stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194000,22761175545,2865,2865,2865,2865,165405
20230703,193900,22761175545,2865,2865,2865,2865,0
20230703,193800,22761175545,2865,2865,2865,2865,0
20230703,193700,22761175545,2865,2865,2865,2865,0
20230703,193600,22761175545,2865,2865,2865,2865,0
20230703,193500,22761175545,2865,2865,2865,2865,0
20230703,193400,22761175545,2865,2865,2865,2865,0
20230703,193300,22761175545,2865,2865,2865,2865,0
20230703,193200,22761175545,2865,2865,2865,2865,0
20230703,193100,22761175545,2865,2865,2865,2865,0
20230703,193000,22761175545,2865,2865,2865,2865,0
20230703,192900,22761175545,2865,2865,2865,2865,0
20230703,192800,22761175545,2865,2865,2865,2865,0
20230703,192700,22761175545,2865,2865,2865,2865,0
20230703,192600,22761175545,2865,2865,2865,2865,0
20230703,192500,22761175545,2865,2865,2865,2865,0
20230703,192400,22761175545,2865,2865,2865,2865,0
20230703,192300,22761175545,2865,2865,2865,2865,0
20230703,192200,22761175545,2865,2865,2865,2865,0
20230703,192100,22761175545,2865,2865,2865,2865,0
20230703,192000,22761175545,2865,2865,2865,2865,0
20230703,191900,22761175545,2865,2865,2865,2865,0
20230703,191800,22761175545,2865,2865,2865,2865,0
20230703,191700,22761175545,2865,2865,2865,2865,0
20230703,191600,22761175545,2865,2865,2865,2865,0
20230703,191500,22761175545,2865,2865,2865,2865,0
20230703,191400,22761175545,2865,2865,2865,2865,0
20230703,191300,22761175545,2865,2865,2865,2865,0
20230703,191200,22761175545,2865,2865,2865,2865,0
20230703,191100,22761175545,2865,2865,2865,2865,0
20230703,191000,22761175545,2865,2865,2865,2865,165405
20230703,190900,22761175545,2865,2865,2865,2865,0
20230703,190800,22761175545,2865,2865,2865,2865,0
20230703,190700,22761175545,2865,2865,2865,2865,0
20230703,190600,22761175545,2865,2865,2865,2865,0
20230703,190500,22761175545,2865,2865,2865,2865,0
20230703,190400,22761175545,2865,2865,2865,2865,0
20230703,190300,22761175545,2865,2865,2865,2865,0
20230703,190200,22761175545,2865,2865,2865,2865,0
20230703,190100,22761175545,2865,2865,2865,2865,0
20230703,190000,22761175545,2865,2865,2865,2865,0
20230703,185900,22761175545,2865,2865,2865,2865,0
20230703,185800,22761175545,2865,2865,2865,2865,0
20230703,185700,22761175545,2865,2865,2865,2865,0
20230703,185600,22761175545,2865,2865,2865,2865,0
20230703,185500,22761175545,2865,2865,2865,2865,0
20230703,185400,22761175545,2865,2865,2865,2865,0
20230703,185300,22761175545,2865,2865,2865,2865,0
20230703,185200,22761175545,2865,2865,2865,2865,0
20230703,185100,22761175545,2865,2865,2865,2865,0
20230703,185000,22761175545,2865,2865,2865,2865,0
20230703,184900,22761175545,2865,2865,2865,2865,0
20230703,184800,22761175545,2865,2865,2865,2865,0
20230703,184700,22761175545,2865,2865,2865,2865,0
20230703,184600,22761175545,2865,2865,2865,2865,0
20230703,184500,22761175545,2865,2865,2865,2865,0
20230703,184400,22761175545,2865,2865,2865,2865,0
20230703,184300,22761175545,2865,2865,2865,2865,0
20230703,184200,22761175545,2865,2865,2865,2865,0
20230703,184100,22761175545,2865,2865,2865,2865,0
20230703,184000,22761175545,2865,2865,2865,2865,165405
20230703,183900,22761175545,2865,2865,2865,2865,0
20230703,183800,22761175545,2865,2865,2865,2865,0
20230703,183700,22761175545,2865,2865,2865,2865,0
20230703,183600,22761175545,2865,2865,2865,2865,0
20230703,183500,22761175545,2865,2865,2865,2865,0
20230703,183400,22761175545,2865,2865,2865,2865,0
20230703,183300,22761175545,2865,2865,2865,2865,0
20230703,183200,22761175545,2865,2865,2865,2865,0
20230703,183100,22761175545,2865,2865,2865,2865,0
20230703,183000,22761175545,2865,2865,2865,2865,0
20230703,182900,22761175545,2865,2865,2865,2865,0
20230703,182800,22761175545,2865,2865,2865,2865,0
