stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190500,2772282010,2050,2050,2050,2050,61014
20230710,190400,2772282010,2050,2050,2050,2050,0
20230710,190300,2772282010,2050,2050,2050,2050,0
20230710,190200,2772282010,2050,2050,2050,2050,0
20230710,190100,2772282010,2050,2050,2050,2050,0
20230710,190000,2772282010,2050,2050,2050,2050,0
20230710,185900,2772282010,2050,2050,2050,2050,0
20230710,185800,2772282010,2050,2050,2050,2050,0
20230710,185700,2772282010,2050,2050,2050,2050,0
20230710,185600,2772282010,2050,2050,2050,2050,0
20230710,185500,2772282010,2050,2050,2050,2050,0
20230710,185400,2772282010,2050,2050,2050,2050,0
20230710,185300,2772282010,2050,2050,2050,2050,0
20230710,185200,2772282010,2050,2050,2050,2050,0
20230710,185100,2772282010,2050,2050,2050,2050,0
20230710,185000,2772282010,2050,2050,2050,2050,0
20230710,184900,2772282010,2050,2050,2050,2050,0
20230710,184800,2772282010,2050,2050,2050,2050,0
20230710,184700,2772282010,2050,2050,2050,2050,0
20230710,184600,2772282010,2050,2050,2050,2050,0
20230710,184500,2772282010,2050,2050,2050,2050,0
20230710,184400,2772282010,2050,2050,2050,2050,0
20230710,184300,2772282010,2050,2050,2050,2050,0
20230710,184200,2772282010,2050,2050,2050,2050,0
20230710,184100,2772282010,2050,2050,2050,2050,0
20230710,184000,2772282010,2050,2050,2050,2050,0
20230710,183900,2772282010,2050,2050,2050,2050,0
20230710,183800,2772282010,2050,2050,2050,2050,0
20230710,183700,2772282010,2050,2050,2050,2050,0
20230710,183600,2772282010,2050,2050,2050,2050,0
20230710,183500,2772282010,2050,2050,2050,2050,61014
20230710,183400,2772282010,2050,2050,2050,2050,0
20230710,183300,2772282010,2050,2050,2050,2050,0
20230710,183200,2772282010,2050,2050,2050,2050,0
20230710,183100,2772282010,2050,2050,2050,2050,0
20230710,183000,2772282010,2050,2050,2050,2050,0
20230710,182900,2772282010,2050,2050,2050,2050,0
20230710,182800,2772282010,2050,2050,2050,2050,0
20230710,182700,2772282010,2050,2050,2050,2050,0
20230710,182600,2772282010,2050,2050,2050,2050,0
20230710,182500,2772282010,2050,2050,2050,2050,0
20230710,182400,2772282010,2050,2050,2050,2050,0
20230710,182300,2772282010,2050,2050,2050,2050,0
20230710,182200,2772282010,2050,2050,2050,2050,0
20230710,182100,2772282010,2050,2050,2050,2050,0
20230710,182000,2772282010,2050,2050,2050,2050,0
20230710,181900,2772282010,2050,2050,2050,2050,0
20230710,181800,2772282010,2050,2050,2050,2050,0
20230710,181700,2772282010,2050,2050,2050,2050,0
20230710,181600,2772282010,2050,2050,2050,2050,0
20230710,181500,2772282010,2050,2050,2050,2050,0
20230710,181400,2772282010,2050,2050,2050,2050,0
20230710,181300,2772282010,2050,2050,2050,2050,0
20230710,181200,2772282010,2050,2050,2050,2050,0
20230710,181100,2772282010,2050,2050,2050,2050,0
20230710,181000,2772282010,2050,2050,2050,2050,0
20230710,180900,2772282010,2050,2050,2050,2050,0
20230710,180800,2772282010,2050,2050,2050,2050,0
20230710,180700,2772282010,2050,2050,2050,2050,0
20230710,180600,2772282010,2050,2050,2050,2050,0
20230710,180500,2772282010,2050,2050,2050,2050,61014
20230710,180400,2772282010,2050,2050,2050,2050,0
20230710,180300,2772282010,2050,2050,2050,2050,0
20230710,180200,2772282010,2050,2050,2050,2050,0
20230710,180100,2772282010,2050,2050,2050,2050,0
20230710,180000,2772282010,2050,2050,2050,2050,0
20230710,175900,2772282010,2050,2050,2050,2050,0
20230710,175800,2772282010,2050,2050,2050,2050,0
20230710,175700,2772282010,2050,2050,2050,2050,0
20230710,175600,2772282010,2050,2050,2050,2050,0
20230710,175500,2772282010,2050,2050,2050,2050,0
20230710,175400,2772282010,2050,2050,2050,2050,0
20230710,175300,2772282010,2050,2050,2050,2050,0
20230710,175200,2772282010,2050,2050,2050,2050,0
20230710,175100,2772282010,2050,2050,2050,2050,0
20230710,175000,2772282010,2050,2050,2050,2050,0
20230710,174900,2772282010,2050,2050,2050,2050,0
