stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185300,43182981480,2655,2655,2655,2655,293776
20230711,185200,43182981480,2655,2655,2655,2655,0
20230711,185100,43182981480,2655,2655,2655,2655,0
20230711,185000,43182981480,2655,2655,2655,2655,0
20230711,184900,43182981480,2655,2655,2655,2655,0
20230711,184800,43182981480,2655,2655,2655,2655,0
20230711,184700,43182981480,2655,2655,2655,2655,0
20230711,184600,43182981480,2655,2655,2655,2655,0
20230711,184500,43182981480,2655,2655,2655,2655,0
20230711,184400,43182981480,2655,2655,2655,2655,0
20230711,184300,43182981480,2655,2655,2655,2655,0
20230711,184200,43182981480,2655,2655,2655,2655,0
20230711,184100,43182981480,2655,2655,2655,2655,0
20230711,184000,43182981480,2655,2655,2655,2655,0
20230711,183900,43182981480,2655,2655,2655,2655,0
20230711,183800,43182981480,2655,2655,2655,2655,0
20230711,183700,43182981480,2655,2655,2655,2655,0
20230711,183600,43182981480,2655,2655,2655,2655,0
20230711,183500,43182981480,2655,2655,2655,2655,0
20230711,183400,43182981480,2655,2655,2655,2655,0
20230711,183300,43182981480,2655,2655,2655,2655,0
20230711,183200,43182981480,2655,2655,2655,2655,0
20230711,183100,43182981480,2655,2655,2655,2655,0
20230711,183000,43182981480,2655,2655,2655,2655,0
20230711,182900,43182981480,2655,2655,2655,2655,0
20230711,182800,43182981480,2655,2655,2655,2655,0
20230711,182700,43182981480,2655,2655,2655,2655,0
20230711,182600,43182981480,2655,2655,2655,2655,0
20230711,182500,43182981480,2655,2655,2655,2655,0
20230711,182400,43182981480,2655,2655,2655,2655,0
20230711,182300,43182981480,2655,2655,2655,2655,293776
20230711,182200,43182981480,2655,2655,2655,2655,0
20230711,182100,43182981480,2655,2655,2655,2655,0
20230711,182000,43182981480,2655,2655,2655,2655,0
20230711,181900,43182981480,2655,2655,2655,2655,0
20230711,181800,43182981480,2655,2655,2655,2655,0
20230711,181700,43182981480,2655,2655,2655,2655,0
20230711,181600,43182981480,2655,2655,2655,2655,0
20230711,181500,43182981480,2655,2655,2655,2655,0
20230711,181400,43182981480,2655,2655,2655,2655,0
20230711,181300,43182981480,2655,2655,2655,2655,0
20230711,181200,43182981480,2655,2655,2655,2655,0
20230711,181100,43182981480,2655,2655,2655,2655,0
20230711,181000,43182981480,2655,2655,2655,2655,0
20230711,180900,43182981480,2655,2655,2655,2655,0
20230711,180800,43182981480,2655,2655,2655,2655,0
20230711,180700,43182981480,2655,2655,2655,2655,0
20230711,180600,43182981480,2655,2655,2655,2655,0
20230711,180500,43182981480,2655,2655,2655,2655,0
20230711,180400,43182981480,2655,2655,2655,2655,0
20230711,180300,43182981480,2655,2655,2655,2655,0
20230711,180200,43182981480,2655,2655,2655,2655,0
20230711,180100,43182981480,2655,2655,2655,2655,0
20230711,180000,43182981480,2655,2655,2655,2655,0
20230711,175900,43182981480,2655,2655,2655,2655,0
20230711,175800,43182981480,2655,2655,2655,2655,0
20230711,175700,43182981480,2655,2655,2655,2655,0
20230711,175600,43182981480,2655,2655,2655,2655,0
20230711,175500,43182981480,2655,2655,2655,2655,0
20230711,175400,43182981480,2655,2655,2655,2655,0
20230711,175300,43182981480,2655,2655,2655,2655,293776
20230711,175200,43182981480,2655,2655,2655,2655,0
20230711,175100,43182981480,2655,2655,2655,2655,0
20230711,175000,43182981480,2655,2655,2655,2655,0
20230711,174900,43182981480,2655,2655,2655,2655,0
20230711,174800,43182981480,2655,2655,2655,2655,0
20230711,174700,43182981480,2655,2655,2655,2655,0
20230711,174600,43182981480,2655,2655,2655,2655,0
20230711,174500,43182981480,2655,2655,2655,2655,0
20230711,174400,43182981480,2655,2655,2655,2655,0
20230711,174300,43182981480,2655,2655,2655,2655,0
20230711,174200,43182981480,2655,2655,2655,2655,0
20230711,174100,43182981480,2655,2655,2655,2655,0
20230711,174000,43182981480,2655,2655,2655,2655,0
20230711,173900,43182981480,2655,2655,2655,2655,0
20230711,173800,43182981480,2655,2655,2655,2655,0
20230711,173700,43182981480,2655,2655,2655,2655,0
