stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190400,3920361350,2075,2075,2075,2075,65428
20230707,190300,3920361350,2075,2075,2075,2075,0
20230707,190200,3920361350,2075,2075,2075,2075,0
20230707,190100,3920361350,2075,2075,2075,2075,0
20230707,190000,3920361350,2075,2075,2075,2075,0
20230707,185900,3920361350,2075,2075,2075,2075,0
20230707,185800,3920361350,2075,2075,2075,2075,0
20230707,185700,3920361350,2075,2075,2075,2075,0
20230707,185600,3920361350,2075,2075,2075,2075,0
20230707,185500,3920361350,2075,2075,2075,2075,0
20230707,185400,3920361350,2075,2075,2075,2075,0
20230707,185300,3920361350,2075,2075,2075,2075,0
20230707,185200,3920361350,2075,2075,2075,2075,0
20230707,185100,3920361350,2075,2075,2075,2075,0
20230707,185000,3920361350,2075,2075,2075,2075,0
20230707,184900,3920361350,2075,2075,2075,2075,0
20230707,184800,3920361350,2075,2075,2075,2075,0
20230707,184700,3920361350,2075,2075,2075,2075,0
20230707,184600,3920361350,2075,2075,2075,2075,0
20230707,184500,3920361350,2075,2075,2075,2075,0
20230707,184400,3920361350,2075,2075,2075,2075,0
20230707,184300,3920361350,2075,2075,2075,2075,0
20230707,184200,3920361350,2075,2075,2075,2075,0
20230707,184100,3920361350,2075,2075,2075,2075,0
20230707,184000,3920361350,2075,2075,2075,2075,0
20230707,183900,3920361350,2075,2075,2075,2075,0
20230707,183800,3920361350,2075,2075,2075,2075,0
20230707,183700,3920361350,2075,2075,2075,2075,0
20230707,183600,3920361350,2075,2075,2075,2075,0
20230707,183500,3920361350,2075,2075,2075,2075,0
20230707,183400,3920361350,2075,2075,2075,2075,65428
20230707,183300,3920361350,2075,2075,2075,2075,0
20230707,183200,3920361350,2075,2075,2075,2075,0
20230707,183100,3920361350,2075,2075,2075,2075,0
20230707,183000,3920361350,2075,2075,2075,2075,0
20230707,182900,3920361350,2075,2075,2075,2075,0
20230707,182800,3920361350,2075,2075,2075,2075,0
20230707,182700,3920361350,2075,2075,2075,2075,0
20230707,182600,3920361350,2075,2075,2075,2075,0
20230707,182500,3920361350,2075,2075,2075,2075,0
20230707,182400,3920361350,2075,2075,2075,2075,0
20230707,182300,3920361350,2075,2075,2075,2075,0
20230707,182200,3920361350,2075,2075,2075,2075,0
20230707,182100,3920361350,2075,2075,2075,2075,0
20230707,182000,3920361350,2075,2075,2075,2075,0
20230707,181900,3920361350,2075,2075,2075,2075,0
20230707,181800,3920361350,2075,2075,2075,2075,0
20230707,181700,3920361350,2075,2075,2075,2075,0
20230707,181600,3920361350,2075,2075,2075,2075,0
20230707,181500,3920361350,2075,2075,2075,2075,0
20230707,181400,3920361350,2075,2075,2075,2075,0
20230707,181300,3920361350,2075,2075,2075,2075,0
20230707,181200,3920361350,2075,2075,2075,2075,0
20230707,181100,3920361350,2075,2075,2075,2075,0
20230707,181000,3920361350,2075,2075,2075,2075,0
20230707,180900,3920361350,2075,2075,2075,2075,0
20230707,180800,3920361350,2075,2075,2075,2075,0
20230707,180700,3920361350,2075,2075,2075,2075,0
20230707,180600,3920361350,2075,2075,2075,2075,0
20230707,180500,3920361350,2075,2075,2075,2075,0
20230707,180400,3920361350,2075,2075,2075,2075,65428
20230707,180300,3920361350,2075,2075,2075,2075,0
20230707,180200,3920361350,2075,2075,2075,2075,0
20230707,180100,3920361350,2075,2075,2075,2075,0
20230707,180000,3920361350,2075,2075,2075,2075,0
20230707,175900,3920361350,2075,2075,2075,2075,0
20230707,175800,3920361350,2075,2075,2075,2075,0
20230707,175700,3920361350,2075,2075,2075,2075,0
20230707,175600,3920361350,2075,2075,2075,2075,0
20230707,175500,3920361350,2075,2075,2075,2075,0
20230707,175400,3920361350,2075,2075,2075,2075,0
20230707,175300,3920361350,2075,2075,2075,2075,0
20230707,175200,3920361350,2075,2075,2075,2075,0
20230707,175100,3920361350,2075,2075,2075,2075,0
20230707,175000,3920361350,2075,2075,2075,2075,0
20230707,174900,3920361350,2075,2075,2075,2075,0
20230707,174800,3920361350,2075,2075,2075,2075,0
