stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185400,41624424370,2645,2645,2645,2645,260502
20230713,185300,41624424370,2645,2645,2645,2645,0
20230713,185200,41624424370,2645,2645,2645,2645,0
20230713,185100,41624424370,2645,2645,2645,2645,0
20230713,185000,41624424370,2645,2645,2645,2645,0
20230713,184900,41624424370,2645,2645,2645,2645,0
20230713,184800,41624424370,2645,2645,2645,2645,0
20230713,184700,41624424370,2645,2645,2645,2645,0
20230713,184600,41624424370,2645,2645,2645,2645,0
20230713,184500,41624424370,2645,2645,2645,2645,0
20230713,184400,41624424370,2645,2645,2645,2645,0
20230713,184300,41624424370,2645,2645,2645,2645,0
20230713,184200,41624424370,2645,2645,2645,2645,0
20230713,184100,41624424370,2645,2645,2645,2645,0
20230713,184000,41624424370,2645,2645,2645,2645,0
20230713,183900,41624424370,2645,2645,2645,2645,0
20230713,183800,41624424370,2645,2645,2645,2645,0
20230713,183700,41624424370,2645,2645,2645,2645,0
20230713,183600,41624424370,2645,2645,2645,2645,0
20230713,183500,41624424370,2645,2645,2645,2645,0
20230713,183400,41624424370,2645,2645,2645,2645,0
20230713,183300,41624424370,2645,2645,2645,2645,0
20230713,183200,41624424370,2645,2645,2645,2645,0
20230713,183100,41624424370,2645,2645,2645,2645,0
20230713,183000,41624424370,2645,2645,2645,2645,0
20230713,182900,41624424370,2645,2645,2645,2645,0
20230713,182800,41624424370,2645,2645,2645,2645,0
20230713,182700,41624424370,2645,2645,2645,2645,0
20230713,182600,41624424370,2645,2645,2645,2645,0
20230713,182500,41624424370,2645,2645,2645,2645,0
20230713,182400,41624424370,2645,2645,2645,2645,260502
20230713,182300,41624424370,2645,2645,2645,2645,0
20230713,182200,41624424370,2645,2645,2645,2645,0
20230713,182100,41624424370,2645,2645,2645,2645,0
20230713,182000,41624424370,2645,2645,2645,2645,0
20230713,181900,41624424370,2645,2645,2645,2645,0
20230713,181800,41624424370,2645,2645,2645,2645,0
20230713,181700,41624424370,2645,2645,2645,2645,0
20230713,181600,41624424370,2645,2645,2645,2645,0
20230713,181500,41624424370,2645,2645,2645,2645,0
20230713,181400,41624424370,2645,2645,2645,2645,0
20230713,181300,41624424370,2645,2645,2645,2645,0
20230713,181200,41624424370,2645,2645,2645,2645,0
20230713,181100,41624424370,2645,2645,2645,2645,0
20230713,181000,41624424370,2645,2645,2645,2645,0
20230713,180900,41624424370,2645,2645,2645,2645,0
20230713,180800,41624424370,2645,2645,2645,2645,0
20230713,180700,41624424370,2645,2645,2645,2645,0
20230713,180600,41624424370,2645,2645,2645,2645,0
20230713,180500,41624424370,2645,2645,2645,2645,0
20230713,180400,41624424370,2645,2645,2645,2645,0
20230713,180300,41624424370,2645,2645,2645,2645,0
20230713,180200,41624424370,2645,2645,2645,2645,0
20230713,180100,41624424370,2645,2645,2645,2645,0
20230713,180000,41624424370,2645,2645,2645,2645,0
20230713,175900,41624424370,2645,2645,2645,2645,0
20230713,175800,41624424370,2645,2645,2645,2645,0
20230713,175700,41624424370,2645,2645,2645,2645,0
20230713,175600,41624424370,2645,2645,2645,2645,0
20230713,175500,41624424370,2645,2645,2645,2645,0
20230713,175400,41624424370,2645,2645,2645,2645,260502
20230713,175300,41624424370,2645,2645,2645,2645,0
20230713,175200,41624424370,2645,2645,2645,2645,0
20230713,175100,41624424370,2645,2645,2645,2645,0
20230713,175000,41624424370,2645,2645,2645,2645,0
20230713,174900,41624424370,2645,2645,2645,2645,0
20230713,174800,41624424370,2645,2645,2645,2645,0
20230713,174700,41624424370,2645,2645,2645,2645,0
20230713,174600,41624424370,2645,2645,2645,2645,0
20230713,174500,41624424370,2645,2645,2645,2645,0
20230713,174400,41624424370,2645,2645,2645,2645,0
20230713,174300,41624424370,2645,2645,2645,2645,0
20230713,174200,41624424370,2645,2645,2645,2645,0
20230713,174100,41624424370,2645,2645,2645,2645,0
20230713,174000,41624424370,2645,2645,2645,2645,0
20230713,173900,41624424370,2645,2645,2645,2645,0
20230713,173800,41624424370,2645,2645,2645,2645,0
