stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185400,24559106660,2655,2655,2655,2655,202348
20230712,185300,24559106660,2655,2655,2655,2655,0
20230712,185200,24559106660,2655,2655,2655,2655,0
20230712,185100,24559106660,2655,2655,2655,2655,0
20230712,185000,24559106660,2655,2655,2655,2655,0
20230712,184900,24559106660,2655,2655,2655,2655,0
20230712,184800,24559106660,2655,2655,2655,2655,0
20230712,184700,24559106660,2655,2655,2655,2655,0
20230712,184600,24559106660,2655,2655,2655,2655,0
20230712,184500,24559106660,2655,2655,2655,2655,0
20230712,184400,24559106660,2655,2655,2655,2655,0
20230712,184300,24559106660,2655,2655,2655,2655,0
20230712,184200,24559106660,2655,2655,2655,2655,0
20230712,184100,24559106660,2655,2655,2655,2655,0
20230712,184000,24559106660,2655,2655,2655,2655,0
20230712,183900,24559106660,2655,2655,2655,2655,0
20230712,183800,24559106660,2655,2655,2655,2655,0
20230712,183700,24559106660,2655,2655,2655,2655,0
20230712,183600,24559106660,2655,2655,2655,2655,0
20230712,183500,24559106660,2655,2655,2655,2655,0
20230712,183400,24559106660,2655,2655,2655,2655,0
20230712,183300,24559106660,2655,2655,2655,2655,0
20230712,183200,24559106660,2655,2655,2655,2655,0
20230712,183100,24559106660,2655,2655,2655,2655,0
20230712,183000,24559106660,2655,2655,2655,2655,0
20230712,182900,24559106660,2655,2655,2655,2655,0
20230712,182800,24559106660,2655,2655,2655,2655,0
20230712,182700,24559106660,2655,2655,2655,2655,0
20230712,182600,24559106660,2655,2655,2655,2655,0
20230712,182500,24559106660,2655,2655,2655,2655,0
20230712,182400,24559106660,2655,2655,2655,2655,202348
20230712,182300,24559106660,2655,2655,2655,2655,0
20230712,182200,24559106660,2655,2655,2655,2655,0
20230712,182100,24559106660,2655,2655,2655,2655,0
20230712,182000,24559106660,2655,2655,2655,2655,0
20230712,181900,24559106660,2655,2655,2655,2655,0
20230712,181800,24559106660,2655,2655,2655,2655,0
20230712,181700,24559106660,2655,2655,2655,2655,0
20230712,181600,24559106660,2655,2655,2655,2655,0
20230712,181500,24559106660,2655,2655,2655,2655,0
20230712,181400,24559106660,2655,2655,2655,2655,0
20230712,181300,24559106660,2655,2655,2655,2655,0
20230712,181200,24559106660,2655,2655,2655,2655,0
20230712,181100,24559106660,2655,2655,2655,2655,0
20230712,181000,24559106660,2655,2655,2655,2655,0
20230712,180900,24559106660,2655,2655,2655,2655,0
20230712,180800,24559106660,2655,2655,2655,2655,0
20230712,180700,24559106660,2655,2655,2655,2655,0
20230712,180600,24559106660,2655,2655,2655,2655,0
20230712,180500,24559106660,2655,2655,2655,2655,0
20230712,180400,24559106660,2655,2655,2655,2655,0
20230712,180300,24559106660,2655,2655,2655,2655,0
20230712,180200,24559106660,2655,2655,2655,2655,0
20230712,180100,24559106660,2655,2655,2655,2655,0
20230712,180000,24559106660,2655,2655,2655,2655,0
20230712,175900,24559106660,2655,2655,2655,2655,0
20230712,175800,24559106660,2655,2655,2655,2655,0
20230712,175700,24559106660,2655,2655,2655,2655,0
20230712,175600,24559106660,2655,2655,2655,2655,0
20230712,175500,24559106660,2655,2655,2655,2655,0
20230712,175400,24559106660,2655,2655,2655,2655,202348
20230712,175300,24559106660,2655,2655,2655,2655,0
20230712,175200,24559106660,2655,2655,2655,2655,0
20230712,175100,24559106660,2655,2655,2655,2655,0
20230712,175000,24559106660,2655,2655,2655,2655,0
20230712,174900,24559106660,2655,2655,2655,2655,0
20230712,174800,24559106660,2655,2655,2655,2655,0
20230712,174700,24559106660,2655,2655,2655,2655,0
20230712,174600,24559106660,2655,2655,2655,2655,0
20230712,174500,24559106660,2655,2655,2655,2655,0
20230712,174400,24559106660,2655,2655,2655,2655,0
20230712,174300,24559106660,2655,2655,2655,2655,0
20230712,174200,24559106660,2655,2655,2655,2655,0
20230712,174100,24559106660,2655,2655,2655,2655,0
20230712,174000,24559106660,2655,2655,2655,2655,0
20230712,173900,24559106660,2655,2655,2655,2655,0
20230712,173800,24559106660,2655,2655,2655,2655,0