20230707,174700,3920361350,2075,2075,2075,2075,0
20230707,174600,3920361350,2075,2075,2075,2075,0
20230707,174500,3920361350,2075,2075,2075,2075,0
20230707,174400,3920361350,2075,2075,2075,2075,0
20230707,174300,3920361350,2075,2075,2075,2075,0
20230707,174200,3920361350,2075,2075,2075,2075,0
20230707,174100,3920361350,2075,2075,2075,2075,0
20230707,174000,3920361350,2075,2075,2075,2075,0
20230707,173900,3920361350,2075,2075,2075,2075,0
20230707,173800,3920361350,2075,2075,2075,2075,0
20230707,173700,3920361350,2075,2075,2075,2075,0
20230707,173600,3920361350,2075,2075,2075,2075,0
20230707,173500,3920361350,2075,2075,2075,2075,0
20230707,173400,3920361350,2075,2075,2075,2075,65428
20230707,173300,3920361350,2075,2075,2075,2075,0
20230707,173200,3920361350,2075,2075,2075,2075,0
20230707,173100,3920361350,2075,2075,2075,2075,0
20230707,173000,3920361350,2075,2075,2075,2075,0
20230707,172900,3920361350,2075,2075,2075,2075,0
20230707,172800,3920361350,2075,2075,2075,2075,0
20230707,172700,3920361350,2075,2075,2075,2075,0
20230707,172600,3920361350,2075,2075,2075,2075,0
20230707,172500,3920361350,2075,2075,2075,2075,0
20230707,172400,3920361350,2075,2075,2075,2075,0
20230707,172300,3920361350,2075,2075,2075,2075,0
20230707,172200,3920361350,2075,2075,2075,2075,0
20230707,172100,3920361350,2075,2075,2075,2075,0
20230707,172000,3920361350,2075,2075,2075,2075,0
20230707,171900,3920361350,2075,2075,2075,2075,0
20230707,171800,3920361350,2075,2075,2075,2075,0
20230707,171700,3920361350,2075,2075,2075,2075,0
20230707,171600,3920361350,2075,2075,2075,2075,0
20230707,171500,3920361350,2075,2075,2075,2075,0
20230707,171400,3920361350,2075,2075,2075,2075,0
20230707,171300,3920361350,2075,2075,2075,2075,0
20230707,171200,3920361350,2075,2075,2075,2075,0
20230707,171100,3920361350,2075,2075,2075,2075,0
20230707,171000,3920361350,2075,2075,2075,2075,0
20230707,170900,3920361350,2075,2075,2075,2075,0
20230707,170800,3920361350,2075,2075,2075,2075,0
20230707,170700,3920361350,2075,2075,2075,2075,0
20230707,170600,3920361350,2075,2075,2075,2075,0
20230707,170500,3920361350,2075,2075,2075,2075,0
20230707,170400,3920361350,2075,2075,2075,2075,65428
20230707,170300,3920361350,2075,2075,2075,2075,0
20230707,170200,3920361350,2075,2075,2075,2075,0
20230707,170100,3920361350,2075,2075,2075,2075,0
20230707,170000,3920361350,2075,2075,2075,2075,0
20230707,165900,3920361350,2075,2075,2075,2075,0
20230707,165800,3920361350,2075,2075,2075,2075,0
20230707,165700,3920361350,2075,2075,2075,2075,0
20230707,165600,3920361350,2075,2075,2075,2075,0
20230707,165500,3920361350,2075,2075,2075,2075,0
20230707,165400,3920361350,2075,2075,2075,2075,0
20230707,165300,3920361350,2075,2075,2075,2075,0
20230707,165200,3920361350,2075,2075,2075,2075,0
20230707,165100,3920361350,2075,2075,2075,2075,0
20230707,165000,3920361350,2075,2075,2075,2075,0
20230707,164900,3920361350,2075,2075,2075,2075,0
20230707,164800,3920361350,2075,2075,2075,2075,0
20230707,164700,3920361350,2075,2075,2075,2075,0
20230707,164600,3920361350,2075,2075,2075,2075,0
20230707,164500,3920361350,2075,2075,2075,2075,0
20230707,164400,3920361350,2075,2075,2075,2075,0
20230707,164300,3920361350,2075,2075,2075,2075,0
20230707,164200,3920361350,2075,2075,2075,2075,0
20230707,164100,3920361350,2075,2075,2075,2075,0
20230707,164000,3920361350,2075,2075,2075,2075,0
20230707,163900,3920361350,2075,2075,2075,2075,0
20230707,163800,3920361350,2075,2075,2075,2075,0
20230707,163700,3920361350,2075,2075,2075,2075,0
20230707,163600,3920361350,2075,2075,2075,2075,0
20230707,163500,3920361350,2075,2075,2075,2075,0
20230707,163400,3920361350,2075,2075,2075,2075,65428
20230707,163300,3920361350,2075,2075,2075,2075,0
20230707,163200,3920361350,2075,2075,2075,2075,0
20230707,163100,3920361350,2075,2075,2075,2075,0
20230707,163000,3920361350,2075,2075,2075,2075,0