20230710,174800,2772282010,2050,2050,2050,2050,0
20230710,174700,2772282010,2050,2050,2050,2050,0
20230710,174600,2772282010,2050,2050,2050,2050,0
20230710,174500,2772282010,2050,2050,2050,2050,0
20230710,174400,2772282010,2050,2050,2050,2050,0
20230710,174300,2772282010,2050,2050,2050,2050,0
20230710,174200,2772282010,2050,2050,2050,2050,0
20230710,174100,2772282010,2050,2050,2050,2050,0
20230710,174000,2772282010,2050,2050,2050,2050,0
20230710,173900,2772282010,2050,2050,2050,2050,0
20230710,173800,2772282010,2050,2050,2050,2050,0
20230710,173700,2772282010,2050,2050,2050,2050,0
20230710,173600,2772282010,2050,2050,2050,2050,0
20230710,173500,2772282010,2050,2050,2050,2050,61014
20230710,173400,2772282010,2050,2050,2050,2050,0
20230710,173300,2772282010,2050,2050,2050,2050,0
20230710,173200,2772282010,2050,2050,2050,2050,0
20230710,173100,2772282010,2050,2050,2050,2050,0
20230710,173000,2772282010,2050,2050,2050,2050,0
20230710,172900,2772282010,2050,2050,2050,2050,0
20230710,172800,2772282010,2050,2050,2050,2050,0
20230710,172700,2772282010,2050,2050,2050,2050,0
20230710,172600,2772282010,2050,2050,2050,2050,0
20230710,172500,2772282010,2050,2050,2050,2050,0
20230710,172400,2772282010,2050,2050,2050,2050,0
20230710,172300,2772282010,2050,2050,2050,2050,0
20230710,172200,2772282010,2050,2050,2050,2050,0
20230710,172100,2772282010,2050,2050,2050,2050,0
20230710,172000,2772282010,2050,2050,2050,2050,0
20230710,171900,2772282010,2050,2050,2050,2050,0
20230710,171800,2772282010,2050,2050,2050,2050,0
20230710,171700,2772282010,2050,2050,2050,2050,0
20230710,171600,2772282010,2050,2050,2050,2050,0
20230710,171500,2772282010,2050,2050,2050,2050,0
20230710,171400,2772282010,2050,2050,2050,2050,0
20230710,171300,2772282010,2050,2050,2050,2050,0
20230710,171200,2772282010,2050,2050,2050,2050,0
20230710,171100,2772282010,2050,2050,2050,2050,0
20230710,171000,2772282010,2050,2050,2050,2050,0
20230710,170900,2772282010,2050,2050,2050,2050,0
20230710,170800,2772282010,2050,2050,2050,2050,0
20230710,170700,2772282010,2050,2050,2050,2050,0
20230710,170600,2772282010,2050,2050,2050,2050,0
20230710,170500,2772282010,2050,2050,2050,2050,61014
20230710,170400,2772282010,2050,2050,2050,2050,0
20230710,170300,2772282010,2050,2050,2050,2050,0
20230710,170200,2772282010,2050,2050,2050,2050,0
20230710,170100,2772282010,2050,2050,2050,2050,0
20230710,170000,2772282010,2050,2050,2050,2050,0
20230710,165900,2772282010,2050,2050,2050,2050,0
20230710,165800,2772282010,2050,2050,2050,2050,0
20230710,165700,2772282010,2050,2050,2050,2050,0
20230710,165600,2772282010,2050,2050,2050,2050,0
20230710,165500,2772282010,2050,2050,2050,2050,0
20230710,165400,2772282010,2050,2050,2050,2050,0
20230710,165300,2772282010,2050,2050,2050,2050,0
20230710,165200,2772282010,2050,2050,2050,2050,0
20230710,165100,2772282010,2050,2050,2050,2050,0
20230710,165000,2772282010,2050,2050,2050,2050,0
20230710,164900,2772282010,2050,2050,2050,2050,0
20230710,164800,2772282010,2050,2050,2050,2050,0
20230710,164700,2772282010,2050,2050,2050,2050,0
20230710,164600,2772282010,2050,2050,2050,2050,0
20230710,164500,2772282010,2050,2050,2050,2050,0
20230710,164400,2772282010,2050,2050,2050,2050,0
20230710,164300,2772282010,2050,2050,2050,2050,0
20230710,164200,2772282010,2050,2050,2050,2050,0
20230710,164100,2772282010,2050,2050,2050,2050,0
20230710,164000,2772282010,2050,2050,2050,2050,0
20230710,163900,2772282010,2050,2050,2050,2050,0
20230710,163800,2772282010,2050,2050,2050,2050,0
20230710,163700,2772282010,2050,2050,2050,2050,0
20230710,163600,2772282010,2050,2050,2050,2050,0
20230710,163500,2772282010,2050,2050,2050,2050,61014
20230710,163400,2772282010,2050,2050,2050,2050,0
20230710,163300,2772282010,2050,2050,2050,2050,0
20230710,163200,2772282010,2050,2050,2050,2050,0
20230710,163100,2772282010,2050,2050,2050,2050,0