20230713,173700,41624424370,2645,2645,2645,2645,0
20230713,173600,41624424370,2645,2645,2645,2645,0
20230713,173500,41624424370,2645,2645,2645,2645,0
20230713,173400,41624424370,2645,2645,2645,2645,0
20230713,173300,41624424370,2645,2645,2645,2645,0
20230713,173200,41624424370,2645,2645,2645,2645,0
20230713,173100,41624424370,2645,2645,2645,2645,0
20230713,173000,41624424370,2645,2645,2645,2645,0
20230713,172900,41624424370,2645,2645,2645,2645,0
20230713,172800,41624424370,2645,2645,2645,2645,0
20230713,172700,41624424370,2645,2645,2645,2645,0
20230713,172600,41624424370,2645,2645,2645,2645,0
20230713,172500,41624424370,2645,2645,2645,2645,0
20230713,172400,41624424370,2645,2645,2645,2645,260502
20230713,172300,41624424370,2645,2645,2645,2645,0
20230713,172200,41624424370,2645,2645,2645,2645,0
20230713,172100,41624424370,2645,2645,2645,2645,0
20230713,172000,41624424370,2645,2645,2645,2645,0
20230713,171900,41624424370,2645,2645,2645,2645,0
20230713,171800,41624424370,2645,2645,2645,2645,0
20230713,171700,41624424370,2645,2645,2645,2645,0
20230713,171600,41624424370,2645,2645,2645,2645,0
20230713,171500,41624424370,2645,2645,2645,2645,0
20230713,171400,41624424370,2645,2645,2645,2645,0
20230713,171300,41624424370,2645,2645,2645,2645,0
20230713,171200,41624424370,2645,2645,2645,2645,0
20230713,171100,41624424370,2645,2645,2645,2645,0
20230713,171000,41624424370,2645,2645,2645,2645,0
20230713,170900,41624424370,2645,2645,2645,2645,0
20230713,170800,41624424370,2645,2645,2645,2645,0
20230713,170700,41624424370,2645,2645,2645,2645,0
20230713,170600,41624424370,2645,2645,2645,2645,0
20230713,170500,41624424370,2645,2645,2645,2645,0
20230713,170400,41624424370,2645,2645,2645,2645,0
20230713,170300,41624424370,2645,2645,2645,2645,0
20230713,170200,41624424370,2645,2645,2645,2645,0
20230713,170100,41624424370,2645,2645,2645,2645,0
20230713,170000,41624424370,2645,2645,2645,2645,0
20230713,165900,41624424370,2645,2645,2645,2645,0
20230713,165800,41624424370,2645,2645,2645,2645,0
20230713,165700,41624424370,2645,2645,2645,2645,0
20230713,165600,41624424370,2645,2645,2645,2645,0
20230713,165500,41624424370,2645,2645,2645,2645,0
20230713,165400,41624424370,2645,2645,2645,2645,260502
20230713,165300,41624424370,2645,2645,2645,2645,0
20230713,165200,41624424370,2645,2645,2645,2645,0
20230713,165100,41624424370,2645,2645,2645,2645,0
20230713,165000,41624424370,2645,2645,2645,2645,0
20230713,164900,41624424370,2645,2645,2645,2645,0
20230713,164800,41624424370,2645,2645,2645,2645,0
20230713,164700,41624424370,2645,2645,2645,2645,0
20230713,164600,41624424370,2645,2645,2645,2645,0
20230713,164500,41624424370,2645,2645,2645,2645,0
20230713,164400,41624424370,2645,2645,2645,2645,0
20230713,164300,41624424370,2645,2645,2645,2645,0
20230713,164200,41624424370,2645,2645,2645,2645,0
20230713,164100,41624424370,2645,2645,2645,2645,0
20230713,164000,41624424370,2645,2645,2645,2645,0
20230713,163900,41624424370,2645,2645,2645,2645,0
20230713,163800,41624424370,2645,2645,2645,2645,0
20230713,163700,41624424370,2645,2645,2645,2645,0
20230713,163600,41624424370,2645,2645,2645,2645,0
20230713,163500,41624424370,2645,2645,2645,2645,0
20230713,163400,41624424370,2645,2645,2645,2645,0
20230713,163300,41624424370,2645,2645,2645,2645,0
20230713,163200,41624424370,2645,2645,2645,2645,0
20230713,163100,41624424370,2645,2645,2645,2645,0
20230713,163000,41624424370,2645,2645,2645,2645,0
20230713,162900,41624424370,2645,2645,2645,2645,0
20230713,162800,41624424370,2645,2645,2645,2645,0
20230713,162700,41624424370,2645,2645,2645,2645,0
20230713,162600,41624424370,2645,2645,2645,2645,0
20230713,162500,41624424370,2645,2645,2645,2645,0
20230713,162400,41624424370,2645,2645,2645,2645,260502
20230713,162300,41624424370,2645,2645,2645,2645,0
20230713,162200,41624424370,2645,2645,2645,2645,0
20230713,162100,41624424370,2645,2645,2645,2645,0
20230713,162000,41624424370,2645,2645,2645,2645,0