20230707,162900,3920361350,2075,2075,2075,2075,0
20230707,162800,3920361350,2075,2075,2075,2075,0
20230707,162700,3920361350,2075,2075,2075,2075,0
20230707,162600,3920361350,2075,2075,2075,2075,0
20230707,162500,3920361350,2075,2075,2075,2075,0
20230707,162400,3920361350,2075,2075,2075,2075,0
20230707,162300,3920361350,2075,2075,2075,2075,0
20230707,162200,3920361350,2075,2075,2075,2075,0
20230707,162100,3920361350,2075,2075,2075,2075,0
20230707,162000,3920361350,2075,2075,2075,2075,0
20230707,161900,3920361350,2075,2075,2075,2075,0
20230707,161800,3920361350,2075,2075,2075,2075,0
20230707,161700,3920361350,2075,2075,2075,2075,0
20230707,161600,3920361350,2075,2075,2075,2075,0
20230707,161500,3920361350,2075,2075,2075,2075,0
20230707,161400,3920361350,2075,2075,2075,2075,0
20230707,161300,3920361350,2075,2075,2075,2075,0
20230707,161200,3920361350,2075,2075,2075,2075,0
20230707,161100,3920361350,2075,2075,2075,2075,0
20230707,161000,3920361350,2075,2075,2075,2075,0
20230707,160900,3920361350,2075,2075,2075,2075,0
20230707,160800,3920361350,2075,2075,2075,2075,0
20230707,160700,3920361350,2075,2075,2075,2075,0
20230707,160600,3920361350,2075,2075,2075,2075,0
20230707,160500,3920361350,2075,2075,2075,2075,0
20230707,160400,3920361350,2075,2075,2075,2075,65428
20230707,160300,3920361350,2075,2075,2075,2075,0
20230707,160200,3920361350,2075,2075,2075,2075,0
20230707,160100,3920361350,2075,2075,2075,2075,0
20230707,160000,3920361350,2075,2075,2075,2075,0
20230707,155900,3920361350,2075,2075,2075,2075,0
20230707,155800,3920361350,2075,2075,2075,2075,0
20230707,155700,3920361350,2075,2075,2075,2075,0
20230707,155600,3920361350,2075,2075,2075,2075,0
20230707,155500,3920361350,2075,2075,2075,2075,0
20230707,155400,3920361350,2075,2075,2075,2075,0
20230707,155300,3920361350,2075,2075,2075,2075,0
20230707,155200,3920361350,2075,2075,2075,2075,0
20230707,155100,3920361350,2075,2075,2075,2075,0
20230707,155000,3920361350,2075,2075,2075,2075,0
20230707,154900,3920361350,2075,2075,2075,2075,0
20230707,154800,3920361350,2075,2075,2075,2075,0
20230707,154700,3920361350,2075,2075,2075,2075,0
20230707,154600,3920361350,2075,2075,2075,2075,0
20230707,154500,3920361350,2075,2075,2075,2075,0
20230707,154400,3920361350,2075,2075,2075,2075,0
20230707,154300,3920361350,2075,2075,2075,2075,0
20230707,154200,3920361350,2075,2075,2075,2075,0
20230707,154100,3920361350,2075,2075,2075,2075,0
20230707,154000,3920361350,2075,2075,2075,2075,0
20230707,153900,3920361350,2075,2075,2075,2075,0
20230707,153800,3920361350,2075,2075,2075,2075,0
20230707,153700,3920361350,2075,2075,2075,2075,0
20230707,153600,3920361350,2075,2075,2075,2075,0
20230707,153500,3920361350,2075,2075,2075,2075,0
20230707,153400,3920361350,2075,2075,2075,2075,65428
20230707,153300,3920361350,2075,2075,2075,2075,0
20230707,153200,3920361350,2075,2075,2075,2075,0
20230707,153100,3920361350,2075,2075,2075,2075,0
20230707,153000,3920361350,2075,2075,2075,2075,65428
20230707,152900,3784598250,2075,2075,2075,2075,0
20230707,152800,3784598250,2075,2075,2075,2075,0
20230707,152700,3784598250,2075,2075,2075,2075,0
20230707,152600,3784598250,2075,2075,2075,2075,0
20230707,152500,3784598250,2075,2075,2075,2075,0
20230707,152400,3784598250,2075,2075,2075,2075,0
20230707,152300,3784598250,2075,2075,2075,2075,0
20230707,152200,3784598250,2075,2075,2075,2075,0
20230707,152100,3784598250,2075,2075,2075,2075,0
20230707,152000,3784598250,2075,2075,2075,2075,0
20230707,151900,3784598250,2075,2075,2075,2070,9042
20230707,151800,3765867080,2075,2070,2075,2065,15136
20230707,151700,3734596115,2075,2075,2075,2075,1013
20230707,151600,3732494140,2075,2075,2075,2070,24429
20230707,151500,3681911930,2075,2075,2080,2075,12453
20230707,151400,3656070320,2080,2080,2080,2075,3247
20230707,151300,3649327060,2080,2080,2080,2075,2012
20230707,151200,3645151090,2075,2070,2080,2070,16289