20230710,163000,2772282010,2050,2050,2050,2050,0
20230710,162900,2772282010,2050,2050,2050,2050,0
20230710,162800,2772282010,2050,2050,2050,2050,0
20230710,162700,2772282010,2050,2050,2050,2050,0
20230710,162600,2772282010,2050,2050,2050,2050,0
20230710,162500,2772282010,2050,2050,2050,2050,0
20230710,162400,2772282010,2050,2050,2050,2050,0
20230710,162300,2772282010,2050,2050,2050,2050,0
20230710,162200,2772282010,2050,2050,2050,2050,0
20230710,162100,2772282010,2050,2050,2050,2050,0
20230710,162000,2772282010,2050,2050,2050,2050,0
20230710,161900,2772282010,2050,2050,2050,2050,0
20230710,161800,2772282010,2050,2050,2050,2050,0
20230710,161700,2772282010,2050,2050,2050,2050,0
20230710,161600,2772282010,2050,2050,2050,2050,0
20230710,161500,2772282010,2050,2050,2050,2050,0
20230710,161400,2772282010,2050,2050,2050,2050,0
20230710,161300,2772282010,2050,2050,2050,2050,0
20230710,161200,2772282010,2050,2050,2050,2050,0
20230710,161100,2772282010,2050,2050,2050,2050,0
20230710,161000,2772282010,2050,2050,2050,2050,0
20230710,160900,2772282010,2050,2050,2050,2050,0
20230710,160800,2772282010,2050,2050,2050,2050,0
20230710,160700,2772282010,2050,2050,2050,2050,0
20230710,160600,2772282010,2050,2050,2050,2050,0
20230710,160500,2772282010,2050,2050,2050,2050,61014
20230710,160400,2772282010,2050,2050,2050,2050,0
20230710,160300,2772282010,2050,2050,2050,2050,0
20230710,160200,2772282010,2050,2050,2050,2050,0
20230710,160100,2772282010,2050,2050,2050,2050,0
20230710,160000,2772282010,2050,2050,2050,2050,0
20230710,155900,2772282010,2050,2050,2050,2050,0
20230710,155800,2772282010,2050,2050,2050,2050,0
20230710,155700,2772282010,2050,2050,2050,2050,0
20230710,155600,2772282010,2050,2050,2050,2050,0
20230710,155500,2772282010,2050,2050,2050,2050,0
20230710,155400,2772282010,2050,2050,2050,2050,0
20230710,155300,2772282010,2050,2050,2050,2050,0
20230710,155200,2772282010,2050,2050,2050,2050,0
20230710,155100,2772282010,2050,2050,2050,2050,0
20230710,155000,2772282010,2050,2050,2050,2050,0
20230710,154900,2772282010,2050,2050,2050,2050,0
20230710,154800,2772282010,2050,2050,2050,2050,0
20230710,154700,2772282010,2050,2050,2050,2050,0
20230710,154600,2772282010,2050,2050,2050,2050,0
20230710,154500,2772282010,2050,2050,2050,2050,0
20230710,154400,2772282010,2050,2050,2050,2050,0
20230710,154300,2772282010,2050,2050,2050,2050,0
20230710,154200,2772282010,2050,2050,2050,2050,0
20230710,154100,2772282010,2050,2050,2050,2050,0
20230710,154000,2772282010,2050,2050,2050,2050,0
20230710,153900,2772282010,2050,2050,2050,2050,0
20230710,153800,2772282010,2050,2050,2050,2050,0
20230710,153700,2772282010,2050,2050,2050,2050,0
20230710,153600,2772282010,2050,2050,2050,2050,0
20230710,153500,2772282010,2050,2050,2050,2050,61014
20230710,153400,2772282010,2050,2050,2050,2050,0
20230710,153300,2772282010,2050,2050,2050,2050,0
20230710,153200,2772282010,2050,2050,2050,2050,0
20230710,153100,2772282010,2050,2050,2050,2050,0
20230710,153000,2772282010,2050,2050,2050,2050,61014
20230710,152900,2647203310,2055,2055,2055,2055,0
20230710,152800,2647203310,2055,2055,2055,2055,0
20230710,152700,2647203310,2055,2055,2055,2055,0
20230710,152600,2647203310,2055,2055,2055,2055,0
20230710,152500,2647203310,2055,2055,2055,2055,0
20230710,152400,2647203310,2055,2055,2055,2055,0
20230710,152300,2647203310,2055,2055,2055,2055,0
20230710,152200,2647203310,2055,2055,2055,2055,0
20230710,152100,2647203310,2055,2055,2055,2055,0
20230710,152000,2647203310,2055,2055,2055,2055,0
20230710,151900,2647203310,2055,2055,2060,2050,11468
20230710,151800,2623661700,2055,2055,2060,2050,7225
20230710,151700,2608814440,2055,2055,2055,2050,5060
20230710,151600,2598418840,2055,2055,2060,2055,1349
20230710,151500,2595646615,2055,2060,2060,2055,14722
20230710,151400,2565392880,2055,2060,2060,2055,6327
