stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185400,72141985335,2675,2675,2675,2675,584010
20230705,185300,72141985335,2675,2675,2675,2675,0
20230705,185200,72141985335,2675,2675,2675,2675,0
20230705,185100,72141985335,2675,2675,2675,2675,0
20230705,185000,72141985335,2675,2675,2675,2675,0
20230705,184900,72141985335,2675,2675,2675,2675,0
20230705,184800,72141985335,2675,2675,2675,2675,0
20230705,184700,72141985335,2675,2675,2675,2675,0
20230705,184600,72141985335,2675,2675,2675,2675,0
20230705,184500,72141985335,2675,2675,2675,2675,0
20230705,184400,72141985335,2675,2675,2675,2675,0
20230705,184300,72141985335,2675,2675,2675,2675,0
20230705,184200,72141985335,2675,2675,2675,2675,0
20230705,184100,72141985335,2675,2675,2675,2675,0
20230705,184000,72141985335,2675,2675,2675,2675,0
20230705,183900,72141985335,2675,2675,2675,2675,0
20230705,183800,72141985335,2675,2675,2675,2675,0
20230705,183700,72141985335,2675,2675,2675,2675,0
20230705,183600,72141985335,2675,2675,2675,2675,0
20230705,183500,72141985335,2675,2675,2675,2675,0
20230705,183400,72141985335,2675,2675,2675,2675,0
20230705,183300,72141985335,2675,2675,2675,2675,0
20230705,183200,72141985335,2675,2675,2675,2675,0
20230705,183100,72141985335,2675,2675,2675,2675,0
20230705,183000,72141985335,2675,2675,2675,2675,0
20230705,182900,72141985335,2675,2675,2675,2675,0
20230705,182800,72141985335,2675,2675,2675,2675,0
20230705,182700,72141985335,2675,2675,2675,2675,0
20230705,182600,72141985335,2675,2675,2675,2675,0
20230705,182500,72141985335,2675,2675,2675,2675,0
20230705,182400,72141985335,2675,2675,2675,2675,584010
20230705,182300,72141985335,2675,2675,2675,2675,0
20230705,182200,72141985335,2675,2675,2675,2675,0
20230705,182100,72141985335,2675,2675,2675,2675,0
20230705,182000,72141985335,2675,2675,2675,2675,0
20230705,181900,72141985335,2675,2675,2675,2675,0
20230705,181800,72141985335,2675,2675,2675,2675,0
20230705,181700,72141985335,2675,2675,2675,2675,0
20230705,181600,72141985335,2675,2675,2675,2675,0
20230705,181500,72141985335,2675,2675,2675,2675,0
20230705,181400,72141985335,2675,2675,2675,2675,0
20230705,181300,72141985335,2675,2675,2675,2675,0
20230705,181200,72141985335,2675,2675,2675,2675,0
20230705,181100,72141985335,2675,2675,2675,2675,0
20230705,181000,72141985335,2675,2675,2675,2675,0
20230705,180900,72141985335,2675,2675,2675,2675,0
20230705,180800,72141985335,2675,2675,2675,2675,0
20230705,180700,72141985335,2675,2675,2675,2675,0
20230705,180600,72141985335,2675,2675,2675,2675,0
20230705,180500,72141985335,2675,2675,2675,2675,0
20230705,180400,72141985335,2675,2675,2675,2675,0
20230705,180300,72141985335,2675,2675,2675,2675,0
20230705,180200,72141985335,2675,2675,2675,2675,0
20230705,180100,72141985335,2675,2675,2675,2675,0
20230705,180000,72141985335,2675,2675,2675,2675,0
20230705,175900,72141985335,2675,2675,2675,2675,0
20230705,175800,72141985335,2675,2675,2675,2675,0
20230705,175700,72141985335,2675,2675,2675,2675,0
20230705,175600,72141985335,2675,2675,2675,2675,0
20230705,175500,72141985335,2675,2675,2675,2675,0
20230705,175400,72141985335,2675,2675,2675,2675,584010
20230705,175300,72141985335,2675,2675,2675,2675,0
20230705,175200,72141985335,2675,2675,2675,2675,0
20230705,175100,72141985335,2675,2675,2675,2675,0
20230705,175000,72141985335,2675,2675,2675,2675,0
20230705,174900,72141985335,2675,2675,2675,2675,0
20230705,174800,72141985335,2675,2675,2675,2675,0
20230705,174700,72141985335,2675,2675,2675,2675,0
20230705,174600,72141985335,2675,2675,2675,2675,0
20230705,174500,72141985335,2675,2675,2675,2675,0
20230705,174400,72141985335,2675,2675,2675,2675,0
20230705,174300,72141985335,2675,2675,2675,2675,0
20230705,174200,72141985335,2675,2675,2675,2675,0
20230705,174100,72141985335,2675,2675,2675,2675,0
20230705,174000,72141985335,2675,2675,2675,2675,0
20230705,173900,72141985335,2675,2675,2675,2675,0
20230705,173800,72141985335,2675,2675,2675,2675,0