20230703,182700,22761175545,2865,2865,2865,2865,0
20230703,182600,22761175545,2865,2865,2865,2865,0
20230703,182500,22761175545,2865,2865,2865,2865,0
20230703,182400,22761175545,2865,2865,2865,2865,0
20230703,182300,22761175545,2865,2865,2865,2865,0
20230703,182200,22761175545,2865,2865,2865,2865,0
20230703,182100,22761175545,2865,2865,2865,2865,0
20230703,182000,22761175545,2865,2865,2865,2865,0
20230703,181900,22761175545,2865,2865,2865,2865,0
20230703,181800,22761175545,2865,2865,2865,2865,0
20230703,181700,22761175545,2865,2865,2865,2865,0
20230703,181600,22761175545,2865,2865,2865,2865,0
20230703,181500,22761175545,2865,2865,2865,2865,0
20230703,181400,22761175545,2865,2865,2865,2865,0
20230703,181300,22761175545,2865,2865,2865,2865,0
20230703,181200,22761175545,2865,2865,2865,2865,0
20230703,181100,22761175545,2865,2865,2865,2865,0
20230703,181000,22761175545,2865,2865,2865,2865,165405
20230703,180900,22761175545,2865,2865,2865,2865,0
20230703,180800,22761175545,2865,2865,2865,2865,0
20230703,180700,22761175545,2865,2865,2865,2865,0
20230703,180600,22761175545,2865,2865,2865,2865,0
20230703,180500,22761175545,2865,2865,2865,2865,0
20230703,180400,22761175545,2865,2865,2865,2865,0
20230703,180300,22761175545,2865,2865,2865,2865,0
20230703,180200,22761175545,2865,2865,2865,2865,0
20230703,180100,22761175545,2865,2865,2865,2865,0
20230703,180000,22761175545,2865,2865,2865,2865,0
20230703,175900,22761175545,2865,2865,2865,2865,0
20230703,175800,22761175545,2865,2865,2865,2865,0
20230703,175700,22761175545,2865,2865,2865,2865,0
20230703,175600,22761175545,2865,2865,2865,2865,0
20230703,175500,22761175545,2865,2865,2865,2865,0
20230703,175400,22761175545,2865,2865,2865,2865,0
20230703,175300,22761175545,2865,2865,2865,2865,0
20230703,175200,22761175545,2865,2865,2865,2865,0
20230703,175100,22761175545,2865,2865,2865,2865,0
20230703,175000,22761175545,2865,2865,2865,2865,0
20230703,174900,22761175545,2865,2865,2865,2865,0
20230703,174800,22761175545,2865,2865,2865,2865,0
20230703,174700,22761175545,2865,2865,2865,2865,0
20230703,174600,22761175545,2865,2865,2865,2865,0
20230703,174500,22761175545,2865,2865,2865,2865,0
20230703,174400,22761175545,2865,2865,2865,2865,0
20230703,174300,22761175545,2865,2865,2865,2865,0
20230703,174200,22761175545,2865,2865,2865,2865,0
20230703,174100,22761175545,2865,2865,2865,2865,0
20230703,174000,22761175545,2865,2865,2865,2865,165405
20230703,173900,22761175545,2865,2865,2865,2865,0
20230703,173800,22761175545,2865,2865,2865,2865,0
20230703,173700,22761175545,2865,2865,2865,2865,0
20230703,173600,22761175545,2865,2865,2865,2865,0
20230703,173500,22761175545,2865,2865,2865,2865,0
20230703,173400,22761175545,2865,2865,2865,2865,0
20230703,173300,22761175545,2865,2865,2865,2865,0
20230703,173200,22761175545,2865,2865,2865,2865,0
20230703,173100,22761175545,2865,2865,2865,2865,0
20230703,173000,22761175545,2865,2865,2865,2865,0
20230703,172900,22761175545,2865,2865,2865,2865,0
20230703,172800,22761175545,2865,2865,2865,2865,0
20230703,172700,22761175545,2865,2865,2865,2865,0
20230703,172600,22761175545,2865,2865,2865,2865,0
20230703,172500,22761175545,2865,2865,2865,2865,0
20230703,172400,22761175545,2865,2865,2865,2865,0
20230703,172300,22761175545,2865,2865,2865,2865,0
20230703,172200,22761175545,2865,2865,2865,2865,0
20230703,172100,22761175545,2865,2865,2865,2865,0
20230703,172000,22761175545,2865,2865,2865,2865,0
20230703,171900,22761175545,2865,2865,2865,2865,0
20230703,171800,22761175545,2865,2865,2865,2865,0
20230703,171700,22761175545,2865,2865,2865,2865,0
20230703,171600,22761175545,2865,2865,2865,2865,0
20230703,171500,22761175545,2865,2865,2865,2865,0
20230703,171400,22761175545,2865,2865,2865,2865,0