20230710,151300,2552389940,2060,2055,2060,2055,2403
20230710,151200,2547449910,2060,2060,2060,2055,784
20230710,151100,2545838490,2055,2055,2060,2055,3324
20230710,151000,2539007400,2055,2055,2060,2055,4302
20230710,150900,2530151775,2060,2055,2060,2055,257
20230710,150800,2529622610,2060,2060,2060,2060,718
20230710,150700,2528143530,2060,2060,2060,2055,513
20230710,150600,2527088225,2060,2060,2060,2055,235
20230710,150500,2526604545,2060,2065,2065,2060,424
20230710,150400,2525731090,2065,2065,2065,2060,3628
20230710,150300,2518254720,2060,2055,2065,2055,379
20230710,150200,2517473870,2060,2065,2065,2060,15045
20230710,150100,2486480945,2060,2060,2065,2060,284
20230710,150000,2485895860,2065,2060,2065,2055,14773
20230710,145900,2455466645,2055,2055,2060,2055,7029
20230710,145800,2441019550,2060,2055,2060,2055,114
20230710,145700,2440785265,2060,2060,2060,2060,796
20230710,145600,2439145505,2060,2065,2065,2060,2102
20230710,145500,2434815375,2065,2060,2065,2060,933
20230710,145400,2432893305,2060,2065,2065,2060,9297
20230710,145300,2413741440,2065,2065,2065,2060,1579
20230710,145200,2410486305,2060,2060,2065,2060,6920
20230710,145100,2396223600,2060,2060,2065,2060,31017
20230710,145000,2332328570,2060,2065,2065,2060,502
20230710,144900,2331293390,2065,2065,2065,2065,51
20230710,144800,2331188075,2065,2065,2065,2060,947
20230710,144700,2329236190,2060,2065,2065,2060,456
20230710,144600,2328296770,2065,2065,2065,2065,26917
20230710,144500,2272713165,2070,2065,2070,2065,51
20230710,144400,2272607845,2065,2070,2070,2065,721
20230710,144300,2271118970,2065,2070,2070,2065,627
20230710,144200,2269824085,2070,2065,2070,2065,5668
20230710,144100,2258119655,2065,2070,2070,2065,605
20230710,144000,2256867630,2070,2070,2070,2070,1003
20230710,143900,2254791420,2065,2065,2065,2065,3204
20230710,143800,2248175160,2065,2065,2070,2065,1530
20230710,143700,2245015110,2065,2065,2065,2065,300
20230710,143600,2244395610,2065,2070,2070,2065,510
20230710,143500,2243341200,2065,2065,2065,2065,1784
20230710,143400,2239657240,2065,2065,2070,2065,1252
20230710,143300,2237071850,2065,2070,2070,2065,508
20230710,143200,2236022825,2070,2070,2070,2070,615
20230710,143100,2234749775,2070,2070,2070,2070,651
20230710,143000,2233402205,2070,2065,2070,2060,16398
20230710,142900,2199539755,2065,2070,2070,2065,197
20230710,142800,2199132760,2070,2065,2070,2065,103
20230710,142700,2198920055,2070,2070,2070,2070,120
20230710,142600,2198671655,2070,2070,2070,2070,1001
20230710,142500,2196599585,2070,2065,2070,2065,702
20230710,142400,2195149945,2065,2070,2070,2065,1224
20230710,142300,2192618615,2075,2070,2075,2065,57
20230710,142200,2192500480,2075,2075,2075,2070,1025
20230710,142100,2190378700,2070,2075,2075,2070,1051
20230710,142000,2188202880,2075,2075,2075,2070,1211
20230710,141900,2185696085,2075,2070,2075,2070,1352
20230710,141800,2182897410,2070,2070,2070,2070,2000
20230710,141700,2178757410,2075,2075,2075,2070,3480
20230710,141600,2171541510,2075,2075,2075,2070,4898
20230710,141500,2161378175,2075,2075,2075,2075,14118
20230710,141400,2132083325,2075,2075,2075,2075,1000
20230710,141300,2130008325,2075,2075,2075,2075,1
20230710,141200,2130006250,2070,2065,2075,2060,25911
20230710,141100,2076525995,2075,2075,2075,2075,1
20230710,141000,2076523920,2075,2075,2075,2065,1016
20230710,140900,2074415750,2075,2070,2075,2070,2740
20230710,140800,2068743945,2070,2065,2070,2060,13237
20230710,140700,2041460125,2065,2070,2075,2065,15192
20230710,140600,2010085710,2070,2070,2070,2070,5
20230710,140500,2010075360,2075,2075,2075,2075,54
20230710,140400,2009963310,2075,2075,2075,2070,86
20230710,140300,2009785135,2075,2070,2075,2070,10015
20230710,140200,1989029565,2070,2070,2070,2070,3063
20230710,140100,1982689155,2075,2075,2075,2075,2
20230710,140000,1982685005,2075,2075,2075,2075,4
20230710,135900,1982676705,2070,2075,2075,2070,1227