20230713,161900,41624424370,2645,2645,2645,2645,0
20230713,161800,41624424370,2645,2645,2645,2645,0
20230713,161700,41624424370,2645,2645,2645,2645,0
20230713,161600,41624424370,2645,2645,2645,2645,0
20230713,161500,41624424370,2645,2645,2645,2645,0
20230713,161400,41624424370,2645,2645,2645,2645,0
20230713,161300,41624424370,2645,2645,2645,2645,0
20230713,161200,41624424370,2645,2645,2645,2645,0
20230713,161100,41624424370,2645,2645,2645,2645,0
20230713,161000,41624424370,2645,2645,2645,2645,0
20230713,160900,41624424370,2645,2645,2645,2645,0
20230713,160800,41624424370,2645,2645,2645,2645,0
20230713,160700,41624424370,2645,2645,2645,2645,0
20230713,160600,41624424370,2645,2645,2645,2645,0
20230713,160500,41624424370,2645,2645,2645,2645,0
20230713,160400,41624424370,2645,2645,2645,2645,0
20230713,160300,41624424370,2645,2645,2645,2645,0
20230713,160200,41624424370,2645,2645,2645,2645,0
20230713,160100,41624424370,2645,2645,2645,2645,0
20230713,160000,41624424370,2645,2645,2645,2645,0
20230713,155900,41624424370,2645,2645,2645,2645,0
20230713,155800,41624424370,2645,2645,2645,2645,0
20230713,155700,41624424370,2645,2645,2645,2645,0
20230713,155600,41624424370,2645,2645,2645,2645,0
20230713,155500,41624424370,2645,2645,2645,2645,0
20230713,155400,41624424370,2645,2645,2645,2645,260502
20230713,155300,41624424370,2645,2645,2645,2645,0
20230713,155200,41624424370,2645,2645,2645,2645,0
20230713,155100,41624424370,2645,2645,2645,2645,0
20230713,155000,41624424370,2645,2645,2645,2645,0
20230713,154900,41624424370,2645,2645,2645,2645,0
20230713,154800,41624424370,2645,2645,2645,2645,0
20230713,154700,41624424370,2645,2645,2645,2645,0
20230713,154600,41624424370,2645,2645,2645,2645,0
20230713,154500,41624424370,2645,2645,2645,2645,0
20230713,154400,41624424370,2645,2645,2645,2645,0
20230713,154300,41624424370,2645,2645,2645,2645,0
20230713,154200,41624424370,2645,2645,2645,2645,0
20230713,154100,41624424370,2645,2645,2645,2645,0
20230713,154000,41624424370,2645,2645,2645,2645,0
20230713,153900,41624424370,2645,2645,2645,2645,0
20230713,153800,41624424370,2645,2645,2645,2645,0
20230713,153700,41624424370,2645,2645,2645,2645,0
20230713,153600,41624424370,2645,2645,2645,2645,0
20230713,153500,41624424370,2645,2645,2645,2645,0
20230713,153400,41624424370,2645,2645,2645,2645,0
20230713,153300,41624424370,2645,2645,2645,2645,0
20230713,153200,41624424370,2645,2645,2645,2645,0
20230713,153100,41624424370,2645,2645,2645,2645,0
20230713,153000,41624424370,2645,2645,2645,2645,260502
20230713,152900,40935396580,2645,2645,2645,2645,0
20230713,152800,40935396580,2645,2645,2645,2645,0
20230713,152700,40935396580,2645,2645,2645,2645,0
20230713,152600,40935396580,2645,2645,2645,2645,0
20230713,152500,40935396580,2645,2645,2645,2645,0
20230713,152400,40935396580,2645,2645,2645,2645,0
20230713,152300,40935396580,2645,2645,2645,2645,0
20230713,152200,40935396580,2645,2645,2645,2645,0
20230713,152100,40935396580,2645,2645,2645,2645,0
20230713,152000,40935396580,2645,2645,2645,2645,0
20230713,151900,40935396580,2645,2650,2650,2645,31333
20230713,151800,40852465475,2650,2645,2655,2645,39423
20230713,151700,40748000145,2650,2645,2650,2640,19264
20230713,151600,40697041435,2645,2635,2645,2635,39403
20230713,151500,40593013850,2630,2640,2640,2630,64882
20230713,151400,40422050760,2635,2635,2640,2635,9031
20230713,151300,40398246830,2635,2635,2640,2635,22913
20230713,151200,40337819115,2640,2640,2640,2635,10963
20230713,151100,40308894690,2645,2645,2645,2640,11495
20230713,151000,40278544605,2640,2645,2645,2640,18236
20230713,150900,40230400935,2645,2640,2645,2635,40536
20230713,150800,40123381315,2640,2645,2645,2640,38900
20230713,150700,40020671350,2645,2640,2645,2640,9162
20230713,150600,39996472790,2645,2645,2650,2640,109050
20230713,150500,39708061730,2650,2650,2650,2645,8543
20230713,150400,39685440150,2650,2650,2650,2645,7548