20230711,173600,43182981480,2655,2655,2655,2655,0
20230711,173500,43182981480,2655,2655,2655,2655,0
20230711,173400,43182981480,2655,2655,2655,2655,0
20230711,173300,43182981480,2655,2655,2655,2655,0
20230711,173200,43182981480,2655,2655,2655,2655,0
20230711,173100,43182981480,2655,2655,2655,2655,0
20230711,173000,43182981480,2655,2655,2655,2655,0
20230711,172900,43182981480,2655,2655,2655,2655,0
20230711,172800,43182981480,2655,2655,2655,2655,0
20230711,172700,43182981480,2655,2655,2655,2655,0
20230711,172600,43182981480,2655,2655,2655,2655,0
20230711,172500,43182981480,2655,2655,2655,2655,0
20230711,172400,43182981480,2655,2655,2655,2655,0
20230711,172300,43182981480,2655,2655,2655,2655,293776
20230711,172200,43182981480,2655,2655,2655,2655,0
20230711,172100,43182981480,2655,2655,2655,2655,0
20230711,172000,43182981480,2655,2655,2655,2655,0
20230711,171900,43182981480,2655,2655,2655,2655,0
20230711,171800,43182981480,2655,2655,2655,2655,0
20230711,171700,43182981480,2655,2655,2655,2655,0
20230711,171600,43182981480,2655,2655,2655,2655,0
20230711,171500,43182981480,2655,2655,2655,2655,0
20230711,171400,43182981480,2655,2655,2655,2655,0
20230711,171300,43182981480,2655,2655,2655,2655,0
20230711,171200,43182981480,2655,2655,2655,2655,0
20230711,171100,43182981480,2655,2655,2655,2655,0
20230711,171000,43182981480,2655,2655,2655,2655,0
20230711,170900,43182981480,2655,2655,2655,2655,0
20230711,170800,43182981480,2655,2655,2655,2655,0
20230711,170700,43182981480,2655,2655,2655,2655,0
20230711,170600,43182981480,2655,2655,2655,2655,0
20230711,170500,43182981480,2655,2655,2655,2655,0
20230711,170400,43182981480,2655,2655,2655,2655,0
20230711,170300,43182981480,2655,2655,2655,2655,0
20230711,170200,43182981480,2655,2655,2655,2655,0
20230711,170100,43182981480,2655,2655,2655,2655,0
20230711,170000,43182981480,2655,2655,2655,2655,0
20230711,165900,43182981480,2655,2655,2655,2655,0
20230711,165800,43182981480,2655,2655,2655,2655,0
20230711,165700,43182981480,2655,2655,2655,2655,0
20230711,165600,43182981480,2655,2655,2655,2655,0
20230711,165500,43182981480,2655,2655,2655,2655,0
20230711,165400,43182981480,2655,2655,2655,2655,0
20230711,165300,43182981480,2655,2655,2655,2655,293776
20230711,165200,43182981480,2655,2655,2655,2655,0
20230711,165100,43182981480,2655,2655,2655,2655,0
20230711,165000,43182981480,2655,2655,2655,2655,0
20230711,164900,43182981480,2655,2655,2655,2655,0
20230711,164800,43182981480,2655,2655,2655,2655,0
20230711,164700,43182981480,2655,2655,2655,2655,0
20230711,164600,43182981480,2655,2655,2655,2655,0
20230711,164500,43182981480,2655,2655,2655,2655,0
20230711,164400,43182981480,2655,2655,2655,2655,0
20230711,164300,43182981480,2655,2655,2655,2655,0
20230711,164200,43182981480,2655,2655,2655,2655,0
20230711,164100,43182981480,2655,2655,2655,2655,0
20230711,164000,43182981480,2655,2655,2655,2655,0
20230711,163900,43182981480,2655,2655,2655,2655,0
20230711,163800,43182981480,2655,2655,2655,2655,0
20230711,163700,43182981480,2655,2655,2655,2655,0
20230711,163600,43182981480,2655,2655,2655,2655,0
20230711,163500,43182981480,2655,2655,2655,2655,0
20230711,163400,43182981480,2655,2655,2655,2655,0
20230711,163300,43182981480,2655,2655,2655,2655,0
20230711,163200,43182981480,2655,2655,2655,2655,0
20230711,163100,43182981480,2655,2655,2655,2655,0
20230711,163000,43182981480,2655,2655,2655,2655,0
20230711,162900,43182981480,2655,2655,2655,2655,0
20230711,162800,43182981480,2655,2655,2655,2655,0
20230711,162700,43182981480,2655,2655,2655,2655,0
20230711,162600,43182981480,2655,2655,2655,2655,0
20230711,162500,43182981480,2655,2655,2655,2655,0
20230711,162400,43182981480,2655,2655,2655,2655,0
20230711,162300,43182981480,2655,2655,2655,2655,293776
20230711,162200,43182981480,2655,2655,2655,2655,0
20230711,162100,43182981480,2655,2655,2655,2655,0
20230711,162000,43182981480,2655,2655,2655,2655,0