20230707,151100,3611351865,2070,2075,2075,2070,550
20230707,151000,3610212865,2075,2070,2075,2070,9472
20230707,150900,3590605070,2070,2075,2075,2070,4923
20230707,150800,3580410195,2075,2075,2075,2070,11722
20230707,150700,3556128225,2075,2075,2075,2070,2963
20230707,150600,3549990000,2075,2075,2075,2070,804
20230707,150500,3548322895,2075,2075,2075,2070,396
20230707,150400,3547502390,2075,2075,2075,2075,1686
20230707,150300,3544003940,2075,2075,2075,2075,3655
20230707,150200,3536419815,2070,2075,2075,2070,630
20230707,150100,3535114465,2070,2075,2075,2070,2860
20230707,150000,3529182815,2070,2070,2075,2070,19679
20230707,145900,3488367905,2070,2070,2075,2070,1238
20230707,145800,3485805230,2070,2075,2075,2070,2601
20230707,145700,3480420655,2070,2075,2075,2070,2827
20230707,145600,3474568010,2075,2070,2075,2065,4479
20230707,145500,3465305840,2070,2070,2070,2065,1162
20230707,145400,3462901975,2070,2070,2070,2065,12405
20230707,145300,3437272250,2070,2070,2070,2065,4122
20230707,145200,3428749190,2070,2075,2075,2070,10750
20230707,145100,3406495940,2075,2075,2075,2075,27
20230707,145000,3406439915,2075,2070,2075,2070,1315
20230707,144900,3403717790,2070,2070,2070,2070,4420
20230707,144800,3394568390,2075,2070,2075,2070,371
20230707,144700,3393800415,2075,2075,2075,2075,34
20230707,144600,3393729865,2075,2070,2075,2070,201
20230707,144500,3393313790,2070,2070,2070,2070,11468
20230707,144400,3369575030,2075,2070,2075,2070,817
20230707,144300,3367882105,2075,2070,2075,2070,3002
20230707,144200,3361667955,2075,2075,2075,2070,1021
20230707,144100,3359554380,2070,2075,2075,2070,1031
20230707,144000,3357420055,2075,2075,2075,2070,1234
20230707,143900,3354864005,2075,2075,2075,2075,22
20230707,143800,3354818355,2075,2075,2075,2075,42
20230707,143700,3354731205,2075,2075,2075,2075,50
20230707,143600,3354627455,2075,2070,2075,2070,3820
20230707,143500,3346719975,2075,2075,2075,2070,338
20230707,143400,3346020155,2075,2070,2075,2065,1634
20230707,143300,3342642600,2075,2070,2075,2070,448
20230707,143200,3341715185,2075,2075,2075,2070,1103
20230707,143100,3339431960,2070,2075,2075,2070,409
20230707,143000,3338585320,2070,2075,2075,2070,10612
20230707,142900,3316617920,2075,2075,2075,2070,1032
20230707,142800,3314481520,2075,2070,2075,2070,4452
20230707,142700,3305264620,2070,2075,2075,2070,5010
20230707,142600,3294893870,2075,2075,2075,2075,13
20230707,142500,3294866895,2075,2070,2075,2070,972
20230707,142400,3292854845,2075,2070,2075,2070,4228
20230707,142300,3284102835,2075,2075,2075,2070,100
20230707,142200,3283895735,2075,2070,2075,2070,458
20230707,142100,3282947420,2070,2075,2075,2065,2171
20230707,142000,3278461325,2070,2070,2070,2070,888
20230707,141900,3276623165,2070,2075,2075,2070,64
20230707,141800,3276490635,2070,2070,2070,2070,2167
20230707,141700,3272004945,2075,2070,2075,2070,60
20230707,141600,3271880695,2070,2075,2075,2070,620
20230707,141500,3270597195,2070,2070,2075,2070,305
20230707,141400,3269965840,2070,2070,2070,2070,0
20230707,141300,3269965840,2070,2070,2075,2065,10229
20230707,141200,3248820445,2070,2075,2075,2070,8419
20230707,141100,3231391885,2070,2075,2075,2070,11023
20230707,141000,3208574095,2075,2075,2075,2075,0
20230707,140900,3208574095,2075,2075,2075,2075,2
20230707,140800,3208569945,2075,2075,2075,2075,357
20230707,140700,3207829170,2075,2070,2075,2070,865
20230707,140600,3206038580,2070,2070,2075,2070,303
20230707,140500,3205410120,2075,2075,2075,2070,1382
20230707,140400,3202549280,2070,2065,2070,2065,1669
20230707,140300,3199094750,2070,2070,2070,2070,73
20230707,140200,3198943640,2070,2070,2070,2065,1048
20230707,140100,3196774515,2070,2070,2070,2070,389
20230707,140000,3195969285,2070,2070,2070,2065,6094
20230707,135900,3183360740,2070,2070,2070,2065,3063
20230707,135800,3177027040,2065,2070,2075,2065,3517