20230713,150300,39665459390,2645,2650,2655,2645,21580
20230713,150200,39608275855,2645,2650,2655,2645,22343
20230713,150100,39549138490,2650,2650,2655,2650,16486
20230713,150000,39505450475,2650,2650,2655,2650,38078
20230713,145900,39404401395,2650,2655,2655,2650,15198
20230713,145800,39364106870,2650,2650,2655,2650,12368
20230713,145700,39331329980,2655,2650,2655,2650,13162
20230713,145600,39296439535,2655,2650,2655,2645,10002
20230713,145500,39269917195,2645,2650,2655,2645,6973
20230713,145400,39251442820,2650,2650,2650,2650,22546
20230713,145300,39191695920,2650,2655,2655,2650,10252
20230713,145200,39164524615,2655,2655,2655,2645,40018
20230713,145100,39058486220,2655,2655,2655,2650,5369
20230713,145000,39044246875,2655,2650,2655,2650,4347
20230713,144900,39032726650,2650,2650,2655,2650,4638
20230713,144800,39020435440,2650,2655,2655,2650,1666
20230713,144700,39016019425,2655,2650,2655,2650,8452
20230713,144600,38993618770,2655,2655,2655,2650,4582
20230713,144500,38981474170,2650,2650,2655,2650,4737
20230713,144400,38968921035,2655,2650,2655,2650,6132
20230713,144300,38952668025,2650,2655,2655,2650,6197
20230713,144200,38936242665,2655,2655,2655,2650,11828
20230713,144100,38904843760,2655,2650,2655,2650,4909
20230713,144000,38891830880,2655,2650,2655,2650,20618
20230713,143900,38837180130,2655,2655,2655,2650,9381
20230713,143800,38812289110,2655,2645,2655,2645,14157
20230713,143700,38774773590,2650,2650,2650,2645,4756
20230713,143600,38762175245,2650,2650,2650,2645,11819
20230713,143500,38730854900,2650,2650,2650,2650,5333
20230713,143400,38716722450,2650,2645,2655,2645,8197
20230713,143300,38695004195,2650,2650,2650,2645,4210
20230713,143200,38683852945,2645,2655,2655,2645,10333
20230713,143100,38656473595,2655,2650,2655,2645,5764
20230713,143000,38641191620,2650,2645,2650,2645,4334
20230713,142900,38629723875,2645,2645,2650,2645,5317
20230713,142800,38615651370,2645,2650,2650,2645,9055
20230713,142700,38591660120,2650,2650,2650,2645,924
20230713,142600,38589214045,2645,2650,2650,2645,15618
20230713,142500,38547877880,2650,2645,2650,2645,11507
20230713,142400,38517390550,2645,2645,2650,2645,13623
20230713,142300,38481357075,2645,2645,2645,2640,11393
20230713,142200,38451245100,2645,2640,2650,2640,18466
20230713,142100,38402342450,2645,2640,2645,2635,39540
20230713,142000,38297933960,2640,2640,2645,2640,12228
20230713,141900,38265647870,2640,2635,2645,2635,11985
20230713,141800,38234006070,2640,2635,2640,2630,64555
20230713,141700,38063782060,2635,2645,2645,2630,187507
20230713,141600,37569551885,2640,2640,2645,2640,7360
20230713,141500,37550117470,2640,2645,2650,2640,56463
20230713,141400,37400916590,2645,2645,2650,2645,5933
20230713,141300,37385219190,2650,2650,2650,2645,28670
20230713,141200,37309332440,2655,2650,2655,2650,5034
20230713,141100,37295969705,2655,2650,2655,2650,2258
20230713,141000,37289985765,2650,2650,2655,2650,12595
20230713,140900,37256597780,2650,2655,2655,2645,15681
20230713,140800,37215064120,2655,2650,2655,2650,7242
20230713,140700,37195872305,2650,2655,2655,2650,2084
20230713,140600,37190349295,2650,2650,2655,2650,6479
20230713,140500,37173159390,2650,2655,2655,2650,13230
20230713,140400,37138064960,2650,2650,2655,2650,6899
20230713,140300,37119782355,2650,2655,2665,2650,56798
20230713,140200,36968905485,2655,2650,2655,2650,3079
20230713,140100,36960745795,2655,2650,2655,2650,4969
20230713,140000,36947564980,2655,2655,2655,2645,53283
20230713,135900,36806408845,2650,2655,2660,2650,4751
20230713,135800,36793815125,2655,2660,2660,2655,4546
20230713,135700,36781742955,2650,2655,2655,2650,20664
20230713,135600,36726882620,2650,2655,2655,2650,5902
20230713,135500,36711238145,2655,2650,2655,2650,4956
20230713,135400,36698095600,2650,2655,2655,2650,13899
20230713,135300,36661245005,2655,2660,2660,2650,28154
20230713,135200,36586579060,2660,2660,2660,2650,19421
20230713,135100,36535015615,2655,2660,2660,2655,18419