20230711,161900,43182981480,2655,2655,2655,2655,0
20230711,161800,43182981480,2655,2655,2655,2655,0
20230711,161700,43182981480,2655,2655,2655,2655,0
20230711,161600,43182981480,2655,2655,2655,2655,0
20230711,161500,43182981480,2655,2655,2655,2655,0
20230711,161400,43182981480,2655,2655,2655,2655,0
20230711,161300,43182981480,2655,2655,2655,2655,0
20230711,161200,43182981480,2655,2655,2655,2655,0
20230711,161100,43182981480,2655,2655,2655,2655,0
20230711,161000,43182981480,2655,2655,2655,2655,0
20230711,160900,43182981480,2655,2655,2655,2655,0
20230711,160800,43182981480,2655,2655,2655,2655,0
20230711,160700,43182981480,2655,2655,2655,2655,0
20230711,160600,43182981480,2655,2655,2655,2655,0
20230711,160500,43182981480,2655,2655,2655,2655,0
20230711,160400,43182981480,2655,2655,2655,2655,0
20230711,160300,43182981480,2655,2655,2655,2655,0
20230711,160200,43182981480,2655,2655,2655,2655,0
20230711,160100,43182981480,2655,2655,2655,2655,0
20230711,160000,43182981480,2655,2655,2655,2655,0
20230711,155900,43182981480,2655,2655,2655,2655,0
20230711,155800,43182981480,2655,2655,2655,2655,0
20230711,155700,43182981480,2655,2655,2655,2655,0
20230711,155600,43182981480,2655,2655,2655,2655,0
20230711,155500,43182981480,2655,2655,2655,2655,0
20230711,155400,43182981480,2655,2655,2655,2655,0
20230711,155300,43182981480,2655,2655,2655,2655,293776
20230711,155200,43182981480,2655,2655,2655,2655,0
20230711,155100,43182981480,2655,2655,2655,2655,0
20230711,155000,43182981480,2655,2655,2655,2655,0
20230711,154900,43182981480,2655,2655,2655,2655,0
20230711,154800,43182981480,2655,2655,2655,2655,0
20230711,154700,43182981480,2655,2655,2655,2655,0
20230711,154600,43182981480,2655,2655,2655,2655,0
20230711,154500,43182981480,2655,2655,2655,2655,0
20230711,154400,43182981480,2655,2655,2655,2655,0
20230711,154300,43182981480,2655,2655,2655,2655,0
20230711,154200,43182981480,2655,2655,2655,2655,0
20230711,154100,43182981480,2655,2655,2655,2655,0
20230711,154000,43182981480,2655,2655,2655,2655,0
20230711,153900,43182981480,2655,2655,2655,2655,0
20230711,153800,43182981480,2655,2655,2655,2655,0
20230711,153700,43182981480,2655,2655,2655,2655,0
20230711,153600,43182981480,2655,2655,2655,2655,0
20230711,153500,43182981480,2655,2655,2655,2655,0
20230711,153400,43182981480,2655,2655,2655,2655,0
20230711,153300,43182981480,2655,2655,2655,2655,0
20230711,153200,43182981480,2655,2655,2655,2655,0
20230711,153100,43182981480,2655,2655,2655,2655,0
20230711,153000,43182981480,2655,2655,2655,2655,293776
20230711,152900,42403006200,2660,2660,2660,2660,0
20230711,152800,42403006200,2660,2660,2660,2660,0
20230711,152700,42403006200,2660,2660,2660,2660,0
20230711,152600,42403006200,2660,2660,2660,2660,0
20230711,152500,42403006200,2660,2660,2660,2660,0
20230711,152400,42403006200,2660,2660,2660,2660,0
20230711,152300,42403006200,2660,2660,2660,2660,0
20230711,152200,42403006200,2660,2660,2660,2660,0
20230711,152100,42403006200,2660,2660,2660,2660,0
20230711,152000,42403006200,2660,2660,2660,2660,0
20230711,151900,42403006200,2660,2660,2660,2655,43237
20230711,151800,42288096435,2660,2655,2660,2655,37832
20230711,151700,42187643145,2660,2650,2660,2650,89856
20230711,151600,41949204560,2650,2650,2655,2645,60713
20230711,151500,41788239430,2650,2655,2660,2650,99058
20230711,151400,41525281070,2655,2660,2660,2655,24096
20230711,151300,41461212705,2655,2660,2660,2655,27360
20230711,151200,41388486800,2660,2660,2660,2655,61924
20230711,151100,41223795490,2655,2650,2660,2650,61969
20230711,151000,41059229715,2655,2650,2655,2645,75478
20230711,150900,40859212005,2650,2650,2655,2650,27342
20230711,150800,40786738225,2650,2650,2655,2650,19712
20230711,150700,40734466620,2655,2655,2655,2650,46142
20230711,150600,40612168945,2650,2655,2660,2650,37995
20230711,150500,40511369945,2655,2650,2660,2650,33363
20230711,150400,40422815560,2650,2660,2660,2650,54510
20230711,150300,40278105565,2660,2660,2665,2655,69872