20230712,173700,24559106660,2655,2655,2655,2655,0
20230712,173600,24559106660,2655,2655,2655,2655,0
20230712,173500,24559106660,2655,2655,2655,2655,0
20230712,173400,24559106660,2655,2655,2655,2655,0
20230712,173300,24559106660,2655,2655,2655,2655,0
20230712,173200,24559106660,2655,2655,2655,2655,0
20230712,173100,24559106660,2655,2655,2655,2655,0
20230712,173000,24559106660,2655,2655,2655,2655,0
20230712,172900,24559106660,2655,2655,2655,2655,0
20230712,172800,24559106660,2655,2655,2655,2655,0
20230712,172700,24559106660,2655,2655,2655,2655,0
20230712,172600,24559106660,2655,2655,2655,2655,0
20230712,172500,24559106660,2655,2655,2655,2655,0
20230712,172400,24559106660,2655,2655,2655,2655,202348
20230712,172300,24559106660,2655,2655,2655,2655,0
20230712,172200,24559106660,2655,2655,2655,2655,0
20230712,172100,24559106660,2655,2655,2655,2655,0
20230712,172000,24559106660,2655,2655,2655,2655,0
20230712,171900,24559106660,2655,2655,2655,2655,0
20230712,171800,24559106660,2655,2655,2655,2655,0
20230712,171700,24559106660,2655,2655,2655,2655,0
20230712,171600,24559106660,2655,2655,2655,2655,0
20230712,171500,24559106660,2655,2655,2655,2655,0
20230712,171400,24559106660,2655,2655,2655,2655,0
20230712,171300,24559106660,2655,2655,2655,2655,0
20230712,171200,24559106660,2655,2655,2655,2655,0
20230712,171100,24559106660,2655,2655,2655,2655,0
20230712,171000,24559106660,2655,2655,2655,2655,0
20230712,170900,24559106660,2655,2655,2655,2655,0
20230712,170800,24559106660,2655,2655,2655,2655,0
20230712,170700,24559106660,2655,2655,2655,2655,0
20230712,170600,24559106660,2655,2655,2655,2655,0
20230712,170500,24559106660,2655,2655,2655,2655,0
20230712,170400,24559106660,2655,2655,2655,2655,0
20230712,170300,24559106660,2655,2655,2655,2655,0
20230712,170200,24559106660,2655,2655,2655,2655,0
20230712,170100,24559106660,2655,2655,2655,2655,0
20230712,170000,24559106660,2655,2655,2655,2655,0
20230712,165900,24559106660,2655,2655,2655,2655,0
20230712,165800,24559106660,2655,2655,2655,2655,0
20230712,165700,24559106660,2655,2655,2655,2655,0
20230712,165600,24559106660,2655,2655,2655,2655,0
20230712,165500,24559106660,2655,2655,2655,2655,0
20230712,165400,24559106660,2655,2655,2655,2655,202348
20230712,165300,24559106660,2655,2655,2655,2655,0
20230712,165200,24559106660,2655,2655,2655,2655,0
20230712,165100,24559106660,2655,2655,2655,2655,0
20230712,165000,24559106660,2655,2655,2655,2655,0
20230712,164900,24559106660,2655,2655,2655,2655,0
20230712,164800,24559106660,2655,2655,2655,2655,0
20230712,164700,24559106660,2655,2655,2655,2655,0
20230712,164600,24559106660,2655,2655,2655,2655,0
20230712,164500,24559106660,2655,2655,2655,2655,0
20230712,164400,24559106660,2655,2655,2655,2655,0
20230712,164300,24559106660,2655,2655,2655,2655,0
20230712,164200,24559106660,2655,2655,2655,2655,0
20230712,164100,24559106660,2655,2655,2655,2655,0
20230712,164000,24559106660,2655,2655,2655,2655,0
20230712,163900,24559106660,2655,2655,2655,2655,0
20230712,163800,24559106660,2655,2655,2655,2655,0
20230712,163700,24559106660,2655,2655,2655,2655,0
20230712,163600,24559106660,2655,2655,2655,2655,0
20230712,163500,24559106660,2655,2655,2655,2655,0
20230712,163400,24559106660,2655,2655,2655,2655,0
20230712,163300,24559106660,2655,2655,2655,2655,0
20230712,163200,24559106660,2655,2655,2655,2655,0
20230712,163100,24559106660,2655,2655,2655,2655,0
20230712,163000,24559106660,2655,2655,2655,2655,0
20230712,162900,24559106660,2655,2655,2655,2655,0
20230712,162800,24559106660,2655,2655,2655,2655,0
20230712,162700,24559106660,2655,2655,2655,2655,0
20230712,162600,24559106660,2655,2655,2655,2655,0
20230712,162500,24559106660,2655,2655,2655,2655,0
20230712,162400,24559106660,2655,2655,2655,2655,202348
20230712,162300,24559106660,2655,2655,2655,2655,0
20230712,162200,24559106660,2655,2655,2655,2655,0
20230712,162100,24559106660,2655,2655,2655,2655,0