20230703,171300,22761175545,2865,2865,2865,2865,0
20230703,171200,22761175545,2865,2865,2865,2865,0
20230703,171100,22761175545,2865,2865,2865,2865,0
20230703,171000,22761175545,2865,2865,2865,2865,165405
20230703,170900,22761175545,2865,2865,2865,2865,0
20230703,170800,22761175545,2865,2865,2865,2865,0
20230703,170700,22761175545,2865,2865,2865,2865,0
20230703,170600,22761175545,2865,2865,2865,2865,0
20230703,170500,22761175545,2865,2865,2865,2865,0
20230703,170400,22761175545,2865,2865,2865,2865,0
20230703,170300,22761175545,2865,2865,2865,2865,0
20230703,170200,22761175545,2865,2865,2865,2865,0
20230703,170100,22761175545,2865,2865,2865,2865,0
20230703,170000,22761175545,2865,2865,2865,2865,0
20230703,165900,22761175545,2865,2865,2865,2865,0
20230703,165800,22761175545,2865,2865,2865,2865,0
20230703,165700,22761175545,2865,2865,2865,2865,0
20230703,165600,22761175545,2865,2865,2865,2865,0
20230703,165500,22761175545,2865,2865,2865,2865,0
20230703,165400,22761175545,2865,2865,2865,2865,0
20230703,165300,22761175545,2865,2865,2865,2865,0
20230703,165200,22761175545,2865,2865,2865,2865,0
20230703,165100,22761175545,2865,2865,2865,2865,0
20230703,165000,22761175545,2865,2865,2865,2865,0
20230703,164900,22761175545,2865,2865,2865,2865,0
20230703,164800,22761175545,2865,2865,2865,2865,0
20230703,164700,22761175545,2865,2865,2865,2865,0
20230703,164600,22761175545,2865,2865,2865,2865,0
20230703,164500,22761175545,2865,2865,2865,2865,0
20230703,164400,22761175545,2865,2865,2865,2865,0
20230703,164300,22761175545,2865,2865,2865,2865,0
20230703,164200,22761175545,2865,2865,2865,2865,0
20230703,164100,22761175545,2865,2865,2865,2865,0
20230703,164000,22761175545,2865,2865,2865,2865,165405
20230703,163900,22761175545,2865,2865,2865,2865,0
20230703,163800,22761175545,2865,2865,2865,2865,0
20230703,163700,22761175545,2865,2865,2865,2865,0
20230703,163600,22761175545,2865,2865,2865,2865,0
20230703,163500,22761175545,2865,2865,2865,2865,0
20230703,163400,22761175545,2865,2865,2865,2865,0
20230703,163300,22761175545,2865,2865,2865,2865,0
20230703,163200,22761175545,2865,2865,2865,2865,0
20230703,163100,22761175545,2865,2865,2865,2865,0
20230703,163000,22761175545,2865,2865,2865,2865,0
20230703,162900,22761175545,2865,2865,2865,2865,0
20230703,162800,22761175545,2865,2865,2865,2865,0
20230703,162700,22761175545,2865,2865,2865,2865,0
20230703,162600,22761175545,2865,2865,2865,2865,0
20230703,162500,22761175545,2865,2865,2865,2865,0
20230703,162400,22761175545,2865,2865,2865,2865,0
20230703,162300,22761175545,2865,2865,2865,2865,0
20230703,162200,22761175545,2865,2865,2865,2865,0
20230703,162100,22761175545,2865,2865,2865,2865,0
20230703,162000,22761175545,2865,2865,2865,2865,0
20230703,161900,22761175545,2865,2865,2865,2865,0
20230703,161800,22761175545,2865,2865,2865,2865,0
20230703,161700,22761175545,2865,2865,2865,2865,0
20230703,161600,22761175545,2865,2865,2865,2865,0
20230703,161500,22761175545,2865,2865,2865,2865,0
20230703,161400,22761175545,2865,2865,2865,2865,0
20230703,161300,22761175545,2865,2865,2865,2865,0
20230703,161200,22761175545,2865,2865,2865,2865,0
20230703,161100,22761175545,2865,2865,2865,2865,0
20230703,161000,22761175545,2865,2865,2865,2865,165405
20230703,160900,22761175545,2865,2865,2865,2865,0
20230703,160800,22761175545,2865,2865,2865,2865,0
20230703,160700,22761175545,2865,2865,2865,2865,0
20230703,160600,22761175545,2865,2865,2865,2865,0
20230703,160500,22761175545,2865,2865,2865,2865,0
20230703,160400,22761175545,2865,2865,2865,2865,0
20230703,160300,22761175545,2865,2865,2865,2865,0
20230703,160200,22761175545,2865,2865,2865,2865,0
20230703,160100,22761175545,2865,2865,2865,2865,0