20230711,150200,40092180195,2660,2660,2665,2655,133135
20230711,150100,39737783005,2660,2650,2665,2650,150831
20230711,150000,39336710160,2655,2645,2655,2645,152468
20230711,145900,38932701175,2650,2650,2650,2645,12591
20230711,145800,38899373090,2645,2640,2650,2640,25473
20230711,145700,38831999865,2645,2650,2650,2640,36224
20230711,145600,38736160025,2650,2650,2650,2645,6112
20230711,145500,38719987485,2650,2645,2650,2645,12327
20230711,145400,38687372830,2650,2645,2650,2640,29879
20230711,145300,38608321960,2645,2650,2650,2645,68524
20230711,145200,38426970735,2650,2640,2650,2640,42481
20230711,145100,38314669730,2640,2645,2645,2640,19066
20230711,145000,38264310005,2645,2645,2645,2635,26854
20230711,144900,38193432950,2640,2645,2650,2640,80980
20230711,144800,37979246085,2650,2645,2650,2640,63788
20230711,144700,37810511255,2640,2645,2645,2640,11085
20230711,144600,37781206310,2645,2635,2645,2635,55319
20230711,144500,37635171800,2640,2640,2640,2635,30504
20230711,144400,37554758510,2635,2635,2640,2635,6856
20230711,144300,37536681765,2635,2635,2640,2635,17120
20230711,144200,37491570560,2635,2640,2640,2635,3425
20230711,144100,37482533700,2635,2635,2640,2630,59025
20230711,144000,37326921885,2630,2635,2635,2630,11909
20230711,143900,37295595330,2635,2635,2635,2630,4598
20230711,143800,37283496180,2635,2630,2635,2630,8112
20230711,143700,37262150080,2630,2635,2635,2625,15105
20230711,143600,37222447905,2630,2635,2635,2630,27655
20230711,143500,37149712110,2635,2630,2635,2630,9071
20230711,143400,37125840485,2635,2635,2635,2630,9069
20230711,143300,37101961455,2635,2635,2635,2630,11697
20230711,143200,37071185945,2630,2640,2640,2630,9443
20230711,143100,37046316600,2635,2640,2640,2635,9595
20230711,143000,37021026540,2635,2640,2640,2635,16049
20230711,142900,36978702755,2640,2630,2640,2625,42383
20230711,142800,36867097965,2635,2630,2635,2625,25072
20230711,142700,36801179955,2630,2635,2640,2625,68669
20230711,142600,36620463375,2630,2635,2635,2625,26744
20230711,142500,36550101015,2630,2640,2640,2630,17023
20230711,142400,36505248270,2640,2640,2640,2630,4699
20230711,142300,36492872605,2630,2635,2640,2630,47832
20230711,142200,36367010545,2635,2635,2640,2630,30109
20230711,142100,36287667640,2635,2645,2645,2635,38908
20230711,142000,36184989590,2645,2645,2645,2640,32147
20230711,141900,36099977885,2645,2635,2645,2635,51690
20230711,141800,35963398180,2635,2640,2640,2635,26012
20230711,141700,35894816725,2635,2645,2650,2635,76379
20230711,141600,35693073050,2650,2640,2650,2635,181969
20230711,141500,35211975050,2640,2635,2640,2630,52109
20230711,141400,35074666190,2635,2625,2635,2620,149849
20230711,141300,34680796410,2625,2625,2625,2620,5538
20230711,141200,34666282170,2625,2620,2625,2620,3149
20230711,141100,34658027710,2620,2620,2625,2620,3702
20230711,141000,34648314875,2620,2620,2620,2615,15896
20230711,140900,34606668075,2620,2625,2625,2615,16802
20230711,140800,34562664070,2625,2620,2625,2620,31138
20230711,140700,34481054720,2625,2625,2625,2620,4368
20230711,140600,34469599335,2625,2625,2625,2620,13295
20230711,140500,34434707645,2625,2620,2625,2620,11451
20230711,140400,34404656155,2620,2630,2630,2620,29798
20230711,140300,34326447770,2630,2620,2630,2620,51147
20230711,140200,34192225385,2620,2620,2625,2620,22848
20230711,140100,34132356495,2620,2620,2625,2620,16469
20230711,140000,34089187585,2625,2620,2625,2615,67657
20230711,135900,33911918350,2620,2610,2620,2610,28429
20230711,135800,33837608110,2610,2615,2615,2610,3887
20230711,135700,33827457720,2610,2610,2615,2610,9411
20230711,135600,33802890460,2615,2610,2615,2610,7998
20230711,135500,33782009880,2615,2615,2620,2610,15404
20230711,135400,33741728120,2615,2610,2615,2605,49183
20230711,135300,33613251390,2610,2605,2610,2600,11609
20230711,135200,33583010230,2605,2610,2610,2605,6449
20230711,135100,33566197670,2610,2610,2610,2605,2467
