600,4014706050,2125,2125,2125,2120,694
20230706,142500,4013232240,2120,2120,2120,2120,6197
20230706,142400,4000094600,2120,2120,2120,2120,1642
20230706,142300,3996613560,2120,2115,2120,2115,231
20230706,142200,3996124970,2115,2120,2120,2115,5009
20230706,142100,3985530910,2120,2120,2125,2120,4518
20230706,142000,3975952740,2120,2120,2120,2120,217
20230706,141900,3975492700,2125,2120,2125,2120,2
20230706,141800,3975488455,2120,2120,2125,2120,5602
20230706,141700,3963604825,2120,2120,2120,2120,6381
20230706,141600,3950077105,2120,2120,2120,2120,144
20230706,141500,3949771825,2120,2120,2120,2120,391
20230706,141400,3948942905,2115,2120,2120,2115,430
20230706,141300,3948033305,2120,2115,2120,2115,257
20230706,141200,3947488565,2120,2115,2120,2115,1323
20230706,141100,3944690405,2115,2120,2120,2115,2616
20230706,141000,3939157535,2115,2115,2120,2115,4274
20230706,140900,3930118020,2110,2115,2115,2110,479
20230706,140800,3929107320,2115,2115,2120,2115,13196
20230706,140700,3901197770,2120,2115,2120,2115,3582
20230706,140600,3893611840,2115,2120,2120,2115,56
20230706,140500,3893493395,2120,2120,2120,2120,1066
20230706,140400,3891233475,2120,2120,2120,2120,17002
20230706,140300,3855189235,2120,2120,2120,2115,3382
20230706,140200,3848019425,2120,2120,2120,2115,231
20230706,140100,3847530505,2115,2120,2120,2115,1764
20230706,140000,3843790835,2120,2120,2120,2115,3695
20230706,135900,3835957885,2120,2120,2120,2115,304
20230706,135800,3835313690,2120,2120,2120,2115,2448
20230706,135700,3830125685,2120,2120,2125,2120,4261
20230706,135600,3821092360,2120,2120,2120,2120,6074
20230706,135500,3808215480,2120,2120,2120,2120,15061
20230706,135400,3776286160,2120,2125,2125,2120,6009
20230706,135300,3763539560,2120,2115,2125,2115,19081
20230706,135200,3723047070,2115,2110,2115,2110,1685
20230706,135100,3719484265,2110,2115,2115,2110,10026
20230706,135000,3698279405,2115,2110,2115,2110,1596
20230706,134900,3694910845,2105,2105,2105,2105,12988
20230706,134800,3667571105,2110,2115,2120,2110,3278
20230706,134700,3660641630,2120,2115,2120,2115,5733
20230706,134600,3648513170,2115,2110,2115,2110,2527
20230706,134500,3643181195,2110,2105,2110,2105,6753
20230706,134400,3628941130,2110,2110,2110,2110,540
20230706,134300,3627801730,2110,2105,2110,2105,8102
20230706,134200,3610707015,2105,2105,2110,2105,10033
20230706,134100,3589587545,2100,2100,2100,2100,44
20230706,134000,3589495145,2105,2105,2105,2105,7020
20230706,133900,3574718045,2105,2100,2105,2100,3160
20230706,133800,3568081940,2105,2100,2105,2100,106
20230706,133700,3567859310,2105,2100,2105,2100,914
20230706,133600,3565939840,2105,2105,2105,2105,31
20230706,133500,3565874585,2105,2100,2105,2100,1317
20230706,133400,3563108875,2100,2105,2105,2100,1607
20230706,133300,3559729175,2105,2105,2105,2100,108
20230706,133200,3559502335,2105,2105,2105,2105,42
20230706,133100,3559413925,2105,2105,2105,2100,1498
20230706,133000,3556265635,2100,2100,2105,2100,614
20230706,132900,3554973695,2100,2105,2105,2100,608
20230706,132800,3553696870,2105,2100,2110,2100,131
20230706,132700,3553420970,2110,2105,2110,2100,3273
20230706,132600,3546545915,2110,2105,2110,2105,1036
20230706,132500,3544365105,2110,2105,2110,2105,1075
20230706,132400,3542099460,2110,2100,2110,2100,2488
20230706,132300,3536873405,2110,2110,2110,2110,100
20230706,132200,3536662405,2110,2100,2110,2100,284
20230706,132100,3536064665,2110,2100,2110,2100,1225