20230705,173700,72141985335,2675,2675,2675,2675,0
20230705,173600,72141985335,2675,2675,2675,2675,0
20230705,173500,72141985335,2675,2675,2675,2675,0
20230705,173400,72141985335,2675,2675,2675,2675,0
20230705,173300,72141985335,2675,2675,2675,2675,0
20230705,173200,72141985335,2675,2675,2675,2675,0
20230705,173100,72141985335,2675,2675,2675,2675,0
20230705,173000,72141985335,2675,2675,2675,2675,0
20230705,172900,72141985335,2675,2675,2675,2675,0
20230705,172800,72141985335,2675,2675,2675,2675,0
20230705,172700,72141985335,2675,2675,2675,2675,0
20230705,172600,72141985335,2675,2675,2675,2675,0
20230705,172500,72141985335,2675,2675,2675,2675,0
20230705,172400,72141985335,2675,2675,2675,2675,584010
20230705,172300,72141985335,2675,2675,2675,2675,0
20230705,172200,72141985335,2675,2675,2675,2675,0
20230705,172100,72141985335,2675,2675,2675,2675,0
20230705,172000,72141985335,2675,2675,2675,2675,0
20230705,171900,72141985335,2675,2675,2675,2675,0
20230705,171800,72141985335,2675,2675,2675,2675,0
20230705,171700,72141985335,2675,2675,2675,2675,0
20230705,171600,72141985335,2675,2675,2675,2675,0
20230705,171500,72141985335,2675,2675,2675,2675,0
20230705,171400,72141985335,2675,2675,2675,2675,0
20230705,171300,72141985335,2675,2675,2675,2675,0
20230705,171200,72141985335,2675,2675,2675,2675,0
20230705,171100,72141985335,2675,2675,2675,2675,0
20230705,171000,72141985335,2675,2675,2675,2675,0
20230705,170900,72141985335,2675,2675,2675,2675,0
20230705,170800,72141985335,2675,2675,2675,2675,0
20230705,170700,72141985335,2675,2675,2675,2675,0
20230705,170600,72141985335,2675,2675,2675,2675,0
20230705,170500,72141985335,2675,2675,2675,2675,0
20230705,170400,72141985335,2675,2675,2675,2675,0
20230705,170300,72141985335,2675,2675,2675,2675,0
20230705,170200,72141985335,2675,2675,2675,2675,0
20230705,170100,72141985335,2675,2675,2675,2675,0
20230705,170000,72141985335,2675,2675,2675,2675,0
20230705,165900,72141985335,2675,2675,2675,2675,0
20230705,165800,72141985335,2675,2675,2675,2675,0
20230705,165700,72141985335,2675,2675,2675,2675,0
20230705,165600,72141985335,2675,2675,2675,2675,0
20230705,165500,72141985335,2675,2675,2675,2675,0
20230705,165400,72141985335,2675,2675,2675,2675,584010
20230705,165300,72141985335,2675,2675,2675,2675,0
20230705,165200,72141985335,2675,2675,2675,2675,0
20230705,165100,72141985335,2675,2675,2675,2675,0
20230705,165000,72141985335,2675,2675,2675,2675,0
20230705,164900,72141985335,2675,2675,2675,2675,0
20230705,164800,72141985335,2675,2675,2675,2675,0
20230705,164700,72141985335,2675,2675,2675,2675,0
20230705,164600,72141985335,2675,2675,2675,2675,0
20230705,164500,72141985335,2675,2675,2675,2675,0
20230705,164400,72141985335,2675,2675,2675,2675,0
20230705,164300,72141985335,2675,2675,2675,2675,0
20230705,164200,72141985335,2675,2675,2675,2675,0
20230705,164100,72141985335,2675,2675,2675,2675,0
20230705,164000,72141985335,2675,2675,2675,2675,0
20230705,163900,72141985335,2675,2675,2675,2675,0
20230705,163800,72141985335,2675,2675,2675,2675,0
20230705,163700,72141985335,2675,2675,2675,2675,0
20230705,163600,72141985335,2675,2675,2675,2675,0
20230705,163500,72141985335,2675,2675,2675,2675,0
20230705,163400,72141985335,2675,2675,2675,2675,0
20230705,163300,72141985335,2675,2675,2675,2675,0
20230705,163200,72141985335,2675,2675,2675,2675,0
20230705,163100,72141985335,2675,2675,2675,2675,0
20230705,163000,72141985335,2675,2675,2675,2675,0
20230705,162900,72141985335,2675,2675,2675,2675,0
20230705,162800,72141985335,2675,2675,2675,2675,0
20230705,162700,72141985335,2675,2675,2675,2675,0
20230705,162600,72141985335,2675,2675,2675,2675,0
20230705,162500,72141985335,2675,2675,2675,2675,0
20230705,162400,72141985335,2675,2675,2675,2675,584010
20230705,162300,72141985335,2675,2675,2675,2675,0
20230705,162200,72141985335,2675,2675,2675,2675,0
20230705,162100,72141985335,2675,2675,2675,2675,0
20230705,162000,72141985335,2675,2675,2675,2675,0