20230707,135700,3169747775,2070,2075,2075,2070,4296
20230707,135600,3160855040,2070,2075,2075,2070,545
20230707,135500,3159724385,2075,2075,2075,2075,2
20230707,135400,3159720235,2075,2070,2075,2070,7420
20230707,135300,3144360830,2070,2070,2070,2070,1170
20230707,135200,3141938930,2070,2070,2070,2065,3007
20230707,135100,3135714445,2070,2070,2070,2070,10
20230707,135000,3135693745,2070,2070,2070,2070,2093
20230707,134900,3131361235,2070,2070,2070,2070,5024
20230707,134800,3120961555,2070,2070,2070,2070,1113
20230707,134700,3118657645,2070,2065,2070,2065,3042
20230707,134600,3112365710,2070,2070,2070,2065,2082
20230707,134500,3108066370,2070,2065,2070,2065,2561
20230707,134400,3102765320,2065,2065,2065,2060,11311
20230707,134300,3079408315,2065,2060,2070,2060,9911
20230707,134200,3058971185,2060,2070,2075,2060,85421
20230707,134100,2882943875,2070,2065,2075,2065,6049
20230707,134000,2870452650,2065,2070,2075,2065,10018
20230707,133900,2849763150,2075,2065,2075,2065,8634
20230707,133800,2831933625,2065,2065,2065,2060,1238
20230707,133700,2829382155,2065,2075,2075,2060,10824
20230707,133600,2807045370,2065,2075,2075,2065,50905
20230707,133500,2701779855,2075,2075,2075,2070,137
20230707,133400,2701496080,2075,2075,2075,2075,156
20230707,133300,2701172380,2075,2075,2075,2075,253
20230707,133200,2700647405,2075,2080,2080,2075,542
20230707,133100,2699522515,2070,2070,2080,2070,2257
20230707,133000,2694848425,2080,2075,2080,2070,136
20230707,132900,2694566215,2075,2075,2080,2075,265
20230707,132800,2694016320,2075,2075,2075,2075,2071
20230707,132700,2689718995,2075,2075,2080,2075,5834
20230707,132600,2677613420,2075,2075,2080,2075,4667
20230707,132500,2667929390,2080,2080,2080,2075,1434
20230707,132400,2664951675,2080,2080,2080,2075,450
20230707,132300,2664016925,2080,2075,2080,2075,3177
20230707,132200,2657422200,2080,2080,2080,2075,5703
20230707,132100,2645588425,2080,2080,2080,2080,67
20230707,132000,2645449065,2080,2080,2080,2075,7717
20230707,131900,2629397710,2085,2080,2085,2075,3523
20230707,131800,2622069910,2085,2085,2085,2085,0
20230707,131700,2622069910,2085,2085,2085,2080,253
20230707,131600,2621543590,2085,2085,2085,2085,208
20230707,131500,2621109910,2085,2080,2085,2080,3939
20230707,131400,2612916670,2080,2085,2085,2075,3514
20230707,131300,2605618565,2080,2080,2080,2080,2028
20230707,131200,2601400325,2080,2085,2085,2080,2654
20230707,131100,2595877340,2080,2080,2085,2080,2601
20230707,131000,2590467255,2085,2080,2085,2080,4649
20230707,130900,2580796920,2080,2075,2085,2075,4357
20230707,130800,2571751960,2080,2080,2080,2080,1510
20230707,130700,2568611160,2080,2085,2085,2080,158
20230707,130600,2568282470,2085,2085,2085,2085,479
20230707,130500,2567283755,2085,2085,2085,2085,300
20230707,130400,2566658255,2085,2085,2085,2085,0
20230707,130300,2566658255,2085,2080,2085,2080,675
20230707,130200,2565254250,2080,2080,2080,2080,189
20230707,130100,2564861130,2080,2080,2080,2080,1047
20230707,130000,2562683370,2080,2080,2085,2075,687
20230707,125900,2561256200,2085,2080,2085,2080,206
20230707,125800,2560827710,2080,2080,2080,2075,731
20230707,125700,2559308340,2085,2075,2085,2075,1453
20230707,125600,2556287100,2080,2080,2085,2080,619
20230707,125500,2554999565,2085,2085,2085,2080,356
20230707,125400,2554258680,2080,2085,2085,2080,1000
20230707,125300,2552178630,2080,2085,2090,2080,7224
20230707,125200,2537151965,2090,2090,2090,2090,100
20230707,125100,2536942965,2085,2080,2085,2080,15204
20230707,125000,2505249425,2075,2080,2080,2075,1784
20230707,124900,2501541205,2080,2080,2080,2080,1918
20230707,124800,2497551765,2080,2075,2080,2075,1501
20230707,124700,2494437180,2075,2075,2075,2075,4566
20230707,124600,2484962730,2075,2075,2080,2075,1303
20230707,124500,2482259000,2075,2080,2080,2075,2820
20230707,124400,2476405955,2080,2075,2080,2070,7802