20230712,162000,24559106660,2655,2655,2655,2655,0
20230712,161900,24559106660,2655,2655,2655,2655,0
20230712,161800,24559106660,2655,2655,2655,2655,0
20230712,161700,24559106660,2655,2655,2655,2655,0
20230712,161600,24559106660,2655,2655,2655,2655,0
20230712,161500,24559106660,2655,2655,2655,2655,0
20230712,161400,24559106660,2655,2655,2655,2655,0
20230712,161300,24559106660,2655,2655,2655,2655,0
20230712,161200,24559106660,2655,2655,2655,2655,0
20230712,161100,24559106660,2655,2655,2655,2655,0
20230712,161000,24559106660,2655,2655,2655,2655,0
20230712,160900,24559106660,2655,2655,2655,2655,0
20230712,160800,24559106660,2655,2655,2655,2655,0
20230712,160700,24559106660,2655,2655,2655,2655,0
20230712,160600,24559106660,2655,2655,2655,2655,0
20230712,160500,24559106660,2655,2655,2655,2655,0
20230712,160400,24559106660,2655,2655,2655,2655,0
20230712,160300,24559106660,2655,2655,2655,2655,0
20230712,160200,24559106660,2655,2655,2655,2655,0
20230712,160100,24559106660,2655,2655,2655,2655,0
20230712,160000,24559106660,2655,2655,2655,2655,0
20230712,155900,24559106660,2655,2655,2655,2655,0
20230712,155800,24559106660,2655,2655,2655,2655,0
20230712,155700,24559106660,2655,2655,2655,2655,0
20230712,155600,24559106660,2655,2655,2655,2655,0
20230712,155500,24559106660,2655,2655,2655,2655,0
20230712,155400,24559106660,2655,2655,2655,2655,202348
20230712,155300,24559106660,2655,2655,2655,2655,0
20230712,155200,24559106660,2655,2655,2655,2655,0
20230712,155100,24559106660,2655,2655,2655,2655,0
20230712,155000,24559106660,2655,2655,2655,2655,0
20230712,154900,24559106660,2655,2655,2655,2655,0
20230712,154800,24559106660,2655,2655,2655,2655,0
20230712,154700,24559106660,2655,2655,2655,2655,0
20230712,154600,24559106660,2655,2655,2655,2655,0
20230712,154500,24559106660,2655,2655,2655,2655,0
20230712,154400,24559106660,2655,2655,2655,2655,0
20230712,154300,24559106660,2655,2655,2655,2655,0
20230712,154200,24559106660,2655,2655,2655,2655,0
20230712,154100,24559106660,2655,2655,2655,2655,0
20230712,154000,24559106660,2655,2655,2655,2655,0
20230712,153900,24559106660,2655,2655,2655,2655,0
20230712,153800,24559106660,2655,2655,2655,2655,0
20230712,153700,24559106660,2655,2655,2655,2655,0
20230712,153600,24559106660,2655,2655,2655,2655,0
20230712,153500,24559106660,2655,2655,2655,2655,0
20230712,153400,24559106660,2655,2655,2655,2655,0
20230712,153300,24559106660,2655,2655,2655,2655,0
20230712,153200,24559106660,2655,2655,2655,2655,0
20230712,153100,24559106660,2655,2655,2655,2655,0
20230712,153000,24559106660,2655,2655,2655,2655,202348
20230712,152900,24021872720,2650,2650,2650,2650,0
20230712,152800,24021872720,2650,2650,2650,2650,0
20230712,152700,24021872720,2650,2650,2650,2650,0
20230712,152600,24021872720,2650,2650,2650,2650,0
20230712,152500,24021872720,2650,2650,2650,2650,0
20230712,152400,24021872720,2650,2650,2650,2650,0
20230712,152300,24021872720,2650,2650,2650,2650,0
20230712,152200,24021872720,2650,2650,2650,2650,0
20230712,152100,24021872720,2650,2650,2650,2650,0
20230712,152000,24021872720,2650,2650,2650,2650,0
20230712,151900,24021872720,2650,2655,2655,2645,21009
20230712,151800,23966192440,2655,2650,2655,2650,35983
20230712,151700,23870818620,2655,2655,2655,2650,30424
20230712,151600,23790136690,2650,2650,2655,2650,26553
20230712,151500,23719758135,2655,2650,2655,2645,55460
20230712,151400,23572781620,2655,2655,2655,2645,75506
20230712,151300,23372678595,2650,2655,2655,2650,24432
20230712,151200,23307848920,2655,2650,2655,2650,17259
20230712,151100,23262055255,2655,2650,2660,2650,31434
20230712,151000,23178601260,2650,2650,2655,2650,6745
20230712,150900,23160715905,2655,2655,2655,2650,11251
20230712,150800,23130894675,2655,2655,2655,2650,5749
20230712,150700,23115645195,2655,2655,2660,2650,25848
20230712,150600,23047033870,2655,2660,2660,2655,13798
20230712,150500,23010392280,2660,2660,2660,2655,10883