20230705,161900,72141985335,2675,2675,2675,2675,0
20230705,161800,72141985335,2675,2675,2675,2675,0
20230705,161700,72141985335,2675,2675,2675,2675,0
20230705,161600,72141985335,2675,2675,2675,2675,0
20230705,161500,72141985335,2675,2675,2675,2675,0
20230705,161400,72141985335,2675,2675,2675,2675,0
20230705,161300,72141985335,2675,2675,2675,2675,0
20230705,161200,72141985335,2675,2675,2675,2675,0
20230705,161100,72141985335,2675,2675,2675,2675,0
20230705,161000,72141985335,2675,2675,2675,2675,0
20230705,160900,72141985335,2675,2675,2675,2675,0
20230705,160800,72141985335,2675,2675,2675,2675,0
20230705,160700,72141985335,2675,2675,2675,2675,0
20230705,160600,72141985335,2675,2675,2675,2675,0
20230705,160500,72141985335,2675,2675,2675,2675,0
20230705,160400,72141985335,2675,2675,2675,2675,0
20230705,160300,72141985335,2675,2675,2675,2675,0
20230705,160200,72141985335,2675,2675,2675,2675,0
20230705,160100,72141985335,2675,2675,2675,2675,0
20230705,160000,72141985335,2675,2675,2675,2675,0
20230705,155900,72141985335,2675,2675,2675,2675,0
20230705,155800,72141985335,2675,2675,2675,2675,0
20230705,155700,72141985335,2675,2675,2675,2675,0
20230705,155600,72141985335,2675,2675,2675,2675,0
20230705,155500,72141985335,2675,2675,2675,2675,0
20230705,155400,72141985335,2675,2675,2675,2675,584010
20230705,155300,72141985335,2675,2675,2675,2675,0
20230705,155200,72141985335,2675,2675,2675,2675,0
20230705,155100,72141985335,2675,2675,2675,2675,0
20230705,155000,72141985335,2675,2675,2675,2675,0
20230705,154900,72141985335,2675,2675,2675,2675,0
20230705,154800,72141985335,2675,2675,2675,2675,0
20230705,154700,72141985335,2675,2675,2675,2675,0
20230705,154600,72141985335,2675,2675,2675,2675,0
20230705,154500,72141985335,2675,2675,2675,2675,0
20230705,154400,72141985335,2675,2675,2675,2675,0
20230705,154300,72141985335,2675,2675,2675,2675,0
20230705,154200,72141985335,2675,2675,2675,2675,0
20230705,154100,72141985335,2675,2675,2675,2675,0
20230705,154000,72141985335,2675,2675,2675,2675,0
20230705,153900,72141985335,2675,2675,2675,2675,0
20230705,153800,72141985335,2675,2675,2675,2675,0
20230705,153700,72141985335,2675,2675,2675,2675,0
20230705,153600,72141985335,2675,2675,2675,2675,0
20230705,153500,72141985335,2675,2675,2675,2675,0
20230705,153400,72141985335,2675,2675,2675,2675,0
20230705,153300,72141985335,2675,2675,2675,2675,0
20230705,153200,72141985335,2675,2675,2675,2675,0
20230705,153100,72141985335,2675,2675,2675,2675,0
20230705,153000,72141985335,2675,2675,2675,2675,584010
20230705,152900,70579758585,2675,2675,2675,2675,0
20230705,152800,70579758585,2675,2675,2675,2675,0
20230705,152700,70579758585,2675,2675,2675,2675,0
20230705,152600,70579758585,2675,2675,2675,2675,0
20230705,152500,70579758585,2675,2675,2675,2675,0
20230705,152400,70579758585,2675,2675,2675,2675,0
20230705,152300,70579758585,2675,2675,2675,2675,0
20230705,152200,70579758585,2675,2675,2675,2675,0
20230705,152100,70579758585,2675,2675,2675,2675,0
20230705,152000,70579758585,2675,2675,2675,2675,0
20230705,151900,70579758585,2675,2665,2675,2660,195125
20230705,151800,70059327095,2665,2675,2675,2660,100640
20230705,151700,69791079185,2675,2670,2675,2665,34314
20230705,151600,69699502225,2670,2670,2670,2665,47671
20230705,151500,69572325455,2670,2660,2670,2660,42295
20230705,151400,69459621075,2665,2665,2665,2660,51546
20230705,151300,69322281615,2665,2670,2670,2660,65717
20230705,151200,69147133725,2665,2665,2675,2660,94397
20230705,151100,68895486245,2665,2665,2675,2665,45871
20230705,151000,68773145205,2665,2675,2675,2665,72874
20230705,150900,68578690195,2675,2675,2675,2670,17250
20230705,150800,68532582280,2675,2680,2680,2670,24230
20230705,150700,68467771010,2680,2685,2685,2675,69046
20230705,150600,68282857725,2680,2680,2685,2675,18346
20230705,150500,68233662720,2680,2680,2685,2675,75975
20230705,150400,68029883615,2680,2670,2680,2670,21538
20230705,150300,67972257040,2675,2665,2675,2660,25911