20230713,135000,36486107165,2660,2660,2660,2655,5394
20230713,134900,36471782505,2660,2660,2665,2655,8990
20230713,134800,36447869610,2665,2665,2665,2660,6732
20230713,134700,36429954010,2665,2660,2665,2660,7554
20230713,134600,36409859860,2660,2660,2660,2660,5248
20230713,134500,36395900180,2660,2665,2665,2660,22355
20230713,134400,36336429870,2660,2660,2665,2660,23314
20230713,134300,36274414140,2665,2665,2665,2660,4665
20230713,134200,36261990385,2665,2670,2670,2665,13591
20230713,134100,36225765340,2670,2665,2670,2665,9942
20230713,134000,36199245460,2665,2665,2670,2660,24034
20230713,133900,36135192510,2665,2670,2670,2660,32876
20230713,133800,36047577615,2670,2670,2670,2665,667
20230713,133700,36045799310,2670,2665,2670,2665,7839
20230713,133600,36024871150,2670,2665,2670,2665,15219
20230713,133500,35984312440,2665,2670,2670,2665,5957
20230713,133400,35968436835,2670,2670,2670,2665,8055
20230713,133300,35946967050,2665,2670,2670,2665,1982
20230713,133200,35941683075,2665,2665,2670,2660,13639
20230713,133100,35905302290,2665,2665,2665,2660,12581
20230713,133000,35871774265,2665,2665,2665,2660,6377
20230713,132900,35854786355,2665,2660,2665,2660,6972
20230713,132800,35836208910,2665,2660,2665,2660,3185
20230713,132700,35827720970,2665,2660,2665,2660,2579
20230713,132600,35820856170,2660,2665,2665,2660,8095
20230713,132500,35799299600,2665,2665,2670,2660,5514
20230713,132400,35784604800,2670,2665,2670,2665,3751
20230713,132300,35774605670,2665,2665,2670,2665,1460
20230713,132200,35770712925,2665,2665,2665,2665,13070
20230713,132100,35735881375,2665,2670,2670,2665,1441
20230713,132000,35732040155,2670,2665,2670,2665,2937
20230713,131900,35724204535,2665,2665,2670,2665,3246
20230713,131800,35715553940,2670,2665,2670,2665,3691
20230713,131700,35705713795,2665,2670,2670,2665,3156
20230713,131600,35697293015,2670,2670,2670,2660,8570
20230713,131500,35674437895,2670,2665,2670,2660,7853
20230713,131400,35653502635,2665,2665,2670,2660,5030
20230713,131300,35640092945,2665,2665,2665,2665,3639
20230713,131200,35630395010,2670,2665,2670,2665,3503
20230713,131100,35621054080,2665,2670,2670,2660,19331
20230713,131000,35569546940,2670,2665,2670,2665,1638
20230713,130900,35565180000,2665,2665,2670,2665,1188
20230713,130800,35562013930,2665,2670,2675,2665,5018
20230713,130700,35548615225,2670,2670,2670,2660,16606
20230713,130600,35504359450,2670,2670,2670,2665,14503
20230713,130500,35465636445,2675,2675,2675,2670,3822
20230713,130400,35455431240,2670,2675,2675,2670,599
20230713,130300,35453831830,2675,2670,2675,2665,19533
20230713,130200,35401694640,2670,2670,2675,2670,7703
20230713,130100,35381127485,2675,2675,2680,2675,7116
20230713,130000,35362091170,2675,2680,2680,2675,15096
20230713,125900,35321671685,2680,2675,2680,2670,13003
20230713,125800,35286886370,2675,2670,2680,2665,58741
20230713,125700,35129784080,2670,2665,2670,2665,27769
20230713,125600,35055679345,2670,2670,2670,2665,3800
20230713,125500,35045540895,2665,2670,2670,2665,10137
20230713,125400,35018502640,2670,2670,2675,2665,21398
20230713,125300,34961369860,2665,2665,2670,2665,61508
20230713,125200,34797248405,2660,2665,2665,2660,4569
20230713,125100,34785072305,2665,2660,2665,2660,4595
20230713,125000,34772847100,2660,2665,2665,2660,4883
20230713,124900,34759856010,2665,2660,2665,2660,5441
20230713,124800,34745358690,2660,2660,2665,2655,26513
20230713,124700,34674833095,2660,2660,2660,2655,10180
20230713,124600,34647792250,2660,2655,2660,2655,6789
20230713,124500,34629748260,2660,2660,2660,2655,2455
20230713,124400,34623222660,2655,2660,2660,2655,20354
20230713,124300,34569182360,2660,2655,2660,2655,4337
20230713,124200,34557666935,2655,2650,2655,2650,15301
20230713,124100,34517069385,2650,2655,2660,2650,41440
20230713,124000,34407199195,2660,2660,2660,2655,2647
20230713,123900,34400169790,2660,2660,2660,2655,4245
20230713,123800,34388892275,2650,2650,2660,2650,7273