20230712,150400,22981484880,2660,2660,2660,2655,50800
20230712,150300,22846361305,2655,2650,2655,2650,27331
20230712,150200,22773806670,2655,2655,2655,2650,3244
20230712,150100,22765205800,2650,2655,2660,2650,23485
20230712,150000,22702853595,2660,2660,2660,2655,2943
20230712,145900,22695029625,2660,2655,2660,2655,13227
20230712,145800,22659880335,2660,2660,2660,2655,6157
20230712,145700,22643513165,2660,2660,2660,2655,18003
20230712,145600,22595690935,2660,2660,2660,2655,22462
20230712,145500,22536049555,2660,2660,2660,2655,6059
20230712,145400,22519962290,2660,2660,2660,2655,2551
20230712,145300,22513181370,2655,2655,2660,2655,2550
20230712,145200,22506402395,2660,2660,2660,2655,13947
20230712,145100,22469359745,2655,2660,2660,2655,11653
20230712,145000,22438400120,2660,2660,2660,2655,2692
20230712,144900,22431245440,2655,2655,2660,2655,13845
20230712,144800,22394486450,2660,2655,2660,2655,11827
20230712,144700,22363084165,2655,2660,2660,2650,13156
20230712,144600,22328150905,2655,2655,2660,2655,51759
20230712,144500,22190721730,2655,2655,2660,2655,2392
20230712,144400,22184367175,2660,2660,2660,2655,4723
20230712,144300,22171816775,2660,2660,2660,2655,5392
20230712,144200,22157492215,2655,2665,2665,2655,24420
20230712,144100,22092531825,2665,2665,2665,2660,1735
20230712,144000,22087910165,2660,2665,2665,2660,8630
20230712,143900,22064942865,2665,2665,2665,2660,33209
20230712,143800,21976504500,2665,2660,2665,2655,28243
20230712,143700,21901375165,2660,2650,2660,2650,28810
20230712,143600,21824892290,2655,2650,2655,2645,7060
20230712,143500,21806185230,2655,2655,2655,2645,48373
20230712,143400,21678087795,2650,2650,2655,2650,6892
20230712,143300,21659814580,2650,2655,2655,2650,7681
20230712,143200,21639458880,2650,2655,2655,2645,3332
20230712,143100,21630627540,2650,2655,2655,2650,14603
20230712,143000,21591927870,2655,2650,2655,2645,11531
20230712,142900,21561416290,2655,2650,2655,2645,16804
20230712,142800,21516914685,2655,2655,2655,2650,2272
20230712,142700,21510893305,2655,2650,2655,2650,5857
20230712,142600,21495364025,2650,2655,2655,2645,7027
20230712,142500,21476753045,2650,2650,2655,2650,7102
20230712,142400,21457932055,2650,2655,2655,2650,1739
20230712,142300,21453318950,2655,2655,2655,2650,24190
20230712,142200,21389213980,2655,2655,2655,2650,1795
20230712,142100,21384457030,2650,2650,2655,2650,10610
20230712,142000,21356335570,2655,2655,2655,2650,12816
20230712,141900,21322369275,2650,2650,2655,2645,7181
20230712,141800,21303356330,2650,2650,2655,2650,9716
20230712,141700,21277608680,2650,2650,2655,2650,5077
20230712,141600,21264145185,2650,2655,2655,2650,6358
20230712,141500,21247296460,2650,2655,2655,2650,2886
20230712,141400,21239639970,2655,2650,2655,2650,3844
20230712,141300,21229444270,2650,2650,2655,2650,18471
20230712,141200,21180494070,2650,2650,2655,2650,16112
20230712,141100,21137784750,2655,2655,2655,2650,8619
20230712,141000,21114924120,2650,2655,2655,2650,9219
20230712,140900,21090470785,2650,2655,2655,2650,5999
20230712,140800,21074568860,2655,2655,2660,2650,17349
20230712,140700,21028519390,2655,2660,2660,2655,17580
20230712,140600,20981821035,2655,2655,2660,2655,9710
20230712,140500,20956034075,2660,2660,2665,2660,9130
20230712,140400,20931748165,2660,2655,2665,2655,33905
20230712,140300,20841585260,2660,2655,2660,2650,4816
20230712,140200,20828793565,2660,2655,2660,2655,9229
20230712,140100,20804286735,2655,2660,2660,2655,3389
20230712,140000,20795280890,2660,2660,2660,2655,1333
20230712,135900,20791740740,2660,2655,2660,2655,1912
20230712,135800,20786656950,2660,2660,2660,2655,6853
20230712,135700,20768428405,2660,2660,2660,2650,4177
20230712,135600,20757338500,2665,2665,2665,2650,71555
20230712,135500,20567521350,2665,2665,2665,2660,5193
20230712,135400,20553696750,2660,2665,2665,2660,7828
20230712,135300,20532849540,2665,2660,2665,2660,7617
20230712,135200,20512551870,2665,2660,2665,2655,31283