20230710,135800,1980135680,2075,2075,2075,2075,27
20230710,135700,1980079655,2070,2075,2075,2070,2350
20230710,135600,1975215150,2075,2075,2075,2075,29
20230710,135500,1975154975,2075,2075,2075,2070,2021
20230710,135400,1970971420,2075,2075,2075,2075,257
20230710,135300,1970438145,2075,2070,2075,2070,3025
20230710,135200,1964166295,2075,2075,2075,2070,1313
20230710,135100,1961448320,2075,2075,2075,2070,12141
20230710,135000,1936315750,2075,2075,2075,2075,2
20230710,134900,1936311600,2075,2075,2075,2075,1
20230710,134800,1936309525,2075,2070,2075,2070,2020
20230710,134700,1932128050,2075,2075,2075,2075,22
20230710,134600,1932082400,2075,2075,2075,2075,4145
20230710,134500,1923481525,2075,2075,2075,2075,662
20230710,134400,1922107875,2075,2075,2075,2075,1505
20230710,134300,1918985000,2075,2075,2075,2075,602
20230710,134200,1917735850,2075,2075,2075,2075,1921
20230710,134100,1913749775,2075,2075,2075,2075,449
20230710,134000,1912818100,2075,2070,2075,2070,5913
20230710,133900,1900578175,2070,2075,2075,2070,353
20230710,133800,1899847450,2075,2070,2075,2070,211
20230710,133700,1899410675,2070,2070,2070,2070,100
20230710,133600,1899203675,2075,2075,2075,2075,59
20230710,133500,1899081250,2075,2075,2075,2070,505
20230710,133400,1898035875,2070,2065,2075,2065,556
20230710,133300,1896885195,2075,2070,2075,2065,1640
20230710,133200,1893492970,2070,2070,2070,2070,38
20230710,133100,1893414310,2065,2070,2075,2065,557
20230710,133000,1892263560,2075,2075,2075,2075,10
20230710,132900,1892242810,2075,2080,2080,2060,15991
20230710,132800,1859218385,2080,2075,2080,2075,787
20230710,132700,1857581920,2080,2070,2080,2070,1453
20230710,132600,1854566675,2075,2075,2080,2075,3267
20230710,132500,1847787365,2080,2080,2080,2080,815
20230710,132400,1846092165,2080,2080,2080,2080,1427
20230710,132300,1843124005,2080,2080,2080,2080,633
20230710,132200,1841807365,2080,2075,2080,2075,4902
20230710,132100,1831635450,2075,2075,2075,2075,29
20230710,132000,1831575275,2070,2070,2075,2070,127
20230710,131900,1831312380,2075,2075,2075,2070,2947
20230710,131800,1825210105,2075,2075,2075,2075,1009
20230710,131700,1823116430,2075,2075,2075,2075,4
20230710,131600,1823108130,2075,2075,2075,2075,0
20230710,131500,1823108130,2075,2075,2075,2075,963
20230710,131400,1821109905,2075,2075,2075,2075,104
20230710,131300,1820894105,2070,2075,2075,2070,1402
20230710,131200,1817984965,2070,2070,2070,2070,4362
20230710,131100,1808955625,2070,2075,2075,2070,10
20230710,131000,1808934910,2075,2075,2075,2075,566
20230710,130900,1807760460,2075,2070,2075,2070,3183
20230710,130800,1801156640,2075,2075,2075,2075,2
20230710,130700,1801152490,2075,2070,2075,2070,268
20230710,130600,1800597495,2075,2075,2075,2070,3065
20230710,130500,1794252620,2070,2075,2075,2070,1922
20230710,130400,1790266970,2075,2080,2080,2075,229
20230710,130300,1789791700,2080,2075,2080,2070,13896
20230710,130200,1761002285,2075,2075,2075,2075,6030
20230710,130100,1748490035,2075,2070,2075,2070,95
20230710,130000,1748293365,2075,2075,2075,2075,78
20230710,125900,1748131515,2075,2075,2080,2075,1429
20230710,125800,1745166310,2075,2080,2080,2075,1661
20230710,125700,1741719720,2080,2080,2080,2075,762
20230710,125600,1740138260,2080,2075,2080,2075,339
20230710,125500,1739434595,2075,2075,2075,2075,5329
20230710,125400,1728376920,2075,2070,2075,2070,7169
20230710,125300,1713529320,2075,2075,2075,2065,999
20230710,125200,1711459645,2075,2070,2075,2070,14615
20230710,125100,1681190960,2070,2060,2070,2060,610
20230710,125000,1679933260,2070,2065,2070,2065,11292
20230710,124900,1656615270,2065,2065,2065,2065,0
20230710,124800,1656615270,2065,2060,2065,2060,2212
20230710,124700,1652047990,2065,2065,2065,2065,4
20230710,124600,1652039730,2065,2060,2065,2060,4249
20230710,124500,1643286760,2060,2060,2060,2055,1401