20230703,160000,22761175545,2865,2865,2865,2865,0
20230703,155900,22761175545,2865,2865,2865,2865,0
20230703,155800,22761175545,2865,2865,2865,2865,0
20230703,155700,22761175545,2865,2865,2865,2865,0
20230703,155600,22761175545,2865,2865,2865,2865,0
20230703,155500,22761175545,2865,2865,2865,2865,0
20230703,155400,22761175545,2865,2865,2865,2865,0
20230703,155300,22761175545,2865,2865,2865,2865,0
20230703,155200,22761175545,2865,2865,2865,2865,0
20230703,155100,22761175545,2865,2865,2865,2865,0
20230703,155000,22761175545,2865,2865,2865,2865,0
20230703,154900,22761175545,2865,2865,2865,2865,0
20230703,154800,22761175545,2865,2865,2865,2865,0
20230703,154700,22761175545,2865,2865,2865,2865,0
20230703,154600,22761175545,2865,2865,2865,2865,0
20230703,154500,22761175545,2865,2865,2865,2865,0
20230703,154400,22761175545,2865,2865,2865,2865,0
20230703,154300,22761175545,2865,2865,2865,2865,0
20230703,154200,22761175545,2865,2865,2865,2865,0
20230703,154100,22761175545,2865,2865,2865,2865,0
20230703,154000,22761175545,2865,2865,2865,2865,165405
20230703,153900,22761175545,2865,2865,2865,2865,0
20230703,153800,22761175545,2865,2865,2865,2865,0
20230703,153700,22761175545,2865,2865,2865,2865,0
20230703,153600,22761175545,2865,2865,2865,2865,0
20230703,153500,22761175545,2865,2865,2865,2865,0
20230703,153400,22761175545,2865,2865,2865,2865,0
20230703,153300,22761175545,2865,2865,2865,2865,0
20230703,153200,22761175545,2865,2865,2865,2865,0
20230703,153100,22761175545,2865,2865,2865,2865,0
20230703,153000,22761175545,2865,2865,2865,2865,165405
20230703,152900,22287290220,2850,2850,2850,2850,0
20230703,152800,22287290220,2850,2850,2850,2850,0
20230703,152700,22287290220,2850,2850,2850,2850,0
20230703,152600,22287290220,2850,2850,2850,2850,0
20230703,152500,22287290220,2850,2850,2850,2850,0
20230703,152400,22287290220,2850,2850,2850,2850,0
20230703,152300,22287290220,2850,2850,2850,2850,0
20230703,152200,22287290220,2850,2850,2850,2850,0
20230703,152100,22287290220,2850,2850,2850,2850,0
20230703,152000,22287290220,2850,2850,2850,2850,0
20230703,151900,22287290220,2850,2855,2855,2845,31648
20230703,151800,22197222975,2850,2860,2860,2845,46906
20230703,151700,22063531260,2855,2860,2860,2850,9440
20230703,151600,22036611610,2860,2860,2860,2850,39144
20230703,151500,21924883470,2860,2865,2870,2860,23280
20230703,151400,21858248890,2870,2880,2880,2870,29991
20230703,151300,21772109280,2880,2880,2880,2870,32275
20230703,151200,21679314365,2880,2880,2880,2875,8944
20230703,151100,21653565435,2880,2880,2880,2875,16281
20230703,151000,21606699990,2880,2875,2880,2870,34914
20230703,150900,21506321805,2870,2875,2875,2865,29493
20230703,150800,21421651815,2870,2870,2875,2870,10289
20230703,150700,21392094895,2870,2875,2875,2870,13243
20230703,150600,21354079720,2870,2875,2875,2870,8300
20230703,150500,21330246355,2875,2865,2875,2865,31397
20230703,150400,21240247930,2865,2865,2865,2860,21851
20230703,150300,21177669955,2865,2860,2865,2860,2262
20230703,150200,21171197290,2865,2865,2865,2860,7170
20230703,150100,21150659140,2865,2860,2865,2860,5794
20230703,150000,21134064890,2865,2860,2865,2860,16096
20230703,145900,21088002885,2865,2855,2865,2855,15760
20230703,145800,21042967145,2860,2860,2860,2855,3808
20230703,145700,21032088050,2860,2865,2865,2860,8333
20230703,145600,21008248215,2860,2860,2865,2860,6144
20230703,145500,20990676365,2865,2860,2865,2855,15799
20230703,145400,20945485190,2865,2860,2865,2855,16124
20230703,145300,20899380260,2855,2860,2860,2855,8475
20230703,145200,20875181485,2860,2870,2870,2860,31637
20230703,145100,20784623235,2870,2865,2870,2860,31821
20230703,145000,20693455560,2860,2855,2865,2855,5813
20230703,144900,20676829620,2855,2870,2870,2855,40729