20230705,150200,67903108025,2665,2660,2665,2655,43047
20230705,150100,67788649110,2665,2670,2670,2660,110750
20230705,150000,67493904950,2660,2670,2670,2660,61138
20230705,145900,67330898795,2670,2670,2675,2665,33597
20230705,145800,67241195630,2670,2670,2670,2665,25319
20230705,145700,67173680970,2665,2665,2670,2665,27039
20230705,145600,67101523515,2670,2670,2670,2665,38145
20230705,145500,66999833255,2670,2675,2675,2665,18979
20230705,145400,66949171970,2675,2670,2675,2670,25682
20230705,145300,66880576130,2675,2675,2675,2670,5550
20230705,145200,66865734830,2670,2675,2675,2670,14560
20230705,145100,66826837925,2675,2675,2675,2670,49627
20230705,145000,66694322385,2670,2680,2680,2670,37993
20230705,144900,66592665740,2680,2680,2680,2675,15344
20230705,144800,66551554085,2680,2675,2685,2670,62848
20230705,144700,66383231185,2675,2665,2675,2665,19497
20230705,144600,66331145595,2665,2670,2670,2655,76153
20230705,144500,66128494585,2665,2665,2670,2660,17834
20230705,144400,66080974130,2665,2665,2665,2660,10721
20230705,144300,66052423565,2665,2665,2670,2665,8177
20230705,144200,66030625965,2665,2660,2665,2660,15116
20230705,144100,65990365325,2665,2660,2665,2660,13277
20230705,144000,65955022845,2665,2665,2665,2660,20952
20230705,143900,65899218165,2665,2665,2670,2660,52068
20230705,143800,65760618065,2670,2670,2670,2665,36457
20230705,143700,65663433505,2670,2670,2670,2665,12883
20230705,143600,65629080765,2670,2675,2675,2665,14363
20230705,143500,65590744375,2670,2665,2675,2665,23350
20230705,143400,65528418870,2665,2675,2680,2665,54067
20230705,143300,65384025305,2675,2675,2675,2670,27318
20230705,143200,65310973595,2675,2675,2675,2670,16843
20230705,143100,65265938610,2675,2675,2680,2670,24306
20230705,143000,65200926905,2675,2670,2675,2670,4048
20230705,142900,65190101690,2670,2670,2675,2670,9149
20230705,142800,65165666590,2670,2675,2680,2670,22844
20230705,142700,65104615845,2675,2675,2680,2670,32628
20230705,142600,65017352395,2670,2670,2675,2670,6364
20230705,142500,65000358665,2670,2675,2675,2670,10447
20230705,142400,64972457880,2670,2670,2675,2665,18733
20230705,142300,64922447845,2670,2665,2675,2665,4494
20230705,142200,64910444650,2670,2670,2675,2665,35435
20230705,142100,64815854730,2675,2675,2675,2670,8278
20230705,142000,64793744035,2670,2675,2680,2670,15781
20230705,141900,64751549490,2675,2685,2685,2675,43994
20230705,141800,64633687330,2685,2670,2685,2670,62076
20230705,141700,64467484380,2675,2670,2675,2670,9307
20230705,141600,64442612860,2675,2665,2675,2665,92623
20230705,141500,64195597115,2665,2660,2670,2655,47188
20230705,141400,64069976770,2660,2665,2665,2655,63709
20230705,141300,63900644470,2665,2660,2665,2660,7590
20230705,141200,63880433660,2665,2665,2665,2660,14215
20230705,141100,63842584735,2665,2660,2665,2660,18489
20230705,141000,63793383025,2665,2665,2670,2660,16274
20230705,140900,63750028305,2670,2670,2670,2665,16502
20230705,140800,63706030595,2665,2665,2670,2665,24187
20230705,140700,63641557535,2665,2665,2670,2660,35984
20230705,140600,63545647730,2665,2660,2665,2660,17610
20230705,140500,63498769090,2660,2670,2670,2660,47520
20230705,140400,63372209745,2670,2670,2670,2665,6060
20230705,140300,63356049375,2665,2670,2670,2665,9039
20230705,140200,63331939100,2670,2670,2675,2670,21249
20230705,140100,63275197565,2670,2670,2675,2670,18108
20230705,140000,63226836345,2670,2675,2675,2670,12253
20230705,135900,63194111370,2675,2670,2675,2665,41113
20230705,135800,63084349010,2670,2665,2670,2660,39755
20230705,135700,62978321290,2665,2670,2670,2660,12416
20230705,135600,62945283810,2670,2665,2670,2660,5573
20230705,135500,62930434525,2665,2670,2670,2665,32039
20230705,135400,62845002055,2670,2665,2670,2660,31986
20230705,135300,62759727015,2670,2670,2670,2665,38875
20230705,135200,62656069735,2665,2660,2670,2655,25139
20230705,135100,62589120130,2655,2665,2665,2655,43544
20230705,135000,62473206310,2665,2670,2670,2660,58734