20230710,124400,1640405600,2060,2060,2065,2060,1946
20230710,124300,1636396810,2065,2060,2065,2060,1976
20230710,124200,1632326240,2060,2060,2065,2060,854
20230710,124100,1630566995,2060,2060,2060,2060,167
20230710,124000,1630222975,2065,2065,2065,2065,2460
20230710,123900,1625143075,2065,2065,2065,2065,79
20230710,123800,1624979940,2065,2065,2065,2060,163
20230710,123700,1624644145,2065,2065,2065,2065,2063
20230710,123600,1620384050,2065,2065,2065,2065,15
20230710,123500,1620353075,2065,2060,2065,2060,93
20230710,123400,1620161480,2065,2060,2065,2060,7324
20230710,123300,1605068470,2065,2065,2065,2060,3619
20230710,123200,1597595785,2065,2060,2065,2060,2577
20230710,123100,1592276780,2065,2065,2065,2065,106
20230710,123000,1592057890,2060,2065,2065,2060,928
20230710,122900,1590141600,2065,2065,2065,2060,76
20230710,122800,1589984800,2065,2065,2065,2065,10
20230710,122700,1589964150,2065,2070,2070,2065,1256
20230710,122600,1587370035,2070,2065,2070,2065,3725
20230710,122500,1579677000,2065,2065,2065,2065,1
20230710,122400,1579674935,2065,2060,2070,2060,7049
20230710,122300,1565150690,2065,2065,2065,2065,5843
20230710,122200,1553084895,2070,2070,2070,2065,1811
20230710,122100,1549341225,2070,2070,2070,2060,5774
20230710,122000,1537430455,2070,2070,2070,2065,176
20230710,121900,1537066360,2065,2065,2070,2065,4870
20230710,121800,1527009565,2065,2060,2070,2060,18737
20230710,121700,1488314030,2065,2060,2065,2060,1730
20230710,121600,1484750210,2060,2060,2065,2060,11964
20230710,121500,1460103880,2065,2055,2065,2055,9708
20230710,121400,1440133290,2050,2055,2055,2050,17
20230710,121300,1440098380,2055,2050,2055,2050,246
20230710,121200,1439593950,2055,2050,2055,2050,1011
20230710,121100,1437516350,2055,2055,2055,2055,372
20230710,121000,1436751890,2055,2050,2055,2050,3955
20230710,120900,1428643845,2050,2050,2050,2045,68
20230710,120800,1428504730,2045,2045,2045,2045,379
20230710,120700,1427729675,2045,2050,2050,2045,8083
20230710,120600,1411159945,2050,2050,2050,2050,446
20230710,120500,1410245645,2050,2045,2050,2045,1307
20230710,120400,1407571290,2045,2045,2050,2045,1128
20230710,120300,1405264455,2050,2050,2050,2050,26
20230710,120200,1405211155,2045,2050,2050,2045,411
20230710,120100,1404370655,2050,2050,2050,2050,10
20230710,120000,1404350155,2050,2050,2050,2045,7105
20230710,115900,1389819905,2050,2050,2050,2045,2910
20230710,115800,1383868520,2045,2050,2050,2045,1073
20230710,115700,1381673970,2050,2050,2050,2050,3026
20230710,115600,1375470670,2050,2050,2050,2050,3250
20230710,115500,1368808170,2050,2050,2050,2050,91
20230710,115400,1368621620,2050,2050,2050,2050,1
20230710,115300,1368619570,2050,2050,2050,2050,252
20230710,115200,1368102970,2050,2045,2050,2045,425
20230710,115100,1367233745,2050,2045,2050,2045,3851
20230710,115000,1359358445,2045,2045,2045,2045,588
20230710,114900,1358155985,2045,2045,2050,2045,1967
20230710,114800,1354133195,2050,2050,2050,2050,57
20230710,114700,1354016345,2050,2045,2050,2045,2031
20230710,114600,1349862925,2045,2045,2045,2045,273
20230710,114500,1349304640,2045,2045,2045,2040,1661
20230710,114400,1345909030,2045,2045,2045,2045,2828
20230710,114300,1340125770,2050,2045,2050,2045,28
20230710,114200,1340068445,2050,2050,2050,2045,10540
20230710,114100,1318514110,2045,2045,2050,2045,1522
20230710,114000,1315401470,2050,2050,2050,2050,122
20230710,113900,1315151370,2050,2045,2050,2045,774
20230710,113800,1313567380,2050,2045,2050,2045,320
20230710,113700,1312911880,2050,2050,2050,2050,1635
20230710,113600,1309560130,2050,2045,2050,2045,950
20230710,113500,1307616990,2045,2040,2045,2040,211
20230710,113400,1307186430,2045,2045,2045,2040,123
20230710,113300,1306935280,2040,2045,2045,2040,376
20230710,113200,1306167855,2040,2040,2040,2040,334
20230710,113100,1305486495,2040,2040,2040,2040,8944
20230710,113000,1287240735,2045,2040,2045,2040,301