20230711,135000,33559767905,2610,2610,2610,2605,9881
20230711,134900,33533998515,2610,2605,2610,2605,6383
20230711,134800,33517340225,2610,2605,2610,2600,47710
20230711,134700,33393030385,2600,2605,2605,2600,2393
20230711,134600,33386800435,2605,2605,2605,2600,5653
20230711,134500,33372088490,2605,2600,2605,2600,1908
20230711,134400,33367127085,2600,2595,2605,2595,39560
20230711,134300,33264294045,2595,2600,2600,2595,10384
20230711,134200,33237344560,2600,2595,2600,2595,8798
20230711,134100,33214477815,2595,2595,2600,2595,19432
20230711,134000,33164031960,2595,2600,2600,2595,1593
20230711,133900,33159897550,2600,2595,2600,2595,3060
20230711,133800,33151956345,2595,2595,2595,2595,638
20230711,133700,33150300735,2600,2595,2600,2595,1567
20230711,133600,33146234040,2595,2595,2600,2595,12394
20230711,133500,33114067695,2595,2590,2600,2590,3310
20230711,133400,33105479220,2590,2600,2600,2590,26906
20230711,133300,33035648865,2600,2605,2605,2600,5471
20230711,133200,33021424245,2605,2600,2605,2600,2058
20230711,133100,33016071610,2600,2595,2605,2595,5211
20230711,133000,33002523885,2595,2595,2600,2590,15634
20230711,132900,32961923445,2595,2595,2595,2595,5340
20230711,132800,32948066145,2600,2600,2600,2595,9167
20230711,132700,32924276865,2600,2595,2600,2595,14046
20230711,132600,32887823790,2595,2600,2600,2595,11867
20230711,132500,32857000660,2600,2600,2600,2595,2834
20230711,132400,32849632270,2600,2595,2600,2595,10900
20230711,132300,32821346640,2600,2595,2600,2595,2594
20230711,132200,32814610150,2595,2595,2600,2595,8134
20230711,132100,32793498785,2595,2595,2600,2595,2543
20230711,132000,32786899280,2595,2600,2600,2595,4753
20230711,131900,32774564840,2600,2600,2600,2595,2703
20230711,131800,32767548980,2600,2595,2600,2595,8050
20230711,131700,32746649480,2600,2605,2605,2595,31559
20230711,131600,32664718590,2605,2605,2605,2600,6267
20230711,131500,32648400390,2605,2605,2605,2600,3578
20230711,131400,32639093500,2605,2600,2605,2600,8984
20230711,131300,32615731615,2595,2595,2600,2595,4057
20230711,131200,32605183990,2600,2595,2600,2595,4049
20230711,131100,32594662100,2595,2600,2600,2595,3220
20230711,131000,32586304755,2600,2600,2600,2595,5657
20230711,130900,32571618290,2600,2600,2600,2595,3488
20230711,130800,32562554560,2600,2600,2605,2595,4436
20230711,130700,32551022410,2595,2605,2605,2595,1561
20230711,130600,32546962290,2605,2600,2605,2595,8790
20230711,130500,32524100260,2600,2595,2600,2595,3260
20230711,130400,32515624760,2595,2600,2600,2595,22087
20230711,130300,32458308595,2595,2600,2600,2595,6093
20230711,130200,32442484295,2600,2605,2610,2600,23872
20230711,130100,32380405880,2610,2610,2610,2605,6602
20230711,130000,32363180785,2605,2610,2615,2605,4520
20230711,125900,32351399790,2615,2610,2615,2605,5937
20230711,125800,32335899815,2610,2600,2610,2595,41878
20230711,125700,32226778600,2600,2600,2600,2595,4301
20230711,125600,32215608630,2600,2600,2605,2595,5493
20230711,125500,32201321120,2595,2600,2600,2595,5292
20230711,125400,32187581255,2600,2605,2605,2600,5488
20230711,125300,32173304125,2605,2600,2605,2600,8564
20230711,125200,32151030425,2600,2605,2605,2600,3343
20230711,125100,32142332320,2605,2600,2605,2595,42256
20230711,125000,32032487760,2600,2595,2600,2595,3109
20230711,124900,32024415420,2595,2605,2610,2595,15766
20230711,124800,31983425590,2605,2595,2610,2595,13606
20230711,124700,31948025100,2600,2595,2600,2595,17297
20230711,124600,31903137535,2595,2605,2605,2595,82929
20230711,124500,31687651240,2605,2605,2605,2600,1333
20230711,124400,31684180330,2605,2605,2605,2600,1515
20230711,124300,31680241255,2600,2605,2610,2600,8369
20230711,124200,31658444490,2605,2610,2610,2605,8301
20230711,124100,31636819885,2610,2610,2610,2605,1351
20230711,124000,31633293875,2605,2610,2610,2605,22667
20230711,123900,31574203215,2610,2605,2610,2605,9266
20230711,123800,31550065195,2610,2610,2610,2605,3218