20230706,132000,3533492145,2110,2100,2110,2100,1068
20230706,131900,3531249335,2100,2100,2100,2100,6114
20230706,131800,3518409935,2100,2110,2110,2100,7446
20230706,131700,3502765315,2110,2110,2110,2110,2131
20230706,131600,3498268905,2110,2115,2115,2110,434
20230706,131500,3497352645,2110,2115,2115,2110,2074
20230706,131400,3492971225,2120,2115,2120,2115,5626
20230706,131300,3481069105,2115,2120,2120,2115,4913
20230706,131200,3470653575,2120,2120,2120,2115,3115
20230706,131100,3464056355,2120,2120,2120,2115,4077
20230706,131000,3455415520,2125,2125,2125,2120,4167
20230706,130900,3446573555,2125,2130,2130,2125,8382
20230706,130800,3428734275,2130,2120,2130,2115,23993
20230706,130700,3377829850,2120,2120,2130,2120,56231
20230706,130600,3258366260,2120,2110,2125,2110,19273
20230706,130500,3217526930,2115,2115,2115,2110,2102
20230706,130400,3213090895,2115,2110,2115,2110,687
20230706,130300,3211639895,2110,2110,2115,2105,30348
20230706,130200,3147605110,2115,2115,2120,2115,4413
20230706,130100,3138271540,2120,2115,2120,2115,961
20230706,130000,3136236360,2120,2115,2120,2115,1841
20230706,125900,3132337950,2115,2120,2120,2115,3533
20230706,125800,3124865605,2120,2115,2120,2110,8259
20230706,125700,3107396290,2110,2115,2115,2110,2762
20230706,125600,3101557260,2115,2110,2115,2110,616
20230706,125500,3100257375,2115,2115,2120,2110,9305
20230706,125400,3080603185,2120,2115,2120,2110,5051
20230706,125300,3069920455,2115,2115,2120,2110,2811
20230706,125200,3063975200,2115,2125,2125,2115,8873
20230706,125100,3045178455,2125,2120,2125,2105,36215
20230706,125000,2968382975,2120,2110,2120,2100,37408
20230706,124900,2889487745,2110,2110,2110,2110,99
20230706,124800,2889278855,2105,2110,2110,2105,1703
20230706,124700,2885692215,2110,2110,2110,2110,4100
20230706,124600,2877041215,2110,2110,2110,2110,361
20230706,124500,2876279505,2105,2105,2105,2105,511
20230706,124400,2875203850,2105,2110,2110,2105,4985
20230706,124300,2864691425,2110,2105,2110,2105,5670
20230706,124200,2852755560,2105,2105,2110,2105,8
20230706,124100,2852738715,2105,2110,2110,2105,86
20230706,124000,2852557345,2110,2105,2110,2105,6239
20230706,123900,2839423450,2100,2105,2105,2100,25
20230706,123800,2839370925,2100,2095,2100,2095,6832
20230706,123700,2825036915,2100,2095,2100,2095,793
20230706,123600,2823373565,2100,2105,2105,2095,9493
20230706,123500,2803439015,2100,2105,2105,2100,7205
20230706,123400,2788303515,2105,2105,2105,2105,5557
20230706,123300,2776606030,2105,2105,2105,2105,235
20230706,123200,2776111355,2100,2105,2105,2100,11
20230706,123100,2776088250,2100,2105,2105,2100,532
20230706,123000,2774971045,2100,2105,2105,2100,722
20230706,122900,2773454715,2100,2105,2105,2100,1589
20230706,122800,2770116765,2100,2100,2105,2100,1450
20230706,122700,2767069870,2100,2100,2100,2100,123
20230706,122600,2766811570,2105,2105,2105,2100,1559
20230706,122500,2763532375,2105,2105,2105,2100,7
20230706,122400,2763517645,2100,2105,2105,2100,607
20230706,122300,2762240545,2105,2105,2105,2105,1005
20230706,122200,2760125020,2100,2105,2105,2100,3994
20230706,122100,2751718150,2105,2105,2105,2105,1031
20230706,122000,2749547895,2105,2105,2105,2100,24
20230706,121900,2749497435,2105,2105,2105,2105,200
20230706,121800,2749076435,2105,2100,2105,2100,4752
20230706,121700,2739097215,2100,2095,2100,2095,6703
20230706,121600,2725054420,2095,2100,2100,2095,1411