20230712,135100,20429349540,2660,2660,2660,2655,7167
20230712,135000,20410311455,2655,2660,2660,2655,19917
20230712,134900,20357431640,2660,2655,2660,2655,3210
20230712,134800,20348904075,2655,2660,2660,2655,6331
20230712,134700,20332088745,2660,2660,2660,2655,10197
20230712,134600,20305007015,2660,2655,2660,2655,3709
20230712,134500,20295159570,2660,2655,2660,2655,13481
20230712,134400,20259365960,2655,2655,2660,2655,9509
20230712,134300,20234117200,2655,2655,2660,2655,7661
20230712,134200,20213775705,2655,2660,2660,2655,6876
20230712,134100,20195515055,2660,2655,2660,2650,8087
20230712,134000,20174069935,2660,2660,2660,2655,4442
20230712,133900,20162276365,2660,2660,2660,2650,58780
20230712,133800,20006311530,2660,2655,2660,2655,10282
20230712,133700,19979012805,2660,2655,2660,2655,4278
20230712,133600,19967644740,2655,2655,2660,2655,4285
20230712,133500,19956258420,2660,2655,2660,2655,22530
20230712,133400,19896439475,2660,2655,2660,2655,4885
20230712,133300,19883464535,2655,2655,2660,2655,11610
20230712,133200,19852638455,2655,2655,2660,2655,3361
20230712,133100,19843706680,2655,2660,2660,2655,5828
20230712,133000,19828214205,2660,2660,2665,2655,12593
20230712,132900,19794761330,2665,2655,2665,2655,23408
20230712,132800,19732495365,2660,2665,2665,2655,22041
20230712,132700,19673917900,2665,2660,2665,2660,1900
20230712,132600,19668861580,2660,2660,2665,2660,4057
20230712,132500,19658068520,2660,2660,2665,2655,25773
20230712,132400,19589509115,2660,2665,2665,2655,7342
20230712,132300,19569978885,2660,2660,2665,2660,7936
20230712,132200,19548867455,2660,2660,2665,2660,2695
20230712,132100,19541691250,2660,2660,2665,2660,1159
20230712,132000,19538605790,2660,2660,2665,2660,10581
20230712,131900,19510457085,2660,2660,2665,2660,2415
20230712,131800,19504026235,2660,2660,2665,2660,5553
20230712,131700,19489243610,2660,2665,2665,2660,4560
20230712,131600,19477104580,2660,2665,2665,2660,3886
20230712,131500,19466760945,2665,2670,2670,2660,17947
20230712,131400,19418937245,2665,2665,2670,2660,17980
20230712,131300,19371018285,2665,2660,2665,2660,5541
20230712,131200,19356277965,2660,2660,2665,2660,17013
20230712,131100,19311020690,2660,2660,2665,2660,10836
20230712,131000,19282179790,2660,2665,2665,2660,10945
20230712,130900,19253012255,2665,2665,2670,2665,4749
20230712,130800,19240349155,2665,2670,2670,2665,7695
20230712,130700,19219825465,2665,2665,2670,2665,13781
20230712,130600,19183093545,2670,2670,2670,2665,6820
20230712,130500,19164917985,2665,2675,2675,2665,20587
20230712,130400,19109970425,2675,2680,2680,2670,9155
20230712,130300,19085472395,2680,2665,2680,2665,49882
20230712,130200,18952129315,2665,2660,2670,2660,7209
20230712,130100,18932916995,2660,2665,2665,2660,20190
20230712,130000,18879125225,2665,2665,2670,2665,6793
20230712,125900,18861021815,2665,2670,2670,2665,7077
20230712,125800,18842153735,2670,2670,2670,2665,9404
20230712,125700,18817070935,2670,2675,2675,2665,43363
20230712,125600,18701295190,2675,2670,2675,2670,11429
20230712,125500,18670760770,2675,2675,2675,2670,17240
20230712,125400,18624684405,2675,2675,2675,2670,31014
20230712,125300,18541737125,2675,2675,2680,2670,28986
20230712,125200,18464187935,2675,2675,2680,2670,45755
20230712,125100,18341757560,2680,2670,2680,2670,28723
20230712,125000,18264943350,2670,2670,2675,2665,48167
20230712,124900,18136329785,2670,2665,2670,2660,40374
20230712,124800,18028667485,2660,2655,2660,2655,19143
20230712,124700,17977749680,2660,2660,2660,2655,4140
20230712,124600,17966738185,2660,2655,2660,2650,9477
20230712,124500,17941566080,2650,2655,2655,2650,14466
20230712,124400,17903182060,2655,2650,2655,2650,3151
20230712,124300,17894826905,2650,2655,2655,2650,9050
20230712,124200,17870822805,2650,2655,2655,2650,5444
20230712,124100,17856392095,2655,2655,2655,2650,6214
20230712,124000,17839920380,2655,2650,2655,2650,5687
20230712,123900,17824834305,2650,2650,2655,2650,7595