20230711,123700,31541680215,2610,2605,2610,2600,3954
20230711,123600,31531379020,2605,2605,2610,2605,4308
20230711,123500,31520156235,2605,2605,2610,2605,2428
20230711,123400,31513831250,2610,2610,2610,2605,2074
20230711,123300,31508424150,2610,2610,2610,2605,3409
20230711,123200,31499528215,2610,2605,2610,2600,6939
20230711,123100,31481452510,2605,2605,2610,2605,17737
20230711,123000,31435247600,2605,2610,2610,2605,7316
20230711,122900,31416180020,2615,2615,2615,2605,5014
20230711,122800,31403098440,2610,2615,2615,2610,10274
20230711,122700,31376275505,2615,2615,2615,2610,6353
20230711,122600,31359669805,2610,2615,2620,2610,2925
20230711,122500,31352023335,2615,2605,2615,2605,21415
20230711,122400,31296107040,2610,2610,2610,2605,5967
20230711,122300,31280533370,2615,2615,2615,2610,8330
20230711,122200,31258779360,2615,2610,2615,2605,11693
20230711,122100,31228288235,2615,2620,2620,2610,15620
20230711,122000,31187465555,2620,2620,2620,2620,5274
20230711,121900,31173647675,2620,2615,2620,2615,7499
20230711,121800,31154028890,2615,2610,2615,2610,9540
20230711,121700,31129116830,2610,2620,2620,2610,3029
20230711,121600,31121186545,2615,2610,2620,2610,3437
20230711,121500,31112198725,2615,2620,2620,2615,5601
20230711,121400,31097545310,2620,2625,2625,2615,19064
20230711,121300,31047584795,2625,2625,2625,2620,17153
20230711,121200,31002568840,2625,2620,2630,2615,76016
20230711,121100,30803189845,2615,2615,2615,2610,36975
20230711,121000,30706533835,2610,2610,2615,2605,8718
20230711,120900,30683777615,2610,2610,2610,2605,6871
20230711,120800,30665849690,2605,2610,2610,2605,3316
20230711,120700,30657207195,2605,2610,2610,2605,11169
20230711,120600,30628056620,2605,2610,2610,2605,6189
20230711,120500,30611916375,2610,2600,2610,2600,7794
20230711,120400,30591622175,2600,2600,2605,2600,4637
20230711,120300,30579563975,2600,2600,2605,2600,5461
20230711,120200,30565364870,2600,2600,2605,2600,11891
20230711,120100,30534441340,2605,2605,2605,2600,1441
20230711,120000,30530687650,2600,2610,2610,2600,7938
20230711,115900,30510024015,2610,2605,2610,2605,14418
20230711,115800,30472414625,2610,2605,2610,2605,3523
20230711,115700,30463229280,2600,2605,2605,2600,10634
20230711,115600,30435574155,2600,2605,2605,2600,844
20230711,115500,30433379565,2600,2605,2605,2600,7942
20230711,115400,30412714640,2605,2600,2605,2595,5114
20230711,115300,30399432455,2605,2600,2605,2595,14548
20230711,115200,30361579165,2605,2600,2605,2595,13105
20230711,115100,30327515725,2600,2600,2600,2595,19136
20230711,115000,30277774625,2600,2605,2605,2600,5791
20230711,114900,30262717500,2605,2600,2605,2600,3682
20230711,114800,30253143500,2605,2600,2605,2600,6309
20230711,114700,30236739570,2600,2605,2605,2600,3271
20230711,114600,30228232640,2605,2600,2605,2595,11905
20230711,114500,30197279355,2600,2595,2600,2595,16687
20230711,114400,30153955430,2595,2595,2595,2595,19354
20230711,114300,30103731800,2595,2595,2600,2595,54114
20230711,114200,29963303595,2595,2600,2600,2595,972
20230711,114100,29960779190,2600,2600,2600,2595,4719
20230711,114000,29948517630,2600,2600,2600,2600,14091
20230711,113900,29911881030,2605,2600,2605,2600,13066
20230711,113800,29877904865,2600,2605,2605,2600,2598
20230711,113700,29871147145,2600,2600,2600,2595,11231
20230711,113600,29841946720,2600,2600,2600,2595,8002
20230711,113500,29821151175,2600,2605,2605,2600,25033
20230711,113400,29756062875,2600,2605,2605,2600,5732
20230711,113300,29741155275,2605,2600,2605,2600,7465
20230711,113200,29721744355,2605,2605,2605,2600,3527
20230711,113100,29712568530,2605,2610,2610,2605,26139
20230711,113000,29644453020,2610,2605,2610,2605,5925
20230711,112900,29629017615,2605,2610,2610,2605,3635
20230711,112800,29619534370,2610,2610,2610,2605,2595
20230711,112700,29612763475,2605,2605,2610,2605,6239
20230711,112600,29596491455,2605,2600,2605,2600,8242
20230711,112500,29575032175,2600,2600,2605,2595,2285