20230705,134900,62316859430,2670,2670,2680,2665,136283
20230705,134800,61952783450,2670,2660,2670,2650,520295
20230705,134700,60571616205,2660,2675,2675,2660,257640
20230705,134600,59884660195,2675,2675,2675,2670,30543
20230705,134500,59803079965,2675,2680,2680,2670,14381
20230705,134400,59764621230,2675,2675,2680,2670,18794
20230705,134300,59714336635,2680,2675,2680,2670,46592
20230705,134200,59589734240,2675,2675,2680,2670,80137
20230705,134100,59375587215,2675,2680,2680,2675,62436
20230705,134000,59208559685,2680,2685,2685,2675,48712
20230705,133900,59078045985,2685,2685,2685,2680,13991
20230705,133800,59040522945,2685,2685,2690,2680,17472
20230705,133700,58993684850,2680,2685,2690,2680,33261
20230705,133600,58904432590,2685,2685,2685,2680,10854
20230705,133500,58875333120,2685,2685,2690,2680,33165
20230705,133400,58786290720,2690,2685,2695,2685,16154
20230705,133300,58742896555,2690,2695,2695,2685,16629
20230705,133200,58698184200,2695,2695,2695,2685,41688
20230705,133100,58586037595,2690,2700,2700,2690,22686
20230705,133000,58524947970,2700,2700,2700,2690,38666
20230705,132900,58420693915,2695,2700,2705,2695,41433
20230705,132800,58308848260,2695,2705,2705,2695,54891
20230705,132700,58160620945,2700,2690,2705,2690,80733
20230705,132600,57942889890,2690,2685,2695,2685,15792
20230705,132500,57900401905,2690,2685,2690,2680,30612
20230705,132400,57818104310,2685,2680,2690,2680,5864
20230705,132300,57802364835,2680,2690,2690,2680,31944
20230705,132200,57716654430,2685,2680,2685,2680,17927
20230705,132100,57668553955,2685,2680,2685,2675,13560
20230705,132000,57632241685,2685,2680,2685,2675,7280
20230705,131900,57612739880,2680,2685,2685,2675,39578
20230705,131800,57506627540,2685,2680,2685,2680,11306
20230705,131700,57476301730,2685,2685,2690,2680,20551
20230705,131600,57421128360,2685,2685,2690,2680,28347
20230705,131500,57345030610,2685,2680,2685,2680,12155
20230705,131400,57312451785,2685,2680,2685,2680,9001
20230705,131300,57288321965,2680,2685,2685,2680,3959
20230705,131200,57277695155,2685,2685,2685,2680,7345
20230705,131100,57257980255,2680,2685,2685,2680,22944
20230705,131000,57196394255,2685,2685,2685,2680,5251
20230705,130900,57182310965,2685,2680,2685,2680,6061
20230705,130800,57166054605,2685,2690,2690,2680,27436
20230705,130700,57092365635,2690,2680,2690,2680,48085
20230705,130600,56963262275,2685,2685,2685,2680,22888
20230705,130500,56901854985,2685,2680,2685,2680,4508
20230705,130400,56889765845,2685,2685,2685,2680,7872
20230705,130300,56868657870,2685,2680,2685,2675,12467
20230705,130200,56835245355,2680,2680,2685,2680,18820
20230705,130100,56784804115,2685,2680,2685,2675,34331
20230705,130000,56692729410,2680,2680,2685,2675,9294
20230705,125900,56667823470,2675,2680,2685,2675,15703
20230705,125800,56625733315,2680,2680,2685,2675,23229
20230705,125700,56563474200,2685,2685,2690,2680,56378
20230705,125600,56412268590,2685,2690,2690,2685,11357
20230705,125500,56381774555,2690,2685,2690,2685,11496
20230705,125400,56350884125,2685,2690,2690,2685,4123
20230705,125300,56339802460,2690,2690,2690,2685,11422
20230705,125200,56309131060,2690,2690,2690,2680,91453
20230705,125100,56063962280,2685,2690,2690,2680,21298
20230705,125000,56006779365,2690,2685,2690,2680,30598
20230705,124900,55924637775,2680,2685,2685,2680,15876
20230705,124800,55882038160,2680,2685,2685,2680,7433
20230705,124700,55862097805,2685,2685,2685,2680,20085
20230705,124600,55808255920,2680,2690,2690,2680,8891
20230705,124500,55784396650,2685,2685,2690,2685,11289
20230705,124400,55754084425,2690,2685,2690,2680,10854
20230705,124300,55724953525,2685,2690,2690,2680,9679
20230705,124200,55698964030,2680,2685,2690,2680,16661
20230705,124100,55654245085,2685,2680,2690,2680,11065
20230705,124000,55624555820,2680,2685,2685,2680,6525
20230705,123900,55607048895,2685,2685,2690,2680,19684
20230705,123800,55554196540,2685,2680,2690,2680,24888
20230705,123700,55487422175,2685,2675,2685,2675,53812