20230713,123700,34369587500,2650,2655,2660,2650,5851
20230713,123600,34354055470,2655,2660,2660,2655,4828
20230713,123500,34341236980,2655,2650,2660,2650,8672
20230713,123400,34318242375,2655,2650,2655,2650,8501
20230713,123300,34295694745,2650,2650,2655,2650,5841
20230713,123200,34280208345,2650,2655,2655,2650,3238
20230713,123100,34271612430,2655,2655,2655,2650,11740
20230713,123000,34240457735,2655,2660,2660,2655,7371
20230713,122900,34220881430,2660,2655,2660,2655,2761
20230713,122800,34213546695,2655,2655,2660,2655,8052
20230713,122700,34192168210,2655,2660,2660,2655,4767
20230713,122600,34179504205,2660,2665,2665,2655,4382
20230713,122500,34167843095,2660,2660,2665,2660,1049
20230713,122400,34165052750,2665,2660,2665,2655,7146
20230713,122300,34146057905,2660,2660,2665,2660,6837
20230713,122200,34127871480,2660,2660,2660,2660,5063
20230713,122100,34114403900,2660,2660,2660,2655,5396
20230713,122000,34100061690,2660,2665,2665,2655,9317
20230713,121900,34075272920,2665,2665,2665,2660,5442
20230713,121800,34060796195,2665,2665,2665,2660,701
20230713,121700,34058928035,2665,2660,2665,2660,5333
20230713,121600,34044739750,2665,2665,2665,2660,3986
20230713,121500,34034130280,2665,2660,2665,2660,5843
20230713,121400,34018587885,2660,2660,2660,2655,4298
20230713,121300,34007171145,2655,2655,2660,2650,4565
20230713,121200,33995054490,2655,2660,2665,2650,96430
20230713,121100,33739245880,2665,2665,2670,2660,10961
20230713,121000,33710034770,2665,2665,2665,2665,6554
20230713,120900,33692568360,2665,2665,2665,2660,5067
20230713,120800,33679072930,2660,2660,2660,2655,35348
20230713,120700,33585062025,2655,2660,2660,2655,40238
20230713,120600,33478227025,2660,2655,2660,2655,1453
20230713,120500,33474365230,2660,2655,2660,2655,3799
20230713,120400,33464270310,2655,2660,2660,2655,4306
20230713,120300,33452821450,2660,2665,2665,2660,27609
20230713,120200,33379350415,2660,2660,2665,2660,2415
20230713,120100,33372926505,2660,2665,2665,2660,1323
20230713,120000,33369405390,2665,2660,2665,2660,3978
20230713,115900,33358807700,2665,2670,2670,2660,10995
20230713,115800,33329517295,2665,2670,2670,2665,1130
20230713,115700,33326501020,2665,2660,2670,2660,9955
20230713,115600,33299972090,2665,2665,2665,2660,5250
20230713,115500,33285987565,2665,2660,2665,2660,18199
20230713,115400,33237577715,2660,2660,2660,2655,2152
20230713,115300,33231858655,2655,2665,2670,2655,43601
20230713,115200,33115826300,2660,2665,2665,2660,4953
20230713,115100,33102633920,2665,2665,2665,2660,4091
20230713,115000,33091733595,2665,2665,2665,2660,19575
20230713,114900,33039574155,2665,2665,2665,2665,2452
20230713,114800,33033039575,2665,2660,2665,2655,13418
20230713,114700,32997345190,2660,2660,2660,2660,8935
20230713,114600,32973578090,2660,2660,2660,2655,4084
20230713,114500,32962728185,2655,2655,2660,2655,7565
20230713,114400,32942612290,2655,2660,2660,2655,10770
20230713,114300,32914011720,2660,2650,2660,2650,10001
20230713,114200,32887454910,2655,2655,2655,2650,1852
20230713,114100,32882541200,2655,2645,2655,2645,8780
20230713,114000,32859266695,2645,2650,2650,2645,2767
20230713,113900,32851942830,2650,2645,2650,2645,9893
20230713,113800,32825751050,2650,2645,2650,2645,4396
20230713,113700,32814118375,2650,2645,2650,2640,11326
20230713,113600,32784168740,2645,2650,2650,2645,16233
20230713,113500,32741226560,2645,2645,2650,2645,9873
20230713,113400,32715091755,2645,2640,2650,2640,20898
20230713,113300,32659822290,2640,2640,2645,2640,29032
20230713,113200,32583160350,2640,2645,2645,2640,22649
20230713,113100,32523331800,2645,2645,2650,2645,21606
20230713,113000,32466183820,2645,2640,2645,2640,27897
20230713,112900,32392397745,2640,2640,2645,2635,69855
20230713,112800,32208038985,2640,2650,2650,2640,64365
20230713,112700,32037977455,2650,2645,2650,2640,71014
20230713,112600,31850370650,2645,2650,2655,2640,167593
20230713,112500,31406578145,2650,2655,2655,2650,39734
20230713,112400,31301201390,2655,2660,2660,2655,70836