20230711,112400,29569085705,2600,2600,2605,2595,10661
20230711,112300,29541372255,2600,2600,2605,2595,5727
20230711,112200,29526477230,2600,2600,2605,2600,16369
20230711,112100,29483917815,2605,2600,2605,2600,10854
20230711,112000,29455694805,2600,2610,2610,2600,9171
20230711,111900,29431803380,2610,2600,2610,2600,14410
20230711,111800,29394256030,2600,2605,2605,2600,2783
20230711,111700,29387019645,2600,2605,2605,2600,36568
20230711,111600,29291921555,2605,2610,2610,2605,7022
20230711,111500,29273628215,2610,2615,2615,2610,13333
20230711,111400,29238825395,2610,2610,2615,2610,7247
20230711,111300,29219897575,2615,2615,2615,2610,5617
20230711,111200,29205220700,2610,2620,2620,2610,35245
20230711,111100,29113052240,2615,2620,2620,2615,5921
20230711,111000,29097549325,2620,2615,2620,2615,12287
20230711,110900,29065366205,2615,2615,2620,2615,24357
20230711,110800,29001620345,2620,2620,2625,2615,30509
20230711,110700,28921689150,2620,2620,2625,2615,14198
20230711,110600,28884482115,2620,2615,2620,2610,53748
20230711,110500,28743741450,2615,2610,2620,2610,26313
20230711,110400,28674943755,2610,2605,2610,2605,21693
20230711,110300,28618342265,2605,2595,2610,2595,12642
20230711,110200,28585418140,2595,2600,2605,2595,11393
20230711,110100,28555805045,2600,2595,2600,2590,20434
20230711,110000,28502730525,2595,2600,2600,2595,12100
20230711,105900,28471315060,2590,2595,2600,2590,17976
20230711,105800,28424695560,2595,2595,2600,2590,11669
20230711,105700,28394415405,2595,2595,2600,2590,25197
20230711,105600,28329073425,2595,2595,2600,2595,26870
20230711,105500,28259340265,2595,2595,2600,2595,25297
20230711,105400,28193674005,2595,2600,2600,2595,9803
20230711,105300,28168212190,2595,2600,2600,2595,8557
20230711,105200,28145986905,2600,2600,2605,2595,29668
20230711,105100,28068937380,2605,2605,2605,2600,14850
20230711,105000,28030314495,2605,2600,2605,2595,16834
20230711,104900,27986541450,2600,2600,2605,2600,6521
20230711,104800,27969585020,2600,2595,2610,2595,22319
20230711,104700,27911508260,2600,2600,2600,2595,26183
20230711,104600,27843469205,2600,2595,2600,2595,12701
20230711,104500,27810467160,2600,2600,2600,2595,21583
20230711,104400,27754362675,2595,2595,2600,2595,29340
20230711,104300,27678146895,2600,2600,2605,2595,87461
20230711,104200,27450800480,2600,2605,2605,2600,54027
20230711,104100,27310185255,2605,2605,2610,2605,11110
20230711,104000,27281225255,2610,2605,2610,2605,25163
20230711,103900,27215590895,2605,2605,2615,2605,28685
20230711,103800,27140792895,2610,2605,2610,2605,21502
20230711,103700,27084693645,2610,2605,2610,2605,7359
20230711,103600,27065503130,2605,2610,2610,2605,12158
20230711,103500,27033819705,2605,2605,2610,2605,21790
20230711,103400,26976994620,2605,2610,2610,2605,31732
20230711,103300,26894313325,2605,2600,2610,2600,31291
20230711,103200,26812771715,2600,2605,2610,2600,38261
20230711,103100,26713186160,2605,2605,2610,2605,32110
20230711,103000,26629534980,2610,2600,2610,2600,66540
20230711,102900,26456362240,2600,2610,2610,2600,118606
20230711,102800,26147315030,2610,2615,2615,2610,38051
20230711,102700,26047986885,2610,2610,2620,2610,35211
20230711,102600,25955983050,2610,2615,2620,2605,174870
20230711,102500,25499424985,2620,2625,2630,2615,96369
20230711,102400,25246803925,2620,2630,2630,2620,58330
20230711,102300,25093769545,2630,2625,2630,2625,21254
20230711,102200,25037924615,2630,2630,2630,2620,16006
20230711,102100,24995865840,2630,2625,2630,2620,22164
20230711,102000,24937671650,2620,2625,2625,2615,68236
20230711,101900,24758821460,2620,2620,2630,2620,38762
20230711,101800,24657122750,2620,2620,2625,2615,32105
20230711,101700,24572977760,2620,2620,2620,2615,32647
20230711,101600,24487564095,2615,2620,2625,2615,168474
20230711,101500,24046796400,2620,2630,2630,2620,74105
20230711,101400,23852519190,2625,2625,2630,2620,39868
20230711,101300,23747859450,2630,2630,2630,2625,20331
20230711,101200,23694430935,2630,2630,2635,2625,102507