20230706,121500,2722097825,2100,2100,2105,2100,1071
20230706,121400,2719848655,2100,2105,2105,2100,23463
20230706,121300,2670572995,2105,2105,2110,2105,831
20230706,121200,2668822710,2105,2105,2110,2105,4846
20230706,121100,2658607910,2105,2105,2110,2105,1869
20230706,121000,2654673470,2110,2105,2110,2105,5812
20230706,120900,2642439195,2105,2100,2105,2100,6526
20230706,120800,2628719080,2105,2105,2105,2100,1926
20230706,120700,2624669350,2105,2100,2105,2095,19487
20230706,120600,2583745575,2095,2095,2100,2095,32107
20230706,120500,2516388105,2095,2100,2100,2090,594
20230706,120400,2515141720,2095,2095,2100,2095,202
20230706,120300,2514718370,2095,2090,2095,2090,14491
20230706,120200,2484421465,2090,2090,2090,2085,1117
20230706,120100,2482091990,2090,2090,2090,2090,221
20230706,120000,2481630100,2090,2080,2090,2080,275
20230706,115900,2481057100,2090,2080,2090,2080,1881
20230706,115800,2477134745,2080,2080,2085,2080,20476
20230706,115700,2434446735,2080,2080,2085,2070,24996
20230706,115600,2382629660,2080,2075,2080,2075,6992
20230706,115500,2368106195,2075,2075,2080,2075,5053
20230706,115400,2357601215,2075,2080,2085,2075,44030
20230706,115300,2266180740,2080,2080,2080,2075,3008
20230706,115200,2259924110,2080,2080,2080,2080,2771
20230706,115100,2254160430,2080,2080,2080,2080,1059
20230706,115000,2251957710,2080,2075,2085,2075,8178
20230706,114900,2234951160,2075,2075,2080,2075,294
20230706,114800,2234339730,2075,2075,2080,2075,354
20230706,114700,2233605175,2075,2075,2080,2075,894
20230706,114600,2231747220,2075,2075,2080,2075,2003
20230706,114500,2227581055,2075,2080,2085,2075,6602
20230706,114400,2213849965,2080,2080,2090,2075,16292
20230706,114300,2179941665,2080,2085,2090,2080,3966
20230706,114200,2171687685,2090,2085,2090,2085,3518
20230706,114100,2164352645,2090,2085,2090,2085,3570
20230706,114000,2156909025,2080,2085,2090,2080,14505
20230706,113900,2126666580,2085,2090,2090,2085,5156
20230706,113800,2115915540,2085,2090,2090,2085,558
20230706,113700,2114751175,2090,2085,2090,2080,4436
20230706,113600,2105491910,2090,2085,2090,2085,16853
20230706,113500,2070353395,2085,2085,2085,2085,2438
20230706,113400,2065270165,2080,2080,2085,2080,13301
20230706,113300,2037591185,2075,2080,2080,2075,2693
20230706,113200,2031994750,2080,2080,2080,2075,2709
20230706,113100,2026370030,2080,2080,2080,2075,455
20230706,113000,2025423780,2080,2080,2080,2080,335
20230706,112900,2024726980,2080,2075,2080,2075,253
20230706,112800,2024200795,2080,2080,2080,2075,891
20230706,112700,2022351755,2080,2075,2080,2075,1205
20230706,112600,2019850625,2080,2075,2080,2075,1571
20230706,112500,2016585945,2075,2075,2080,2075,2197
20230706,112400,2012027125,2080,2080,2080,2080,7
20230706,112300,2012012565,2080,2080,2080,2080,230
20230706,112200,2011534165,2080,2080,2080,2080,446
20230706,112100,2010606485,2080,2075,2080,2075,4307
20230706,112000,2001668925,2075,2075,2080,2075,1975
20230706,111900,1997570790,2075,2080,2080,2075,6139
20230706,111800,1984820670,2080,2080,2080,2075,1319
20230706,111700,1982077600,2075,2080,2080,2075,4211
20230706,111600,1973324710,2075,2080,2080,2075,3549
20230706,111500,1965955400,2080,2080,2080,2080,350
20230706,111400,1965227400,2080,2080,2080,2080,103
20230706,111300,1965013160,2080,2080,2080,2075,647
20230706,111200,1963668580,2080,2075,2080,2075,661
20230706,111100,1962296200,2080,2075,2080,2075,1268