20230713,112300,31113092050,2655,2655,2660,2655,19870
20230713,112200,31060306070,2660,2655,2660,2655,22212
20230713,112100,31001330955,2655,2660,2660,2655,9573
20230713,112000,30975908390,2655,2660,2660,2655,14417
20230713,111900,30937586075,2660,2655,2660,2655,10485
20230713,111800,30909745760,2660,2660,2660,2655,12687
20230713,111700,30876033065,2660,2660,2665,2660,15290
20230713,111600,30835361165,2660,2655,2660,2655,32267
20230713,111500,30749544220,2660,2660,2665,2655,43147
20230713,111400,30634792705,2660,2665,2665,2660,36357
20230713,111300,30538038545,2660,2660,2665,2660,11298
20230713,111200,30507982570,2665,2660,2665,2660,19373
20230713,111100,30456427615,2660,2660,2665,2660,16514
20230713,111000,30412490735,2665,2665,2665,2660,16861
20230713,110900,30367574730,2660,2665,2670,2660,11960
20230713,110800,30335702220,2665,2660,2665,2660,6898
20230713,110700,30317330635,2665,2670,2670,2660,25340
20230713,110600,30249820205,2670,2670,2670,2665,7894
20230713,110500,30228782190,2665,2665,2670,2665,5291
20230713,110400,30214681355,2665,2665,2670,2665,6279
20230713,110300,30197943345,2665,2670,2670,2665,15608
20230713,110200,30156344355,2670,2670,2675,2665,7326
20230713,110100,30136795265,2675,2675,2675,2665,29656
20230713,110000,30057622860,2675,2675,2675,2670,4950
20230713,105900,30044387695,2675,2675,2680,2670,22915
20230713,105800,29983092225,2680,2675,2680,2670,5298
20230713,105700,29968920005,2675,2670,2675,2670,16356
20230713,105600,29925180505,2675,2675,2675,2670,10559
20230713,105500,29896953245,2675,2665,2675,2665,13697
20230713,105400,29860353695,2670,2670,2675,2670,24703
20230713,105300,29794396620,2670,2665,2670,2665,5691
20230713,105200,29779230030,2670,2670,2670,2665,5907
20230713,105100,29763482810,2670,2665,2670,2665,5116
20230713,105000,29749848210,2665,2670,2670,2665,10449
20230713,104900,29721993670,2665,2665,2670,2665,28700
20230713,104800,29645448745,2665,2665,2670,2665,10028
20230713,104700,29618720740,2670,2670,2670,2665,10091
20230713,104600,29591819215,2665,2670,2670,2665,3478
20230713,104500,29582541395,2670,2660,2670,2660,30744
20230713,104400,29500684830,2660,2660,2665,2660,50396
20230713,104300,29366595030,2665,2660,2665,2660,34729
20230713,104200,29274188330,2665,2665,2670,2660,25463
20230713,104100,29206372000,2670,2670,2670,2665,5680
20230713,104000,29191232295,2670,2665,2670,2665,43734
20230713,103900,29074662640,2670,2675,2675,2665,32472
20230713,103800,28987940780,2675,2675,2680,2675,10457
20230713,103700,28959957320,2675,2680,2680,2675,6517
20230713,103600,28942498610,2680,2680,2680,2675,1694
20230713,103500,28937962645,2680,2675,2680,2675,9404
20230713,103400,28912787500,2675,2675,2675,2670,21565
20230713,103300,28855113150,2675,2670,2675,2670,7458
20230713,103200,28835173460,2675,2665,2675,2665,16134
20230713,103100,28792113410,2670,2665,2670,2665,7489
20230713,103000,28772121310,2665,2665,2670,2665,33408
20230713,102900,28683022070,2665,2670,2670,2665,27895
20230713,102800,28608611525,2665,2665,2670,2665,10438
20230713,102700,28580784310,2665,2670,2670,2665,29372
20230713,102600,28502503565,2665,2665,2670,2665,14188
20230713,102500,28464678755,2665,2665,2670,2665,36938
20230713,102400,28366161555,2665,2665,2670,2660,33876
20230713,102300,28275885725,2665,2665,2670,2665,27430
20230713,102200,28202770600,2665,2670,2675,2665,130761
20230713,102100,27854002625,2670,2675,2675,2670,27425
20230713,102000,27780765070,2670,2680,2685,2670,33160
20230713,101900,27692041115,2675,2680,2685,2675,45576
20230713,101800,27570019300,2680,2675,2680,2675,12377
20230713,101700,27536890145,2675,2675,2680,2675,17574
20230713,101600,27489878210,2675,2680,2685,2675,29632
20230713,101500,27410488890,2680,2680,2685,2680,23351
20230713,101400,27347841150,2675,2675,2680,2670,43088
20230713,101300,27232571495,2675,2675,2680,2675,62987
20230713,101200,27064031530,2675,2680,2685,2675,29461