20230710,112900,1286626690,2040,2045,2045,2040,8316
20230710,112800,1269626300,2045,2040,2045,2040,415
20230710,112700,1268779625,2040,2040,2045,2040,4733
20230710,112600,1259124200,2045,2040,2045,2040,362
20230710,112500,1258384415,2045,2045,2045,2045,1417
20230710,112400,1255486650,2045,2040,2045,2040,4487
20230710,112300,1246311770,2045,2045,2045,2040,118
20230710,112200,1246070465,2045,2040,2045,2040,3933
20230710,112100,1238028285,2040,2045,2045,2040,1582
20230710,112000,1234795275,2045,2045,2045,2040,4059
20230710,111900,1226509335,2040,2040,2045,2040,1622
20230710,111800,1223200345,2045,2045,2045,2045,115
20230710,111700,1222965170,2040,2045,2045,2040,57
20230710,111600,1222848640,2045,2045,2045,2040,1355
20230710,111500,1220082665,2040,2040,2045,2040,1136
20230710,111400,1217760220,2040,2045,2045,2040,2371
20230710,111300,1212923030,2045,2045,2045,2045,595
20230710,111200,1211706255,2045,2040,2045,2040,2561
20230710,111100,1206481760,2040,2040,2040,2040,197
20230710,111000,1206079880,2040,2045,2045,2040,2010
20230710,110900,1201969480,2040,2045,2045,2040,3350
20230710,110800,1195124980,2045,2045,2045,2045,122
20230710,110700,1194875490,2045,2045,2045,2045,364
20230710,110600,1194131110,2045,2050,2050,2045,2099
20230710,110500,1189838650,2045,2045,2055,2045,666
20230710,110400,1188476630,2055,2055,2055,2045,137
20230710,110300,1188195710,2055,2050,2055,2050,253
20230710,110200,1187676075,2055,2055,2055,2055,70
20230710,110100,1187532225,2055,2055,2055,2055,0
20230710,110000,1187532225,2055,2050,2055,2045,638
20230710,105900,1186225540,2055,2045,2055,2045,20595
20230710,105800,1144027935,2045,2045,2045,2045,100
20230710,105700,1143823435,2045,2040,2045,2040,76
20230710,105600,1143668265,2045,2040,2045,2040,580
20230710,105500,1142484715,2045,2045,2045,2045,5006
20230710,105400,1132247445,2045,2040,2045,2040,203
20230710,105300,1131833310,2045,2040,2045,2040,11
20230710,105200,1131810865,2045,2045,2045,2045,51
20230710,105100,1131706570,2050,2040,2050,2040,11734
20230710,105000,1107766230,2040,2040,2040,2035,1047
20230710,104900,1105630530,2040,2040,2040,2035,7005
20230710,104800,1091368665,2045,2045,2045,2045,4
20230710,104700,1091360485,2045,2040,2045,2040,406
20230710,104600,1090532215,2045,2045,2050,2045,146
20230710,104500,1090233630,2045,2045,2050,2040,206
20230710,104400,1089812430,2050,2045,2050,2040,1145
20230710,104300,1087475140,2045,2045,2045,2045,92
20230710,104200,1087287000,2050,2045,2050,2040,4219
20230710,104100,1078671895,2050,2050,2050,2050,50
20230710,104000,1078569395,2050,2045,2050,2045,766
20230710,103900,1077002570,2045,2050,2050,2045,788
20230710,103800,1075390535,2045,2045,2045,2045,100
20230710,103700,1075186035,2050,2050,2050,2050,10
20230710,103600,1075165535,2050,2045,2050,2045,1791
20230710,103500,1071502685,2050,2045,2050,2040,5101
20230710,103400,1061095055,2050,2050,2050,2050,260
20230710,103300,1060562055,2050,2045,2050,2045,43
20230710,103200,1060474100,2050,2050,2050,2050,49
20230710,103100,1060373650,2050,2045,2050,2045,2499
20230710,103000,1055260830,2050,2045,2050,2040,1554
20230710,102900,1052083870,2045,2040,2045,2035,10760
20230710,102800,1030156675,2040,2045,2050,2040,1882
20230710,102700,1026307735,2045,2045,2050,2045,2372
20230710,102600,1021456895,2045,2045,2050,2045,1357
20230710,102500,1018681795,2045,2045,2050,2040,3044
20230710,102400,1012462785,2050,2050,2050,2045,873
20230710,102300,1010674235,2050,2055,2055,2050,2012
20230710,102200,1006544580,2055,2050,2055,2050,14
20230710,102100,1006515815,2055,2055,2055,2055,0
20230710,102000,1006515815,2055,2050,2055,2050,1410
20230710,101900,1003625290,2055,2050,2055,2050,1036
20230710,101800,1001501485,2045,2050,2050,2045,3705
20230710,101700,993923735,2050,2050,2050,2045,570
20230710,101600,992756145,2055,2050,2055,2050,34
20230710,101500,992686430,2055,2050,2055,2050,509