20230706,111000,1959664810,2080,2080,2080,2080,25
20230706,110900,1959612810,2075,2080,2080,2075,478
20230706,110800,1958620750,2080,2080,2080,2075,1728
20230706,110700,1955026965,2080,2080,2080,2080,2660
20230706,110600,1949494165,2080,2080,2080,2080,100
20230706,110500,1949286165,2080,2080,2080,2080,520
20230706,110400,1948204565,2080,2075,2080,2075,200
20230706,110300,1947789265,2075,2080,2080,2075,4011
20230706,110200,1939466340,2080,2075,2080,2075,871
20230706,110100,1937658945,2075,2080,2080,2075,2313
20230706,110000,1932859405,2080,2075,2080,2075,110
20230706,105900,1932631130,2075,2080,2080,2075,402
20230706,105800,1931796730,2075,2080,2080,2075,911
20230706,105700,1929906215,2080,2080,2080,2080,626
20230706,105600,1928604135,2080,2080,2080,2080,53
20230706,105500,1928493895,2080,2075,2080,2075,592
20230706,105400,1927264370,2080,2075,2080,2075,417
20230706,105300,1926398530,2070,2080,2080,2070,1755
20230706,105200,1922765020,2080,2075,2080,2070,5887
20230706,105100,1910557670,2075,2075,2075,2075,1579
20230706,105000,1907281245,2080,2080,2080,2080,1003
20230706,104900,1905195005,2080,2080,2080,2080,155
20230706,104800,1904872605,2080,2075,2080,2075,917
20230706,104700,1902969605,2075,2080,2080,2075,3104
20230706,104600,1896518390,2080,2080,2080,2080,36
20230706,104500,1896443510,2080,2080,2080,2080,300
20230706,104400,1895819510,2080,2075,2080,2075,468
20230706,104300,1894847790,2085,2085,2085,2075,115
20230706,104200,1894608490,2080,2080,2080,2080,7144
20230706,104100,1879748970,2080,2080,2080,2080,152
20230706,104000,1879432810,2080,2080,2080,2075,897
20230706,103900,1877571485,2075,2075,2075,2075,87
20230706,103800,1877390960,2075,2075,2080,2075,1363
20230706,103700,1874562725,2080,2075,2080,2075,1040
20230706,103600,1872400655,2075,2080,2080,2075,3791
20230706,103500,1864534320,2075,2080,2080,2075,232
20230706,103400,1864052915,2080,2080,2080,2080,112
20230706,103300,1863819955,2080,2080,2085,2080,2765
20230706,103200,1858068725,2080,2085,2085,2080,15849
20230706,103100,1825066925,2085,2080,2085,2080,1236
20230706,103000,1822495870,2080,2080,2080,2080,1456
20230706,102900,1819467390,2080,2080,2085,2080,5534
20230706,102800,1807954180,2075,2080,2085,2075,7398
20230706,102700,1792584375,2080,2080,2080,2075,5654
20230706,102600,1780825810,2075,2075,2080,2075,6150
20230706,102500,1768064060,2075,2070,2075,2070,182
20230706,102400,1767686610,2075,2075,2075,2075,110
20230706,102300,1767458360,2075,2075,2075,2070,125
20230706,102200,1767199480,2075,2075,2075,2075,702
20230706,102100,1765742830,2075,2070,2075,2070,208
20230706,102000,1765311480,2070,2070,2070,2070,1141
20230706,101900,1762949610,2070,2070,2075,2070,779
20230706,101800,1761336855,2075,2075,2075,2070,5186
20230706,101700,1750583030,2075,2070,2075,2070,1526
20230706,101600,1747421850,2070,2075,2075,2070,308
20230706,101500,1746783275,2075,2065,2075,2065,3697
20230706,101400,1739143455,2070,2070,2075,2070,1802
20230706,101300,1735413135,2070,2075,2075,2070,301
20230706,101200,1734789065,2075,2075,2075,2070,2026
20230706,101100,1730595020,2070,2065,2070,2060,21432
20230706,101000,1686258660,2065,2065,2070,2065,3516
20230706,100900,1678998105,2065,2065,2070,2065,2620
20230706,100800,1673587635,2065,2065,2065,2060,827
20230706,100700,1671881420,2065,2065,2065,2065,544
20230706,100600,1670758060,2060,2060,2060,2060,11504
20230706,100500,1647059820,2060,2065,2065,2060,7336