20230705,123600,55343220905,2675,2675,2680,2675,17845
20230705,123500,55295480310,2675,2675,2680,2675,16955
20230705,123400,55250120265,2680,2680,2680,2675,22117
20230705,123300,55190920870,2680,2670,2680,2670,31867
20230705,123200,55105710265,2675,2675,2675,2670,29480
20230705,123100,55026993965,2675,2670,2675,2670,24761
20230705,123000,54960845800,2670,2670,2675,2665,38723
20230705,122900,54857514870,2665,2675,2680,2665,215063
20230705,122800,54283197475,2675,2670,2680,2670,27920
20230705,122700,54208491785,2675,2680,2680,2670,192177
20230705,122600,53694216435,2680,2685,2685,2680,63612
20230705,122500,53523723685,2685,2685,2690,2680,30888
20230705,122400,53440892465,2685,2685,2685,2680,17460
20230705,122300,53394025740,2685,2685,2685,2680,18243
20230705,122200,53345099435,2685,2685,2690,2680,42041
20230705,122100,53232211350,2685,2680,2690,2680,28352
20230705,122000,53156116965,2680,2690,2695,2680,24286
20230705,121900,53090929805,2690,2685,2690,2685,11089
20230705,121800,53061142550,2690,2685,2690,2685,17230
20230705,121700,53014858135,2685,2695,2695,2685,23878
20230705,121600,52950639330,2695,2685,2695,2685,14198
20230705,121500,52912428065,2685,2685,2690,2685,14120
20230705,121400,52874511945,2690,2690,2690,2680,15258
20230705,121300,52833522390,2680,2690,2690,2680,30462
20230705,121200,52751724165,2690,2690,2695,2685,22922
20230705,121100,52690087310,2690,2685,2690,2680,10444
20230705,121000,52662035935,2690,2680,2690,2680,27613
20230705,120900,52587909180,2685,2690,2690,2680,25732
20230705,120800,52518829210,2685,2685,2690,2685,37974
20230705,120700,52416860950,2690,2700,2705,2685,80667
20230705,120600,52199779070,2700,2705,2705,2695,30821
20230705,120500,52116556965,2705,2705,2705,2700,32124
20230705,120400,52029686305,2705,2710,2715,2705,115320
20230705,120300,51717275990,2710,2700,2710,2700,103120
20230705,120200,51438676095,2700,2695,2700,2695,9520
20230705,120100,51413002255,2700,2695,2700,2690,37644
20230705,120000,51311573240,2695,2690,2695,2690,22569
20230705,115900,51250783480,2695,2690,2695,2690,8601
20230705,115800,51227607375,2690,2690,2700,2690,27450
20230705,115700,51153613905,2695,2695,2700,2695,26621
20230705,115600,51081859695,2695,2695,2700,2695,22959
20230705,115500,51019918450,2695,2695,2695,2690,43460
20230705,115400,50902870335,2695,2690,2695,2690,8945
20230705,115300,50878785985,2690,2690,2695,2685,23525
20230705,115200,50815500375,2690,2690,2690,2685,12107
20230705,115100,50782972890,2690,2690,2695,2685,22997
20230705,115000,50721148600,2690,2685,2690,2680,34996
20230705,114900,50627073890,2685,2685,2690,2680,24257
20230705,114800,50561948265,2690,2685,2690,2685,50479
20230705,114700,50426383365,2690,2695,2695,2685,35803
20230705,114600,50330167810,2695,2700,2700,2690,29419
20230705,114500,50250909765,2695,2695,2700,2690,14968
20230705,114400,50210564330,2700,2690,2700,2690,42409
20230705,114300,50096336525,2695,2690,2695,2690,15765
20230705,114200,50053919555,2690,2695,2695,2685,8343
20230705,114100,50031471390,2695,2690,2700,2690,45101
20230705,114000,49909939305,2695,2690,2695,2685,38184
20230705,113900,49807221655,2695,2695,2695,2690,20172
20230705,113800,49752919230,2690,2700,2700,2690,36450
20230705,113700,49654733955,2695,2695,2700,2690,18138
20230705,113600,49605840980,2700,2695,2700,2690,22613
20230705,113500,49544884810,2695,2695,2700,2690,33513
20230705,113400,49454582800,2690,2695,2700,2690,30769
20230705,113300,49371645880,2695,2705,2705,2695,45306
20230705,113200,49249339675,2700,2685,2705,2675,151598
20230705,113100,48841330240,2680,2685,2685,2675,174827
20230705,113000,48372794025,2685,2685,2690,2680,90112
20230705,112900,48130862330,2685,2680,2690,2680,38414
20230705,112800,48027780755,2685,2690,2690,2680,112213
20230705,112700,47726582590,2690,2685,2690,2685,10913
20230705,112600,47697257910,2690,2685,2690,2680,53950
20230705,112500,47552302725,2690,2685,2695,2680,98069