20230711,101100,23424813660,2630,2640,2645,2630,81421
20230711,101000,23210156095,2640,2630,2640,2625,57177
20230711,100900,23059707620,2630,2620,2630,2615,74318
20230711,100800,22864725130,2620,2630,2630,2615,275177
20230711,100700,22142501345,2630,2635,2640,2630,69806
20230711,100600,21958647350,2640,2645,2645,2635,66437
20230711,100500,21783292615,2645,2650,2650,2640,15276
20230711,100400,21742941120,2650,2640,2650,2640,37381
20230711,100300,21644064660,2645,2645,2650,2640,40096
20230711,100200,21538011235,2650,2645,2650,2645,29939
20230711,100100,21458707350,2645,2640,2645,2635,56543
20230711,100000,21309267300,2640,2635,2640,2635,16504
20230711,095900,21265747155,2640,2635,2640,2630,90238
20230711,095800,21027961255,2635,2645,2645,2630,142465
20230711,095700,20652280435,2645,2650,2650,2640,91000
20230711,095600,20411530950,2645,2660,2665,2645,175449
20230711,095500,19946250995,2660,2660,2670,2655,182289
20230711,095400,19460858490,2665,2655,2665,2650,95659
20230711,095300,19206464255,2650,2660,2665,2650,137522
20230711,095200,18841361980,2655,2670,2675,2650,287292
20230711,095100,18076554555,2675,2655,2675,2650,453339
20230711,095000,16867896150,2655,2650,2655,2645,161347
20230711,094900,16439762105,2650,2640,2650,2635,120715
20230711,094800,16120468450,2635,2635,2640,2635,27807
20230711,094700,16047155610,2635,2640,2640,2630,65987
20230711,094600,15873288995,2640,2640,2645,2635,66723
20230711,094500,15697093695,2645,2635,2645,2635,35104
20230711,094400,15604454025,2640,2635,2640,2630,50087
20230711,094300,15472510625,2635,2640,2640,2630,76087
20230711,094200,15272123240,2640,2640,2645,2635,112796
20230711,094100,14974342895,2645,2640,2645,2635,114702
20230711,094000,14671452970,2635,2645,2655,2635,196335
20230711,093900,14152613270,2650,2650,2655,2645,220370
20230711,093800,13568298815,2650,2660,2660,2640,359375
20230711,093700,12615299970,2660,2640,2660,2635,589439
20230711,093600,11053816870,2635,2645,2645,2635,132113
20230711,093500,10705249325,2640,2625,2645,2620,310133
20230711,093400,9888225965,2625,2615,2625,2610,96306
20230711,093300,9635862515,2615,2620,2620,2610,55929
20230711,093200,9489629865,2615,2600,2620,2595,96934
20230711,093100,9236850860,2595,2590,2600,2590,31505
20230711,093000,9155121600,2595,2590,2595,2590,27329
20230711,092900,9084241235,2590,2595,2600,2590,41697
20230711,092800,8976044000,2595,2595,2600,2590,31598
20230711,092700,8894071705,2595,2595,2600,2590,36658
20230711,092600,8798947520,2595,2600,2600,2590,139378
20230711,092500,8437244110,2605,2605,2610,2600,33383
20230711,092400,8350388955,2600,2610,2615,2600,95273
20230711,092300,8102211160,2615,2615,2615,2605,39302
20230711,092200,7999570865,2615,2605,2615,2605,96982
20230711,092100,7746326160,2610,2610,2615,2605,56926
20230711,092000,7597843240,2610,2605,2615,2605,30626
20230711,091900,7517872925,2605,2605,2615,2600,63102
20230711,091800,7353516460,2605,2620,2620,2600,143399
20230711,091700,6979251320,2620,2620,2625,2615,22661
20230711,091600,6919862895,2620,2620,2625,2615,56955
20230711,091500,6770615920,2620,2620,2625,2615,60142
20230711,091400,6613027745,2625,2620,2625,2615,70083
20230711,091300,6429365745,2620,2615,2620,2605,136131
20230711,091200,6073835530,2610,2615,2615,2605,38080
20230711,091100,5974436315,2610,2615,2615,2605,123776
20230711,091000,5651147090,2615,2610,2620,2610,76641
20230711,090900,5450793410,2610,2610,2625,2605,211998
20230711,090800,4896337485,2615,2630,2635,2605,408856
20230711,090700,3824993170,2630,2620,2630,2615,306524
20230711,090600,3021051375,2620,2600,2625,2595,245875
20230711,090500,2378548585,2600,2600,2605,2590,132633
20230711,090400,2034076050,2600,2595,2600,2585,104243
20230711,090300,1763782100,2595,2580,2600,2575,191539
20230711,090200,1267378385,2580,2570,2585,2570,73899
20230711,090100,1076977500,2570,2575,2585,2570,110218
20230711,090000,792999590,2575,2560,2580,2560,274059