20230703,144800,20560289885,2870,2865,2875,2865,21193
20230703,144700,20499417025,2875,2865,2875,2865,23679
20230703,144600,20431442340,2865,2870,2875,2865,21822
20230703,144500,20368813080,2870,2870,2875,2865,21420
20230703,144400,20307364025,2870,2870,2875,2865,14337
20230703,144300,20266216385,2875,2860,2875,2860,48622
20230703,144200,20126805095,2865,2865,2865,2855,13841
20230703,144100,20087187795,2865,2855,2865,2850,95054
20230703,144000,19815446550,2855,2850,2855,2845,4957
20230703,143900,19801327690,2845,2850,2850,2845,1131
20230703,143800,19798104610,2845,2850,2850,2845,11515
20230703,143700,19765320940,2850,2850,2850,2850,1453
20230703,143600,19761179890,2840,2850,2850,2840,24494
20230703,143500,19691560865,2850,2850,2850,2850,562
20230703,143400,19689959165,2850,2850,2850,2845,11945
20230703,143300,19655950870,2850,2850,2850,2845,8879
20230703,143200,19630673820,2850,2850,2850,2850,2317
20230703,143100,19624070370,2850,2850,2850,2845,454
20230703,143000,19622776585,2850,2850,2850,2845,3369
20230703,142900,19613191455,2850,2850,2850,2845,3573
20230703,142800,19603008800,2850,2845,2855,2845,10409
20230703,142700,19573343490,2850,2850,2855,2845,9401
20230703,142600,19546561670,2850,2850,2850,2845,6679
20230703,142500,19527526645,2850,2850,2850,2845,8815
20230703,142400,19502446675,2850,2850,2850,2845,3419
20230703,142300,19492702880,2845,2850,2855,2845,2290
20230703,142200,19486174125,2850,2850,2855,2850,7114
20230703,142100,19465897190,2850,2855,2855,2850,2703
20230703,142000,19458188750,2855,2850,2855,2850,11683
20230703,141900,19424890760,2850,2850,2855,2850,38973
20230703,141800,19313810075,2850,2845,2850,2845,28817
20230703,141700,19231758970,2840,2845,2845,2840,1731
20230703,141600,19226836375,2840,2835,2845,2835,7850
20230703,141500,19204530960,2840,2830,2840,2825,13760
20230703,141400,19165573095,2830,2830,2830,2825,3926
20230703,141300,19154464035,2825,2830,2830,2825,27154
20230703,141200,19077749520,2830,2830,2830,2825,1468
20230703,141100,19073595850,2830,2830,2830,2825,2536
20230703,141000,19066426630,2830,2830,2830,2825,2346
20230703,140900,19059797100,2825,2835,2835,2825,18178
20230703,140800,19008359870,2835,2835,2840,2830,10578
20230703,140700,18978408045,2835,2835,2840,2835,221
20230703,140600,18977781425,2835,2835,2840,2835,3107
20230703,140500,18968969860,2830,2840,2840,2830,5030
20230703,140400,18954702825,2835,2835,2840,2835,1649
20230703,140300,18950027735,2835,2840,2840,2835,1605
20230703,140200,18945474285,2840,2835,2845,2835,5540
20230703,140100,18929765005,2835,2840,2840,2835,2128
20230703,140000,18923728895,2835,2840,2840,2835,2451
20230703,135900,18916771150,2840,2840,2840,2835,3609
20230703,135800,18906522090,2835,2835,2840,2835,1396
20230703,135700,18902559705,2840,2835,2840,2835,778
20230703,135600,18900352690,2835,2840,2840,2835,24165
20230703,135500,18831829195,2835,2840,2840,2835,861
20230703,135400,18829387210,2840,2840,2840,2835,3037
20230703,135300,18820763715,2835,2840,2840,2835,2688
20230703,135200,18813140005,2840,2840,2840,2835,4053
20230703,135100,18801644620,2845,2840,2845,2835,15226
20230703,135000,18758402275,2840,2845,2845,2840,6463
20230703,134900,18740016295,2850,2850,2850,2845,8619
20230703,134800,18715475185,2850,2850,2855,2845,13414
20230703,134700,18677208815,2855,2845,2855,2840,25239
20230703,134600,18605260730,2845,2845,2845,2840,1626
20230703,134500,18600637470,2845,2845,2850,2845,5392
20230703,134400,18585294005,2845,2850,2850,2845,604
20230703,134300,18583574255,2850,2840,2850,2840,5567
20230703,134200,18567746115,2845,2845,2850,2840,1905
20230703,134100,18562326395,2850,2845,2850,2845,4706
20230703,134000,18548931175,2845,2845,2850,2845,3620
20230703,133900,18538626540,2845,2845,2850,2840,6720