20230705,112400,47288580825,2685,2690,2690,2680,112239
20230705,112300,46987259605,2685,2695,2695,2680,269019
20230705,112200,46264898985,2695,2700,2705,2690,633752
20230705,112100,44555559855,2700,2710,2710,2700,130602
20230705,112000,44202476250,2705,2705,2710,2705,8217
20230705,111900,44180241330,2705,2710,2715,2705,36217
20230705,111800,44082169240,2710,2710,2710,2705,14090
20230705,111700,44044046560,2705,2710,2710,2705,14763
20230705,111600,44004088260,2710,2710,2710,2705,14154
20230705,111500,43965774635,2710,2710,2715,2710,35542
20230705,111400,43869398435,2710,2715,2715,2710,30713
20230705,111300,43786164745,2710,2710,2715,2710,38808
20230705,111200,43680971915,2710,2705,2715,2705,50615
20230705,111100,43543797835,2710,2710,2710,2705,24871
20230705,111000,43476491365,2705,2705,2710,2705,47786
20230705,110900,43347222120,2705,2705,2710,2705,30457
20230705,110800,43264804590,2705,2705,2710,2705,10338
20230705,110700,43236817200,2705,2710,2710,2705,16063
20230705,110600,43193345080,2705,2705,2710,2705,6387
20230705,110500,43176057395,2705,2705,2710,2700,93145
20230705,110400,42924115375,2710,2705,2710,2700,43766
20230705,110300,42805690540,2705,2705,2705,2700,22472
20230705,110200,42744940710,2705,2705,2710,2700,35130
20230705,110100,42649932790,2705,2705,2710,2705,115674
20230705,110000,42337024260,2705,2710,2715,2705,58809
20230705,105900,42177736690,2715,2710,2715,2710,45187
20230705,105800,42055262460,2710,2715,2720,2710,23681
20230705,105700,41991033740,2720,2715,2720,2715,22624
20230705,105600,41929598685,2715,2715,2720,2715,12096
20230705,105500,41896746720,2715,2715,2720,2710,50178
20230705,105400,41760557725,2715,2720,2720,2715,19482
20230705,105300,41707636945,2715,2715,2720,2715,16760
20230705,105200,41662113720,2720,2720,2725,2715,37144
20230705,105100,41561090255,2725,2725,2730,2720,28535
20230705,105000,41483398355,2725,2730,2730,2725,19955
20230705,104900,41428977195,2725,2730,2730,2725,8964
20230705,104800,41404523190,2725,2730,2735,2725,22553
20230705,104700,41342954610,2730,2735,2735,2730,37391
20230705,104600,41240838115,2735,2730,2735,2725,23351
20230705,104500,41177083360,2730,2725,2730,2725,17322
20230705,104400,41129838200,2730,2725,2730,2720,48422
20230705,104300,40997898795,2720,2720,2725,2720,13642
20230705,104200,40960749155,2725,2725,2725,2720,23643
20230705,104100,40896376255,2720,2725,2725,2720,32622
20230705,104000,40807621685,2720,2725,2725,2720,11266
20230705,103900,40776950955,2725,2725,2725,2715,61902
20230705,103800,40608562315,2725,2725,2725,2720,59845
20230705,103700,40445744735,2720,2720,2725,2715,28143
20230705,103600,40369191900,2720,2725,2725,2715,38365
20230705,103500,40264831475,2725,2720,2730,2720,32991
20230705,103400,40174910020,2720,2720,2725,2720,27058
20230705,103300,40101227635,2720,2725,2725,2720,7996
20230705,103200,40079462250,2725,2725,2735,2720,73302
20230705,103100,39879480835,2725,2715,2730,2715,96869
20230705,103000,39615879510,2720,2715,2720,2710,62618
20230705,102900,39445920950,2715,2715,2720,2715,25799
20230705,102800,39375849335,2720,2715,2720,2715,12606
20230705,102700,39341601930,2720,2720,2720,2715,17784
20230705,102600,39293248570,2720,2720,2725,2715,63936
20230705,102500,39119336505,2720,2710,2720,2710,72617
20230705,102400,38922202550,2710,2710,2715,2700,185242
20230705,102300,38420885975,2705,2710,2715,2705,71728
20230705,102200,38226760115,2705,2715,2715,2705,59629
20230705,102100,38065171895,2715,2710,2715,2705,249290
20230705,102000,37389999100,2710,2720,2725,2710,407101
20230705,101900,36284984295,2725,2725,2725,2720,19900
20230705,101800,36230836165,2725,2730,2730,2725,72489
20230705,101700,36033283010,2725,2730,2735,2725,26023
20230705,101600,35962273865,2730,2730,2735,2725,34821
20230705,101500,35867196700,2730,2735,2735,2725,59691
20230705,101400,35704242955,2735,2735,2735,2730,19912
20230705,101300,35649829000,2735,2735,2740,2730,18316
20230705,101200,35599771685,2735,2735,2740,2730,27627