20230710,101400,991642635,2050,2050,2050,2050,320
20230710,101300,990986635,2055,2055,2055,2050,671
20230710,101200,989608315,2055,2055,2055,2055,14
20230710,101100,989579545,2055,2060,2060,2055,3011
20230710,101000,983391635,2060,2060,2060,2060,18
20230710,100900,983354555,2060,2055,2060,2050,13457
20230710,100800,955756175,2055,2055,2055,2050,1701
20230710,100700,952261365,2055,2060,2060,2055,7412
20230710,100600,937024705,2060,2060,2060,2060,3
20230710,100500,937018525,2065,2065,2065,2060,1035
20230710,100400,934886250,2065,2060,2065,2060,143
20230710,100300,934591315,2065,2065,2065,2060,1360
20230710,100200,931789480,2065,2065,2065,2065,59
20230710,100100,931667645,2065,2065,2065,2065,1
20230710,100000,931665580,2065,2065,2065,2065,0
20230710,095900,931665580,2065,2065,2065,2065,4
20230710,095800,931657320,2065,2065,2065,2065,223
20230710,095700,931196825,2065,2055,2065,2055,2980
20230710,095600,925057700,2055,2060,2060,2055,821
20230710,095500,923369555,2060,2055,2060,2055,2187
20230710,095400,918875040,2055,2055,2060,2055,2218
20230710,095300,914311945,2055,2055,2065,2055,1802
20230710,095200,910607815,2065,2065,2065,2055,3065
20230710,095100,904291555,2065,2060,2065,2050,2693
20230710,095000,898754930,2055,2060,2065,2055,2627
20230710,094900,893353190,2060,2060,2065,2050,5441
20230710,094800,882175025,2065,2065,2065,2055,293
20230710,094700,881572820,2065,2060,2065,2055,2035
20230710,094600,877388060,2060,2060,2065,2060,711
20230710,094500,875923340,2065,2055,2065,2050,3995
20230710,094400,867706375,2060,2065,2065,2055,1045
20230710,094300,865555255,2065,2060,2065,2060,316
20230710,094200,864904215,2055,2060,2065,2055,1719
20230710,094100,861357495,2060,2065,2065,2060,1026
20230710,094000,859238835,2060,2065,2065,2060,518
20230710,093900,858171690,2065,2070,2070,2055,2995
20230710,093800,852002010,2070,2060,2070,2060,1601
20230710,093700,848697070,2060,2065,2065,2050,2549
20230710,093600,843452170,2070,2065,2070,2060,1035
20230710,093500,841314880,2065,2065,2070,2060,5174
20230710,093400,830635400,2065,2060,2065,2055,15554
20230710,093300,798596655,2060,2055,2060,2050,12662
20230710,093200,772577300,2055,2050,2055,2050,616
20230710,093100,771311950,2055,2045,2055,2040,13001
20230710,093000,744677095,2040,2040,2045,2040,2646
20230710,092900,739279175,2045,2040,2045,2040,12808
20230710,092800,713147905,2045,2045,2050,2040,4905
20230710,092700,703116960,2050,2055,2060,2050,6301
20230710,092600,690181605,2055,2060,2060,2055,2475
20230710,092500,685094705,2055,2060,2060,2055,3349
20230710,092400,678199955,2060,2055,2060,2055,1584
20230710,092300,674944820,2055,2065,2065,2055,5397
20230710,092200,663826925,2065,2065,2065,2060,904
20230710,092100,661962400,2065,2065,2065,2060,2896
20230710,092000,655986590,2065,2065,2065,2060,3863
20230710,091900,648018300,2065,2055,2065,2050,11706
20230710,091800,623957100,2050,2060,2060,2050,2119
20230710,091700,619605015,2050,2060,2060,2050,110
20230710,091600,619378515,2060,2055,2060,2050,3034
20230710,091500,613147835,2055,2055,2060,2050,3859
20230710,091400,605230845,2055,2065,2070,2050,1072
20230710,091300,603027185,2065,2065,2065,2055,5281
20230710,091200,592123275,2070,2065,2070,2060,6340
20230710,091100,579058540,2070,2055,2070,2050,19515
20230710,091000,538913455,2055,2055,2055,2050,1020
20230710,090900,536818365,2055,2050,2055,2040,17028
20230710,090800,501879555,2055,2030,2060,2020,35610
20230710,090700,429313070,2035,2030,2035,2025,27463
20230710,090600,373517395,2025,2030,2035,2020,22801
20230710,090500,327223765,2030,2020,2035,2020,27685
20230710,090400,271213225,2030,2035,2035,2015,31265
20230710,090300,207890525,2035,2035,2040,2035,12649
20230710,090200,182143750,2040,2050,2055,2035,21446
20230710,090100,138332640,2055,2070,2070,2050,22457
20230710,090000,92208635,2055,2075,2075,2055,24218