20230703,133800,18519522425,2850,2850,2855,2845,6237
20230703,133700,18501769100,2850,2840,2850,2840,27598
20230703,133600,18423179165,2845,2840,2845,2835,4891
20230703,133500,18409290915,2845,2845,2845,2840,5811
20230703,133400,18392780080,2845,2835,2845,2835,5761
20230703,133300,18376422450,2835,2840,2840,2835,5472
20230703,133200,18360902175,2835,2840,2840,2835,7419
20230703,133100,18339837760,2840,2845,2845,2840,7545
20230703,133000,18318382090,2840,2840,2845,2840,1360
20230703,132900,18314516275,2840,2840,2845,2840,845
20230703,132800,18312116470,2845,2845,2850,2845,5696
20230703,132700,18295909730,2850,2845,2850,2840,13584
20230703,132600,18257263495,2845,2840,2845,2840,4806
20230703,132500,18243609745,2845,2840,2845,2840,4024
20230703,132400,18232181555,2840,2840,2845,2835,6432
20230703,132300,18213940995,2845,2845,2845,2840,1347
20230703,132200,18210109895,2845,2845,2845,2840,4152
20230703,132100,18198308970,2845,2850,2850,2840,6810
20230703,132000,18178957915,2850,2845,2850,2845,8716
20230703,131900,18154144285,2845,2845,2850,2845,3411
20230703,131800,18144429640,2845,2845,2850,2840,7300
20230703,131700,18123645630,2845,2845,2845,2840,4618
20230703,131600,18110527265,2840,2845,2850,2840,3312
20230703,131500,18101103805,2845,2845,2850,2845,572
20230703,131400,18099476460,2850,2850,2850,2845,3540
20230703,131300,18089388860,2845,2850,2855,2845,7599
20230703,131200,18067739550,2845,2855,2855,2845,1233
20230703,131100,18064222675,2855,2855,2855,2850,6757
20230703,131000,18044964690,2850,2850,2855,2845,8110
20230703,130900,18021851440,2850,2850,2850,2845,6801
20230703,130800,18002477060,2845,2850,2850,2845,3506
20230703,130700,17992499965,2850,2850,2850,2850,4527
20230703,130600,17979598015,2845,2850,2850,2845,3360
20230703,130500,17970033315,2845,2840,2850,2840,9290
20230703,130400,17943622270,2845,2840,2845,2840,5190
20230703,130300,17928878695,2845,2845,2845,2840,605
20230703,130200,17927157495,2840,2850,2850,2840,2102
20230703,130100,17921174990,2850,2845,2850,2845,2944
20230703,130000,17912793640,2845,2830,2845,2830,37654
20230703,125900,17805843225,2830,2835,2840,2830,7104
20230703,125800,17785733660,2835,2830,2835,2830,14501
20230703,125700,17744695825,2830,2825,2830,2825,18193
20230703,125600,17693300335,2830,2830,2835,2830,10917
20230703,125500,17662400720,2835,2835,2835,2835,3400
20230703,125400,17652761720,2825,2830,2840,2825,2917
20230703,125300,17644507410,2830,2840,2840,2830,5444
20230703,125200,17629087070,2835,2840,2840,2835,705
20230703,125100,17627087685,2830,2825,2840,2825,23518
20230703,125000,17560503410,2825,2825,2830,2825,4175
20230703,124900,17548707480,2825,2830,2830,2825,15429
20230703,124800,17505094190,2830,2830,2830,2825,13812
20230703,124700,17466068305,2830,2835,2835,2830,2431
20230703,124600,17459187180,2835,2825,2835,2825,1413
20230703,124500,17455185165,2830,2830,2835,2830,12310
20230703,124400,17420340340,2830,2840,2840,2830,9465
20230703,124300,17393505695,2840,2840,2840,2835,1338
20230703,124200,17389705785,2840,2840,2840,2835,3736
20230703,124100,17379111840,2840,2840,2840,2835,5689
20230703,124000,17362972830,2840,2840,2840,2835,6899
20230703,123900,17343413420,2835,2835,2840,2835,1375
20230703,123800,17339509015,2840,2840,2840,2840,3810
20230703,123700,17328688615,2840,2835,2840,2835,2529
20230703,123600,17321516645,2840,2840,2845,2835,16615
20230703,123500,17274308510,2840,2840,2840,2835,1072
20230703,123400,17271269355,2840,2835,2840,2835,3932
20230703,123300,17260121180,2830,2830,2835,2830,1278
20230703,123200,17256501210,2835,2840,2840,2830,1251
20230703,123100,17252954530,2835,2840,2840,2835,2606
20230703,123000,17245554605,2845,2840,2845,2835,3077