20230705,101100,35524229995,2740,2735,2740,2730,29978
20230705,101000,35442235230,2735,2730,2740,2725,57348
20230705,100900,35285561430,2730,2720,2730,2720,72239
20230705,100800,35088682395,2725,2735,2735,2720,114940
20230705,100700,34775358875,2735,2735,2740,2730,54234
20230705,100600,34627041185,2740,2750,2750,2735,80024
20230705,100500,34407490370,2750,2745,2750,2740,75239
20230705,100400,34200972600,2745,2740,2745,2735,58515
20230705,100300,34040533140,2740,2730,2740,2725,47375
20230705,100200,33911026500,2730,2725,2730,2725,84376
20230705,100100,33680866450,2725,2730,2730,2725,38192
20230705,100000,33576774805,2730,2725,2735,2725,82834
20230705,095900,33350933265,2725,2730,2735,2725,33768
20230705,095800,33258788605,2730,2735,2735,2725,66330
20230705,095700,33077859825,2735,2725,2735,2720,125741
20230705,095600,32735098175,2730,2735,2740,2725,137852
20230705,095500,32358485720,2735,2745,2745,2730,171584
20230705,095400,31888879530,2740,2745,2750,2740,62530
20230705,095300,31717309880,2740,2745,2750,2740,36590
20230705,095200,31616992245,2745,2755,2760,2745,105201
20230705,095100,31327840505,2755,2760,2760,2755,22629
20230705,095000,31265492355,2755,2760,2760,2750,81864
20230705,094900,31039902940,2755,2760,2760,2755,34895
20230705,094800,30943761650,2755,2760,2765,2755,35879
20230705,094700,30844739190,2765,2770,2770,2760,54632
20230705,094600,30693651785,2770,2765,2770,2760,56848
20230705,094500,30536361020,2765,2755,2770,2755,46362
20230705,094400,30408221525,2755,2760,2760,2755,56216
20230705,094300,30253207350,2760,2765,2765,2755,101906
20230705,094200,29971624360,2770,2770,2770,2765,58781
20230705,094100,29809011760,2765,2760,2770,2755,75691
20230705,094000,29599804085,2760,2755,2770,2755,162912
20230705,093900,29149607745,2755,2745,2765,2740,361649
20230705,093800,28154388140,2745,2745,2745,2735,46238
20230705,093700,28027680290,2740,2740,2745,2740,63790
20230705,093600,27852867755,2740,2740,2745,2740,39244
20230705,093500,27745317025,2740,2745,2750,2740,58484
20230705,093400,27584909690,2745,2750,2750,2745,74327
20230705,093300,27380726195,2750,2750,2755,2745,111370
20230705,093200,27074411040,2755,2755,2765,2750,223566
20230705,093100,26457755485,2755,2745,2755,2740,271776
20230705,093000,25710061240,2745,2725,2745,2720,560695
20230705,092900,24180214940,2730,2740,2740,2725,156083
20230705,092800,23753780885,2740,2735,2740,2735,153874
20230705,092700,23332643525,2735,2740,2745,2735,166829
20230705,092600,22875280840,2740,2735,2745,2730,295602
20230705,092500,22066302180,2730,2730,2735,2725,364873
20230705,092400,21070256450,2730,2755,2755,2725,962914
20230705,092300,18431329820,2750,2765,2765,2750,351071
20230705,092200,17464212685,2765,2765,2765,2755,149043
20230705,092100,17052747415,2765,2760,2765,2755,261946
20230705,092000,16329942325,2765,2765,2770,2760,318790
20230705,091900,15449416445,2760,2780,2780,2760,257894
20230705,091800,14735082710,2780,2790,2790,2775,113695
20230705,091700,14418625180,2785,2775,2790,2770,185964
20230705,091600,13901903320,2780,2795,2795,2765,575545
20230705,091500,12303735870,2795,2800,2800,2790,332392
20230705,091400,11375467500,2805,2805,2805,2790,268140
20230705,091300,10625706380,2800,2805,2815,2800,132658
20230705,091200,10253798465,2815,2810,2815,2795,366802
20230705,091100,9225489460,2815,2820,2830,2810,106664
20230705,091000,8925043170,2830,2840,2845,2815,199426
20230705,090900,8360453585,2840,2830,2840,2825,80481
20230705,090800,8132284375,2830,2830,2840,2820,145595
20230705,090700,7720513425,2835,2825,2835,2810,140708
20230705,090600,7323440450,2820,2840,2845,2820,205761
20230705,090500,6740223850,2840,2820,2845,2815,141037
20230705,090400,6340629060,2815,2850,2850,2815,564886
20230705,090300,4741087135,2850,2835,2850,2830,186068
20230705,090200,4212389865,2835,2850,2850,2830,263920
20230705,090100,3463701685,2850,2855,2855,2830,357385
20230705,090000,2448019765,2855,2850,2855,2835,851046