20230712,123800,17804705860,2650,2655,2655,2650,7248
20230712,123700,17785487605,2655,2650,2655,2645,4639
20230712,123600,17773194130,2655,2650,2655,2645,10064
20230712,123500,17746523130,2650,2645,2650,2645,5626
20230712,123400,17731623575,2650,2650,2650,2645,5985
20230712,123300,17715777775,2650,2650,2655,2645,15874
20230712,123200,17673710600,2650,2655,2655,2650,2387
20230712,123100,17667377850,2650,2650,2655,2650,5286
20230712,123000,17653367060,2650,2655,2655,2650,2492
20230712,122900,17646761610,2650,2650,2655,2650,4968
20230712,122800,17633578715,2650,2650,2655,2650,1520
20230712,122700,17629548390,2650,2650,2655,2650,5787
20230712,122600,17614201400,2650,2650,2655,2650,2788
20230712,122500,17606807850,2655,2655,2655,2650,5702
20230712,122400,17591673955,2655,2655,2655,2650,9847
20230712,122300,17565577375,2655,2650,2655,2650,3483
20230712,122200,17556340615,2650,2645,2655,2645,50274
20230712,122100,17423097895,2650,2645,2650,2645,3623
20230712,122000,17413509375,2650,2645,2650,2645,10868
20230712,121900,17384760320,2645,2645,2650,2645,1184
20230712,121800,17381628375,2650,2645,2650,2640,3196
20230712,121700,17373161140,2645,2645,2650,2640,10252
20230712,121600,17346051885,2645,2645,2650,2645,12048
20230712,121500,17314184890,2645,2645,2650,2640,28478
20230712,121400,17238915745,2645,2645,2650,2645,9367
20230712,121300,17214133965,2645,2650,2650,2645,833
20230712,121200,17211930150,2645,2650,2650,2645,13377
20230712,121100,17176543170,2650,2645,2650,2645,4350
20230712,121000,17165032545,2645,2645,2645,2645,1696
20230712,120900,17160546625,2650,2645,2650,2645,628
20230712,120800,17158885335,2645,2650,2650,2645,4386
20230712,120700,17147268510,2650,2645,2650,2645,2036
20230712,120600,17141882005,2645,2650,2650,2645,2369
20230712,120500,17135614990,2645,2640,2645,2640,8561
20230712,120400,17112982675,2645,2640,2645,2640,10412
20230712,120300,17085444675,2645,2640,2645,2640,3302
20230712,120200,17076727285,2640,2640,2645,2640,2599
20230712,120100,17069860945,2645,2640,2645,2640,1417
20230712,120000,17066118590,2640,2640,2645,2640,11607
20230712,115900,17035476105,2640,2640,2645,2640,9032
20230712,115800,17011631125,2640,2640,2645,2640,3501
20230712,115700,17002380550,2645,2640,2645,2640,3122
20230712,115600,16994137275,2640,2645,2645,2640,1450
20230712,115500,16990306350,2645,2640,2645,2640,1686
20230712,115400,16985848310,2645,2645,2645,2640,5686
20230712,115300,16970810475,2640,2645,2645,2640,875
20230712,115200,16968499870,2645,2645,2645,2640,1925
20230712,115100,16963409620,2645,2645,2645,2640,491
20230712,115000,16962111595,2645,2640,2645,2640,8310
20230712,114900,16940170475,2640,2640,2645,2640,6804
20230712,114800,16922205465,2645,2640,2645,2640,4593
20230712,114700,16910072430,2640,2645,2645,2640,1412
20230712,114600,16906342800,2645,2640,2645,2640,1210
20230712,114500,16903146775,2640,2640,2645,2640,2365
20230712,114400,16896900210,2640,2640,2645,2635,14269
20230712,114300,16859211620,2640,2640,2645,2635,3358
20230712,114200,16850345490,2635,2640,2640,2635,6760
20230712,114100,16832503065,2640,2635,2640,2635,16628
20230712,114000,16788674910,2635,2645,2645,2635,2657
20230712,113900,16781661330,2645,2640,2645,2635,7087
20230712,113800,16762959130,2645,2640,2645,2635,12144
20230712,113700,16730896715,2640,2645,2645,2640,1670
20230712,113600,16726487905,2640,2645,2645,2640,1946
20230712,113500,16721348235,2645,2645,2645,2640,3171
20230712,113400,16712965050,2645,2645,2650,2640,5761
20230712,113300,16697733005,2650,2640,2650,2640,6138
20230712,113200,16681493010,2640,2640,2645,2640,32093
20230712,113100,16596759050,2640,2640,2645,2640,4418
20230712,113000,16585080710,2645,2650,2650,2645,9344
20230712,112900,16560363630,2645,2650,2650,2645,6249
20230712,112800,16543832600,2645,2650,2650,2645,5644
20230712,112700,16528902620,2650,2645,2650,2645,3028
20230712,112600,16520892055,2645,2650,2650,2645,2298