20230707,124300,2460234715,2085,2080,2085,2080,20006
20230707,124200,2418622205,2080,2075,2080,2075,2735
20230707,124100,2412947065,2075,2075,2075,2070,350
20230707,124000,2412221315,2075,2075,2075,2070,658
20230707,123900,2410856430,2075,2070,2075,2070,45
20230707,123800,2410763100,2075,2075,2075,2075,255
20230707,123700,2410233975,2075,2075,2075,2075,5102
20230707,123600,2399647325,2075,2070,2075,2070,6747
20230707,123500,2385678230,2075,2080,2080,2075,1178
20230707,123400,2383233875,2080,2080,2080,2080,1510
20230707,123300,2380093075,2080,2075,2080,2075,1907
20230707,123200,2376126520,2075,2075,2075,2075,0
20230707,123100,2376126520,2075,2075,2075,2075,715
20230707,123000,2374642895,2075,2075,2075,2075,1236
20230707,122900,2372078195,2080,2080,2080,2070,3480
20230707,122800,2364871180,2080,2075,2080,2075,893
20230707,122700,2363018200,2075,2080,2080,2075,2288
20230707,122600,2358270300,2080,2075,2080,2075,5
20230707,122500,2358259910,2080,2075,2080,2075,477
20230707,122400,2357269860,2075,2080,2080,2075,2311
20230707,122300,2352472990,2080,2080,2080,2080,158
20230707,122200,2352144350,2080,2080,2080,2075,680
20230707,122100,2350729975,2080,2080,2080,2080,21
20230707,122000,2350686295,2080,2080,2080,2070,482
20230707,121900,2349685725,2080,2075,2080,2070,4947
20230707,121800,2339407425,2075,2075,2075,2070,6134
20230707,121700,2326682230,2075,2075,2075,2075,4872
20230707,121600,2316572830,2075,2075,2075,2075,21
20230707,121500,2316529255,2070,2075,2075,2070,2099
20230707,121400,2312173880,2075,2075,2075,2075,50
20230707,121300,2312070130,2075,2075,2075,2075,61
20230707,121200,2311943555,2075,2070,2075,2070,948
20230707,121100,2309981160,2075,2075,2075,2075,191
20230707,121000,2309584835,2075,2075,2075,2075,333
20230707,120900,2308893860,2075,2075,2075,2075,81
20230707,120800,2308725785,2075,2070,2075,2070,2552
20230707,120700,2303442895,2075,2075,2075,2075,70
20230707,120600,2303297645,2075,2075,2075,2075,101
20230707,120500,2303088070,2075,2070,2075,2070,1054
20230707,120400,2300906025,2070,2075,2075,2070,2894
20230707,120300,2294915285,2075,2070,2075,2070,3694
20230707,120200,2287267895,2075,2075,2075,2075,166
20230707,120100,2286923445,2075,2070,2075,2070,1029
20230707,120000,2284792565,2075,2075,2075,2075,0
20230707,115900,2284792565,2075,2070,2075,2070,4
20230707,115800,2284784270,2075,2070,2075,2070,1550
20230707,115700,2281574370,2075,2070,2075,2070,3021
20230707,115600,2275320805,2070,2070,2070,2070,50
20230707,115500,2275217305,2070,2070,2070,2065,2615
20230707,115400,2269816700,2070,2070,2070,2065,242
20230707,115300,2269316960,2065,2070,2070,2065,718
20230707,115200,2267834240,2070,2070,2070,2070,50
20230707,115100,2267730740,2070,2065,2070,2065,1107
20230707,115000,2265441840,2070,2065,2070,2065,1356
20230707,114900,2262634940,2065,2070,2070,2065,3866
20230707,114800,2254642320,2070,2070,2070,2070,60
20230707,114700,2254518120,2075,2070,2075,2070,1603
20230707,114600,2251198245,2075,2075,2075,2075,50
20230707,114500,2251094495,2075,2075,2075,2070,1606
20230707,114400,2247769950,2075,2070,2075,2070,2465
20230707,114300,2242667395,2070,2070,2070,2070,2166
20230707,114200,2238183775,2065,2070,2070,2065,3
20230707,114100,2238177575,2070,2070,2070,2070,107
20230707,114000,2237956085,2065,2070,2070,2065,2115
20230707,113900,2233585705,2070,2070,2070,2070,866
20230707,113800,2231793085,2070,2065,2070,2065,2066
20230707,113700,2227516470,2070,2070,2070,2065,1046
20230707,113600,2225351365,2065,2070,2070,2065,2749
20230707,113500,2219674630,2070,2070,2070,2070,341
20230707,113400,2218968760,2065,2065,2065,2065,807
20230707,113300,2217302305,2070,2065,2070,2060,1352
20230707,113200,2214515625,2070,2075,2075,2070,6
20230707,113100,2214503200,2060,2075,2075,2060,20038
20230707,113000,2173140795,2075,2065,2075,2065,3646
20230707,112900,2165611255,2070,2070,2070,2065,15543