20230706,100400,1631946980,2065,2070,2070,2060,1091
20230706,100300,1629694310,2060,2065,2070,2060,46039
20230706,100200,1534848645,2065,2065,2070,2065,11648
20230706,100100,1510769155,2060,2065,2070,2060,5758
20230706,100000,1498883385,2065,2065,2070,2065,205
20230706,095900,1498460025,2070,2070,2070,2070,208
20230706,095800,1498029465,2070,2070,2070,2070,2911
20230706,095700,1492003695,2065,2065,2070,2060,7404
20230706,095600,1476725250,2070,2070,2070,2065,1895
20230706,095500,1472810040,2070,2070,2070,2065,2059
20230706,095400,1468552240,2070,2060,2070,2060,2119
20230706,095300,1464182390,2060,2065,2065,2060,2173
20230706,095200,1459701090,2065,2065,2065,2065,201
20230706,095100,1459286025,2065,2065,2065,2055,6526
20230706,095000,1445848950,2065,2060,2065,2055,8071
20230706,094900,1429186105,2055,2060,2065,2055,4157
20230706,094800,1420623130,2060,2060,2065,2060,6162
20230706,094700,1407908895,2060,2060,2060,2060,1984
20230706,094600,1403821855,2060,2065,2065,2060,844
20230706,094500,1402082595,2065,2060,2065,2060,1068
20230706,094400,1399882215,2060,2065,2065,2060,1101
20230706,094300,1397614150,2065,2060,2070,2060,12544
20230706,094200,1371749395,2065,2065,2065,2060,5152
20230706,094100,1361115265,2065,2065,2070,2065,613
20230706,094000,1359849405,2065,2070,2070,2065,3060
20230706,093900,1353520210,2070,2065,2070,2065,3485
20230706,093800,1346323630,2065,2065,2065,2060,4439
20230706,093700,1337177315,2065,2060,2065,2060,3246
20230706,093600,1330478660,2060,2065,2065,2060,2764
20230706,093500,1324784390,2065,2065,2065,2060,1652
20230706,093400,1321378010,2065,2065,2065,2060,7229
20230706,093300,1306455125,2065,2060,2065,2060,2784
20230706,093200,1300720045,2060,2060,2065,2055,3596
20230706,093100,1293322705,2060,2060,2065,2055,13223
20230706,093000,1266083820,2060,2065,2065,2060,6780
20230706,092900,1252113710,2065,2055,2065,2055,3582
20230706,092800,1244735360,2055,2060,2060,2055,5365
20230706,092700,1233698200,2060,2060,2060,2055,13061
20230706,092600,1206806575,2055,2055,2060,2050,9272
20230706,092500,1187762590,2060,2065,2065,2055,15566
20230706,092400,1155747200,2065,2065,2070,2060,5221
20230706,092300,1144975315,2070,2060,2070,2060,15194
20230706,092200,1113601665,2065,2060,2065,2050,48139
20230706,092100,1014581625,2055,2065,2065,2035,104468
20230706,092000,800423810,2060,2060,2065,2055,11315
20230706,091900,777115025,2060,2070,2070,2060,13866
20230706,091800,748524565,2070,2085,2085,2055,141976
20230706,091700,454847750,2085,2085,2085,2080,6500
20230706,091600,441312310,2085,2085,2090,2080,10423
20230706,091500,419595915,2090,2090,2090,2085,4226
20230706,091400,410764075,2090,2090,2095,2085,6490
20230706,091300,397229880,2090,2095,2095,2085,5100
20230706,091200,386573110,2095,2085,2095,2085,5347
20230706,091100,375404795,2085,2080,2085,2080,6876
20230706,091000,361076405,2080,2095,2095,2080,22215
20230706,090900,314715675,2095,2105,2105,2090,6995
20230706,090800,300069930,2105,2105,2105,2090,6566
20230706,090700,286343590,2095,2095,2110,2095,5318
20230706,090600,275185130,2100,2095,2100,2090,2124
20230706,090500,270737720,2090,2100,2100,2090,10717
20230706,090400,248298495,2100,2105,2110,2090,34342
20230706,090300,176242860,2110,2110,2115,2105,8806
20230706,090200,157667430,2110,2115,2120,2110,30222
20230706,090100,93810945,2115,2115,2120,2110,11169
20230706,090000,70188920,2120,2115,2120,2115,32873