20230712,112500,16514802500,2650,2645,2650,2645,16422
20230712,112400,16471342600,2650,2650,2650,2640,12114
20230712,112300,16439252210,2650,2645,2650,2640,13708
20230712,112200,16402959980,2650,2645,2650,2635,38716
20230712,112100,16300683990,2645,2645,2650,2640,4647
20230712,112000,16288403255,2645,2645,2650,2640,9929
20230712,111900,16262152480,2645,2650,2650,2645,10548
20230712,111800,16234243690,2650,2650,2650,2645,1981
20230712,111700,16228996590,2645,2640,2650,2640,12990
20230712,111600,16194626480,2645,2645,2650,2640,18880
20230712,111500,16144685145,2640,2640,2650,2640,17679
20230712,111400,16097912950,2645,2645,2645,2640,9934
20230712,111300,16071663840,2640,2645,2645,2640,10342
20230712,111200,16044335755,2640,2635,2645,2635,19739
20230712,111100,15992235050,2635,2635,2640,2635,5800
20230712,111000,15976950300,2635,2635,2640,2635,10838
20230712,110900,15948389225,2635,2635,2640,2635,5579
20230712,110800,15933686240,2635,2640,2640,2635,13182
20230712,110700,15898939575,2635,2635,2640,2635,14382
20230712,110600,15861042420,2640,2645,2645,2635,7907
20230712,110500,15840159950,2640,2640,2645,2640,11740
20230712,110400,15809157740,2640,2640,2645,2640,11920
20230712,110300,15777679470,2640,2645,2645,2640,3107
20230712,110200,15769471625,2645,2645,2645,2640,5856
20230712,110100,15754001645,2640,2645,2645,2640,7358
20230712,110000,15734568860,2645,2645,2650,2640,7658
20230712,105900,15714328230,2645,2645,2650,2640,10823
20230712,105800,15685697185,2645,2650,2650,2640,34774
20230712,105700,15593828405,2645,2640,2650,2640,13829
20230712,105600,15557279885,2640,2645,2645,2640,902
20230712,105500,15554897100,2640,2645,2645,2640,8538
20230712,105400,15532343025,2640,2645,2645,2640,11112
20230712,105300,15502968305,2640,2640,2645,2640,15057
20230712,105200,15463192820,2645,2640,2645,2640,5335
20230712,105100,15449104650,2640,2640,2645,2640,5381
20230712,105000,15434898795,2640,2640,2645,2635,3259
20230712,104900,15426301705,2635,2640,2645,2635,8514
20230712,104800,15403821030,2640,2640,2640,2640,7950
20230712,104700,15382833030,2645,2640,2645,2640,15593
20230712,104600,15341663025,2640,2635,2640,2635,2253
20230712,104500,15335717215,2635,2635,2640,2635,17539
20230712,104400,15289500700,2640,2640,2640,2635,32752
20230712,104300,15203181875,2640,2640,2645,2635,13120
20230712,104200,15168543870,2635,2640,2640,2635,24533
20230712,104100,15103803940,2640,2645,2645,2640,13685
20230712,104000,15067675190,2640,2640,2645,2640,8764
20230712,103900,15044531615,2640,2640,2645,2640,3425
20230712,103800,15035485255,2645,2640,2645,2640,11368
20230712,103700,15005465435,2645,2640,2645,2640,3880
20230712,103600,14995217720,2645,2640,2645,2635,23930
20230712,103500,14932036105,2635,2635,2640,2635,53029
20230712,103400,14792304660,2635,2640,2640,2635,36618
20230712,103300,14695807985,2640,2635,2640,2635,8833
20230712,103200,14672522890,2640,2635,2640,2635,6833
20230712,103100,14654508025,2640,2635,2640,2635,19176
20230712,103000,14603969565,2635,2635,2640,2635,13472
20230712,102900,14568464235,2640,2635,2640,2635,10630
20230712,102800,14540418750,2635,2640,2645,2635,32416
20230712,102700,14454870010,2640,2640,2645,2640,13352
20230712,102600,14419613285,2640,2640,2645,2640,19982
20230712,102500,14366784395,2645,2645,2645,2640,8110
20230712,102400,14345356905,2640,2640,2645,2635,39425
20230712,102300,14241321865,2640,2645,2645,2640,33302
20230712,102200,14153398515,2645,2645,2645,2640,8960
20230712,102100,14129732500,2640,2645,2645,2640,53181
20230712,102000,13989106715,2650,2650,2655,2645,18232
20230712,101900,13940796680,2650,2650,2655,2645,32932
20230712,101800,13853525015,2650,2650,2655,2645,9824
20230712,101700,13827500165,2650,2650,2655,2645,16376
20230712,101600,13784115575,2650,2650,2655,2645,26493
20230712,101500,13713968850,2650,2645,2655,2645,42987
20230712,101400,13600126300,2645,2645,2655,2645,26655
20230712,101300,13529538860,2650,2650,2650,2645,19382