20230703,122900,17236814075,2840,2830,2840,2825,26282
20230703,122800,17162497170,2830,2830,2830,2825,16253
20230703,122700,17116515755,2830,2835,2835,2830,7298
20230703,122600,17095853070,2835,2850,2850,2835,16937
20230703,122500,17047749415,2850,2850,2850,2845,1774
20230703,122400,17042697260,2845,2845,2850,2845,3858
20230703,122300,17031718250,2845,2850,2850,2840,35086
20230703,122200,16931805195,2850,2845,2855,2840,61561
20230703,122100,16756195875,2850,2845,2855,2845,70905
20230703,122000,16554189325,2840,2845,2845,2840,6368
20230703,121900,16536100045,2845,2840,2845,2840,13649
20230703,121800,16497293270,2840,2845,2845,2840,5761
20230703,121700,16480927810,2840,2840,2840,2835,10266
20230703,121600,16451775645,2840,2835,2840,2830,28884
20230703,121500,16369900915,2835,2825,2835,2825,5043
20230703,121400,16355625255,2825,2835,2840,2825,20754
20230703,121300,16296841815,2835,2835,2840,2835,25960
20230703,121200,16223224925,2835,2830,2835,2830,18238
20230703,121100,16171587010,2830,2830,2835,2830,7238
20230703,121000,16151102410,2830,2830,2835,2825,21010
20230703,120900,16091643655,2830,2835,2840,2830,8036
20230703,120800,16068873935,2835,2840,2845,2835,27999
20230703,120700,15989381515,2840,2830,2845,2830,89329
20230703,120600,15736145685,2825,2825,2825,2820,9779
20230703,120500,15708521760,2825,2810,2830,2810,64755
20230703,120400,15525821465,2810,2810,2810,2805,11196
20230703,120300,15494373380,2810,2810,2810,2805,1084
20230703,120200,15491328590,2810,2810,2810,2805,1774
20230703,120100,15486348780,2810,2805,2810,2800,11941
20230703,120000,15452858610,2805,2800,2805,2795,12679
20230703,115900,15417356810,2800,2800,2800,2795,7936
20230703,115800,15395169955,2800,2795,2800,2790,4364
20230703,115700,15382994105,2785,2800,2800,2785,24695
20230703,115600,15314032230,2800,2805,2805,2800,48714
20230703,115500,15177628300,2805,2805,2805,2805,5404
20230703,115400,15162470080,2805,2810,2810,2805,3054
20230703,115300,15153900135,2805,2805,2810,2805,2432
20230703,115200,15147078105,2810,2810,2810,2805,3004
20230703,115100,15138644230,2805,2810,2810,2805,1003
20230703,115000,15135830805,2805,2805,2810,2805,2308
20230703,114900,15129356855,2805,2800,2810,2800,8061
20230703,114800,15106745500,2800,2800,2805,2800,12050
20230703,114700,15073005150,2805,2805,2810,2805,2668
20230703,114600,15065520020,2810,2805,2810,2805,364
20230703,114500,15064498910,2805,2810,2810,2805,12106
20230703,114400,15030539050,2810,2810,2810,2810,956
20230703,114300,15027852690,2805,2805,2810,2805,704
20230703,114200,15025877965,2805,2805,2805,2800,3671
20230703,114100,15015582670,2810,2805,2810,2805,14329
20230703,114000,14975383570,2810,2805,2810,2805,3018
20230703,113900,14966913825,2805,2815,2815,2805,1951
20230703,113800,14961433360,2810,2815,2820,2810,4411
20230703,113700,14949026850,2815,2815,2815,2810,20380
20230703,113600,14891657155,2810,2810,2815,2810,15092
20230703,113500,14849177385,2810,2815,2815,2810,3026
20230703,113400,14840674275,2810,2805,2815,2805,13242
20230703,113300,14803465195,2805,2805,2805,2800,9602
20230703,113200,14776531850,2805,2805,2805,2805,677
20230703,113100,14774632865,2805,2805,2805,2800,3238
20230703,113000,14765555360,2805,2805,2810,2800,13590
20230703,112900,14727435245,2805,2805,2810,2800,14153
20230703,112800,14687710540,2805,2805,2805,2805,7088
20230703,112700,14667828700,2805,2805,2805,2800,23348
20230703,112600,14602347855,2805,2795,2805,2795,9310
20230703,112500,14576295630,2795,2795,2795,2790,757
20230703,112400,14574180785,2795,2790,2795,2785,10272
20230703,112300,14545546775,2790,2795,2795,2790,4763
20230703,112200,14532254780,2795,2790,2795,2785,1661
20230703,112100,14527620505,2785,2780,2790,2780,28940
20230703,112000,14447055955,2785,2780,2785,2780,9378