20230707,112800,2133514505,2070,2070,2070,2070,895
20230707,112700,2131661855,2070,2070,2075,2070,9505
20230707,112600,2111986500,2075,2070,2075,2070,630
20230707,112500,2110681870,2070,2070,2075,2070,1857
20230707,112400,2106837230,2075,2075,2075,2075,0
20230707,112300,2106837230,2075,2075,2075,2075,106
20230707,112200,2106617280,2075,2075,2075,2075,107
20230707,112100,2106395255,2075,2070,2075,2070,467
20230707,112000,2105428485,2070,2065,2070,2065,2793
20230707,111900,2099648725,2070,2070,2070,2065,445
20230707,111800,2098727595,2065,2065,2070,2065,2250
20230707,111700,2094081335,2070,2065,2070,2065,1518
20230707,111600,2090946175,2070,2070,2070,2070,30
20230707,111500,2090884075,2065,2070,2070,2065,2917
20230707,111400,2084854690,2070,2065,2070,2065,10394
20230707,111300,2063378515,2065,2070,2070,2065,472
20230707,111200,2062402725,2070,2065,2070,2065,5661
20230707,111100,2050711985,2070,2070,2070,2070,2247
20230707,111000,2046060695,2070,2075,2075,2070,6604
20230707,110900,2032385400,2075,2070,2075,2070,10322
20230707,110800,2011018840,2070,2070,2075,2070,2419
20230707,110700,2006011360,2070,2070,2070,2070,1000
20230707,110600,2003941360,2075,2075,2080,2075,6725
20230707,110500,1989986760,2080,2075,2080,2075,4232
20230707,110400,1981205325,2075,2075,2075,2075,6567
20230707,110300,1967578800,2075,2075,2075,2075,211
20230707,110200,1967140975,2075,2075,2075,2075,262
20230707,110100,1966597325,2075,2075,2075,2075,2300
20230707,110000,1961824825,2075,2075,2075,2075,60
20230707,105900,1961700325,2075,2075,2075,2070,2305
20230707,105800,1956928465,2075,2070,2075,2070,1007
20230707,105700,1954843940,2070,2075,2075,2070,104
20230707,105600,1954628535,2075,2070,2075,2070,1218
20230707,105500,1952102185,2075,2075,2075,2070,10175
20230707,105400,1931039610,2075,2075,2080,2075,1225
20230707,105300,1928497730,2075,2075,2075,2075,3384
20230707,105200,1921475930,2075,2070,2075,2070,8165
20230707,105100,1904541800,2075,2070,2075,2070,3478
20230707,105000,1897339830,2075,2070,2080,2070,839
20230707,104900,1895601385,2080,2080,2080,2065,25756
20230707,104800,1842277445,2080,2075,2085,2075,4150
20230707,104700,1833648965,2080,2080,2080,2080,1453
20230707,104600,1830626725,2080,2075,2080,2075,7408
20230707,104500,1815236335,2080,2075,2080,2075,452
20230707,104400,1814298430,2075,2085,2085,2075,5565
20230707,104300,1802745340,2085,2085,2085,2080,2986
20230707,104200,1796530295,2080,2085,2085,2080,23
20230707,104100,1796482345,2085,2080,2085,2080,1583
20230707,104000,1793189690,2085,2085,2085,2085,10
20230707,103900,1793168840,2085,2080,2085,2080,387
20230707,103800,1792363315,2085,2080,2085,2080,713
20230707,103700,1790879765,2085,2085,2085,2080,1752
20230707,103600,1787234520,2085,2080,2085,2080,122
20230707,103500,1786980700,2085,2085,2085,2085,145
20230707,103400,1786678375,2085,2080,2085,2080,331
20230707,103300,1785989605,2085,2085,2085,2085,0
20230707,103200,1785989605,2085,2080,2085,2075,9627
20230707,103100,1765951260,2085,2080,2085,2080,488
20230707,103000,1764936205,2085,2085,2085,2085,766
20230707,102900,1763339095,2085,2085,2090,2085,533
20230707,102800,1762227775,2085,2090,2090,2075,3393
20230707,102700,1755163925,2085,2085,2085,2080,315
20230707,102600,1754508145,2085,2085,2085,2085,24
20230707,102500,1754458105,2090,2085,2090,2085,733
20230707,102400,1752929780,2085,2085,2085,2080,2403
20230707,102300,1747930040,2085,2080,2085,2080,3717
20230707,102200,1740190680,2080,2085,2085,2080,627
20230707,102100,1738886465,2085,2085,2085,2085,370
20230707,102000,1738115015,2090,2085,2090,2085,2222
20230707,101900,1733482005,2085,2090,2090,2085,4857
20230707,101800,1723355115,2090,2085,2090,2085,1246
20230707,101700,1720757130,2085,2085,2090,2080,1740
20230707,101600,1717130270,2090,2085,2090,2085,5
20230707,101500,1717119830,2090,2085,2090,2080,1259
20230707,101400,1714493595,2090,2090,2090,2080,1000