20230713,101100,26985076155,2680,2685,2685,2680,17998
20230713,101000,26936819835,2685,2685,2685,2680,14864
20230713,100900,26896983265,2685,2685,2690,2680,11803
20230713,100800,26865307505,2690,2680,2690,2680,20318
20230713,100700,26810769950,2680,2690,2690,2680,43276
20230713,100600,26694570820,2685,2690,2690,2685,10190
20230713,100500,26667191535,2690,2680,2690,2680,36030
20230713,100400,26570468250,2680,2680,2685,2680,10288
20230713,100300,26542890940,2680,2680,2685,2680,9514
20230713,100200,26517372260,2680,2680,2685,2675,18986
20230713,100100,26466481945,2680,2680,2685,2675,67847
20230713,100000,26284785305,2680,2680,2685,2675,28035
20230713,095900,26209649660,2680,2675,2685,2675,56625
20230713,095800,26058023730,2680,2685,2685,2675,58699
20230713,095700,25900758850,2680,2685,2690,2680,21576
20230713,095600,25842819000,2685,2685,2690,2685,32007
20230713,095500,25756874185,2685,2685,2690,2685,11681
20230713,095400,25725496245,2685,2690,2695,2685,24335
20230713,095300,25660072245,2690,2690,2695,2685,73558
20230713,095200,25462076930,2685,2680,2690,2680,51051
20230713,095100,25325108990,2680,2685,2685,2670,120366
20230713,095000,25002859620,2680,2685,2690,2670,262188
20230713,094900,24300744465,2680,2690,2695,2680,123893
20230713,094800,23967994840,2690,2705,2705,2690,360577
20230713,094700,22994977810,2705,2710,2715,2705,58423
20230713,094600,22836822645,2710,2710,2715,2710,43455
20230713,094500,22719025705,2710,2715,2715,2710,11921
20230713,094400,22686707855,2710,2710,2715,2705,15739
20230713,094300,22644039815,2715,2705,2715,2705,39938
20230713,094200,22535842190,2710,2705,2710,2705,34002
20230713,094100,22443761655,2710,2710,2715,2705,53527
20230713,094000,22298710350,2710,2710,2715,2705,88800
20230713,093900,22057955220,2710,2730,2730,2710,49408
20230713,093800,21923549715,2725,2710,2730,2705,74031
20230713,093700,21722506750,2710,2715,2720,2705,106555
20230713,093600,21433815185,2710,2720,2725,2710,150776
20230713,093500,21024542785,2720,2720,2725,2715,50984
20230713,093400,20885898805,2720,2725,2730,2715,98094
20230713,093300,20618871185,2725,2725,2730,2720,63594
20230713,093200,20445555805,2730,2725,2735,2715,129893
20230713,093100,20091908150,2725,2740,2740,2725,112384
20230713,093000,19784893455,2735,2745,2745,2735,147388
20230713,092900,19380982465,2745,2735,2745,2735,138691
20230713,092800,19000712055,2735,2730,2740,2720,163802
20230713,092700,18552895820,2725,2710,2725,2710,118520
20230713,092600,18231101225,2710,2735,2735,2710,200495
20230713,092500,17685297535,2735,2740,2745,2730,109652
20230713,092400,17385227640,2740,2745,2745,2735,129588
20230713,092300,17030022695,2745,2725,2745,2725,115167
20230713,092200,16714970430,2725,2735,2735,2720,197607
20230713,092100,16176485740,2730,2745,2745,2730,159309
20230713,092000,15740681000,2745,2745,2745,2730,224961
20230713,091900,15124575215,2745,2750,2755,2740,351051
20230713,091800,14159768420,2745,2750,2755,2745,525278
20230713,091700,12714949630,2750,2735,2750,2735,379645
20230713,091600,11673232960,2740,2720,2740,2715,342205
20230713,091500,10739711825,2720,2710,2725,2705,95047
20230713,091400,10481950015,2710,2720,2725,2705,192615
20230713,091300,9958701125,2725,2730,2730,2720,201503
20230713,091200,9409583565,2730,2730,2730,2715,211729
20230713,091100,8833089390,2730,2725,2735,2720,307187
20230713,091000,7994852490,2720,2710,2725,2710,133167
20230713,090900,7633083440,2715,2710,2715,2700,144959
20230713,090800,7240589705,2710,2710,2710,2700,158483
20230713,090700,6811968785,2710,2705,2715,2700,128505
20230713,090600,6464016885,2705,2720,2725,2700,390745
20230713,090500,5405004625,2725,2700,2730,2695,542630
20230713,090400,3931501320,2705,2685,2710,2680,375325
20230713,090300,2917935215,2685,2680,2690,2670,125242
20230713,090200,2582246825,2675,2685,2695,2675,196963
20230713,090100,2053322110,2690,2685,2695,2680,218320
20230713,090000,1466342320,2685,2700,2700,2680,541386