20230712,101200,13478185635,2650,2645,2650,2640,42081
20230712,101100,13366917265,2645,2645,2645,2635,82262
20230712,101000,13149715845,2640,2660,2660,2640,182890
20230712,100900,12665628625,2660,2665,2665,2655,76273
20230712,100800,12462735770,2665,2665,2670,2660,33688
20230712,100700,12372994675,2660,2675,2680,2660,161590
20230712,100600,11941874505,2675,2685,2690,2670,166167
20230712,100500,11497001220,2685,2685,2695,2680,428882
20230712,100400,10344098755,2680,2665,2690,2665,268013
20230712,100300,9625690890,2675,2670,2680,2665,136787
20230712,100200,9259879505,2675,2670,2675,2665,81823
20230712,100100,9041417890,2670,2650,2670,2650,73309
20230712,100000,8846262060,2655,2655,2655,2650,13742
20230712,095900,8809792245,2655,2650,2660,2650,12926
20230712,095800,8775505265,2655,2655,2660,2650,8506
20230712,095700,8752922185,2655,2655,2655,2650,6747
20230712,095600,8735010845,2650,2655,2655,2650,9164
20230712,095500,8710688600,2650,2660,2660,2650,23353
20230712,095400,8648679445,2655,2655,2660,2650,13285
20230712,095300,8613397015,2655,2650,2655,2650,8304
20230712,095200,8591360825,2655,2655,2660,2650,16581
20230712,095100,8547321905,2660,2660,2665,2655,24878
20230712,095000,8481189720,2665,2660,2665,2660,5953
20230712,094900,8465346340,2660,2660,2665,2655,27983
20230712,094800,8390922435,2660,2660,2665,2655,18724
20230712,094700,8341161670,2660,2665,2665,2660,23733
20230712,094600,8277997445,2665,2665,2665,2655,16319
20230712,094500,8234570025,2665,2650,2665,2650,92225
20230712,094400,7989427485,2650,2655,2655,2650,21473
20230712,094300,7932506485,2655,2655,2655,2650,6953
20230712,094200,7914071050,2655,2655,2660,2650,31451
20230712,094100,7830600525,2655,2645,2660,2640,44442
20230712,094000,7712784820,2645,2660,2660,2645,81695
20230712,093900,7496163905,2660,2660,2660,2655,18674
20230712,093800,7446536835,2660,2655,2660,2655,17719
20230712,093700,7399454725,2655,2660,2660,2655,22623
20230712,093600,7339315065,2660,2665,2665,2655,18768
20230712,093500,7289399095,2665,2665,2670,2655,43670
20230712,093400,7173209535,2665,2665,2665,2660,47864
20230712,093300,7045668515,2665,2660,2665,2655,32611
20230712,093200,6958905160,2655,2660,2665,2655,28151
20230712,093100,6884035145,2650,2655,2660,2650,35775
20230712,093000,6789136565,2655,2660,2660,2650,74496
20230712,092900,6591296120,2660,2660,2660,2655,32937
20230712,092800,6503746645,2660,2650,2665,2650,61890
20230712,092700,6339103375,2650,2650,2655,2645,47517
20230712,092600,6213096205,2655,2650,2655,2630,69370
20230712,092500,6029585560,2650,2650,2655,2625,106352
20230712,092400,5748468965,2650,2660,2660,2650,42753
20230712,092300,5635018070,2655,2635,2660,2630,151028
20230712,092200,5234948315,2635,2630,2635,2630,17905
20230712,092100,5187827615,2630,2630,2640,2620,50020
20230712,092000,5056231205,2625,2630,2630,2620,40885
20230712,091900,4948868980,2625,2620,2630,2615,78118
20230712,091800,4744125055,2615,2625,2630,2615,65979
20230712,091700,4571224215,2625,2630,2635,2620,109279
20230712,091600,4284298510,2635,2640,2650,2630,94684
20230712,091500,4034579010,2645,2645,2650,2640,25378
20230712,091400,3967466480,2645,2640,2650,2640,31559
20230712,091300,3884015730,2650,2650,2650,2640,55671
20230712,091200,3736804065,2645,2640,2650,2635,51481
20230712,091100,3600949270,2640,2650,2650,2635,48015
20230712,091000,3474131105,2650,2630,2650,2630,52423
20230712,090900,3335750670,2635,2640,2640,2635,52152
20230712,090800,3198329110,2635,2635,2640,2630,66298
20230712,090700,3023593740,2640,2640,2645,2630,69289
20230712,090600,2840975185,2640,2645,2655,2635,85101
20230712,090500,2615943775,2650,2660,2660,2645,80375
20230712,090400,2402618175,2660,2645,2665,2640,62876
20230712,090300,2235678370,2645,2645,2645,2630,143690
20230712,090200,1856924775,2640,2670,2670,2640,251183
20230712,090100,1190428965,2665,2660,2675,2660,130898
20230712,090000,840886765,2670,2670,2675,2660,310115