20230707,101300,1712408805,2090,2090,2090,2085,2414
20230707,101200,1707370545,2090,2085,2090,2080,3919
20230707,101100,1699204475,2080,2080,2085,2075,641
20230707,101000,1697871215,2085,2080,2085,2075,17253
20230707,100900,1661991935,2085,2075,2090,2075,1805
20230707,100800,1658239235,2080,2080,2080,2075,9835
20230707,100700,1637823980,2075,2075,2080,2075,5342
20230707,100600,1626739140,2075,2075,2075,2070,6711
20230707,100500,1612836320,2075,2085,2085,2070,6841
20230707,100400,1598662735,2070,2085,2085,2070,47216
20230707,100300,1500751835,2085,2090,2090,2080,10003
20230707,100200,1479905570,2085,2095,2095,2080,725
20230707,100100,1478394840,2095,2085,2095,2080,559
20230707,100000,1477230920,2085,2085,2095,2085,2696
20230707,095900,1471594380,2095,2085,2095,2085,4124
20230707,095800,1462995800,2095,2095,2095,2085,2162
20230707,095700,1458486090,2095,2085,2100,2085,27288
20230707,095600,1401326930,2075,2085,2090,2075,41345
20230707,095500,1315173770,2090,2090,2090,2085,1108
20230707,095400,1312863210,2090,2090,2090,2090,2060
20230707,095300,1308557810,2090,2085,2090,2085,3429
20230707,095200,1301399215,2090,2090,2090,2090,1279
20230707,095100,1298726105,2090,2090,2090,2090,631
20230707,095000,1297407315,2085,2090,2090,2085,424
20230707,094900,1296523155,2090,2095,2095,2085,4196
20230707,094800,1287754085,2095,2090,2095,2090,12191
20230707,094700,1262274835,2095,2095,2095,2095,151
20230707,094600,1261958490,2095,2095,2095,2090,6062
20230707,094500,1249258855,2095,2090,2095,2085,2977
20230707,094400,1243038375,2090,2085,2090,2085,24274
20230707,094300,1192420010,2080,2085,2090,2080,4467
20230707,094200,1183116060,2085,2085,2085,2085,1787
20230707,094100,1179390165,2085,2085,2085,2080,14441
20230707,094000,1149351370,2085,2085,2085,2080,4794
20230707,093900,1139375025,2085,2080,2090,2080,7103
20230707,093800,1124567770,2085,2090,2090,2085,4796
20230707,093700,1114562690,2090,2085,2095,2080,5915
20230707,093600,1102229790,2090,2080,2090,2080,28861
20230707,093500,1042137045,2085,2090,2090,2085,20238
20230707,093400,999937690,2085,2095,2095,2085,45854
20230707,093300,904100045,2095,2095,2100,2090,4017
20230707,093200,895684615,2095,2095,2100,2095,5140
20230707,093100,884916310,2095,2095,2095,2090,3388
20230707,093000,877830440,2095,2100,2100,2095,18128
20230707,092900,839851605,2095,2105,2105,2095,1374
20230707,092800,836972525,2100,2095,2105,2095,6072
20230707,092700,824241200,2100,2105,2105,2095,1844
20230707,092600,820373335,2105,2100,2105,2095,18491
20230707,092500,781629655,2095,2095,2105,2095,6990
20230707,092400,766974035,2095,2100,2105,2095,27232
20230707,092300,709915195,2100,2100,2105,2095,2178
20230707,092200,705341505,2100,2095,2100,2095,8768
20230707,092100,686963875,2095,2105,2105,2095,49862
20230707,092000,582370555,2105,2105,2110,2100,4985
20230707,091900,571882125,2105,2105,2110,2100,3195
20230707,091800,565158445,2105,2110,2110,2095,41164
20230707,091700,478688995,2105,2115,2115,2105,21155
20230707,091600,434061990,2110,2125,2130,2105,22420
20230707,091500,386715380,2125,2120,2125,2120,6162
20230707,091400,373646735,2125,2125,2130,2120,9633
20230707,091300,353183610,2130,2130,2130,2125,2814
20230707,091200,347195490,2135,2130,2135,2125,7474
20230707,091100,331282145,2130,2130,2135,2125,2883
20230707,091000,325141830,2130,2150,2150,2130,20324
20230707,090900,281635575,2150,2145,2150,2145,18555
20230707,090800,241795635,2145,2150,2150,2140,16923
20230707,090700,205495860,2150,2140,2150,2140,22609
20230707,090600,157012450,2140,2140,2140,2135,2540
20230707,090500,151579355,2135,2130,2140,2130,12172
20230707,090400,125600835,2130,2125,2130,2125,1748
20230707,090300,121879055,2130,2125,2130,2125,6423
20230707,090200,108228855,2125,2125,2125,2120,3734
20230707,090100,100311710,2125,2115,2125,2115,15858
20230707,090000,66667595,2120,2115,2120,2115,30633