20230703,111900,14420962590,2780,2780,2785,2780,1207
20230703,111800,14417604780,2780,2785,2790,2780,10580
20230703,111700,14388157255,2785,2785,2785,2785,5639
20230703,111600,14372452640,2785,2780,2785,2775,14562
20230703,111500,14331964710,2785,2780,2785,2780,2302
20230703,111400,14325554365,2785,2785,2785,2775,17800
20230703,111300,14276052895,2790,2780,2790,2780,12267
20230703,111200,14241937400,2780,2785,2790,2780,7749
20230703,111100,14220363390,2785,2780,2790,2780,14209
20230703,111000,14180800980,2780,2780,2780,2775,3780
20230703,110900,14170299600,2780,2785,2785,2780,4687
20230703,110800,14157269730,2785,2785,2790,2780,17485
20230703,110700,14108638565,2785,2790,2795,2785,7779
20230703,110600,14086966045,2790,2795,2795,2790,8037
20230703,110500,14064530815,2790,2795,2800,2790,3873
20230703,110400,14053705135,2795,2795,2800,2795,14121
20230703,110300,14014199325,2795,2790,2800,2790,10096
20230703,110200,13985976405,2790,2785,2795,2785,12132
20230703,110100,13952128830,2785,2780,2790,2780,20080
20230703,110000,13896267110,2780,2780,2785,2775,6697
20230703,105900,13877631065,2785,2780,2785,2780,5830
20230703,105800,13861421360,2780,2775,2785,2770,7553
20230703,105700,13840481860,2770,2775,2780,2770,30478
20230703,105600,13756000370,2775,2780,2780,2770,5968
20230703,105500,13739455245,2780,2770,2785,2770,16317
20230703,105400,13694217825,2775,2790,2795,2765,91441
20230703,105300,13440505730,2790,2785,2790,2780,26096
20230703,105200,13367838615,2790,2790,2795,2785,14425
20230703,105100,13327589355,2795,2795,2800,2785,24766
20230703,105000,13258488120,2790,2800,2805,2790,9807
20230703,104900,13231068020,2805,2805,2805,2795,11867
20230703,104800,13197878525,2800,2800,2810,2795,10055
20230703,104700,13169716790,2795,2800,2810,2795,12388
20230703,104600,13135038710,2810,2810,2810,2800,10305
20230703,104500,13106151525,2810,2810,2810,2800,17689
20230703,104400,13056529965,2810,2805,2810,2800,2752
20230703,104300,13048811155,2805,2825,2825,2795,52568
20230703,104200,12900984275,2810,2800,2825,2800,42351
20230703,104100,12781983220,2795,2810,2815,2795,36036
20230703,104000,12680953875,2810,2820,2820,2805,67937
20230703,103900,12489843325,2815,2820,2825,2815,47613
20230703,103800,12355495945,2815,2815,2820,2810,29395
20230703,103700,12272757375,2810,2815,2820,2810,28263
20230703,103600,12193149205,2815,2815,2820,2805,37598
20230703,103500,12087326050,2815,2805,2820,2800,54441
20230703,103400,11934451450,2805,2800,2805,2800,14184
20230703,103300,11894735240,2800,2800,2805,2795,10746
20230703,103200,11864649590,2800,2795,2800,2795,8818
20230703,103100,11839960690,2795,2785,2795,2785,13183
20230703,103000,11803152715,2785,2790,2790,2785,4426
20230703,102900,11790824720,2790,2790,2790,2785,4469
20230703,102800,11778374815,2790,2785,2795,2785,10017
20230703,102700,11750451455,2785,2785,2790,2780,3839
20230703,102600,11739763485,2785,2790,2790,2775,22296
20230703,102500,11677720680,2785,2790,2790,2785,1696
20230703,102400,11672989620,2790,2785,2795,2780,6312
20230703,102300,11655386670,2790,2775,2790,2775,15270
20230703,102200,11612929970,2775,2770,2780,2770,9827
20230703,102100,11585681795,2770,2775,2775,2765,17790
20230703,102000,11536414080,2780,2770,2780,2770,7410
20230703,101900,11515864475,2770,2780,2780,2770,12131
20230703,101800,11482199240,2770,2780,2785,2770,37802
20230703,101700,11377430160,2785,2775,2785,2770,27761
20230703,101600,11300404270,2775,2775,2785,2775,6506
20230703,101500,11282332045,2775,2780,2780,2775,33112
20230703,101400,11190396385,2780,2790,2790,2780,17912
20230703,101300,11140549375,2785,2785,2790,2785,11488
20230703,101200,11108545585,2785,2780,2790,2780,8052
20230703,101100,11086136330,2790,2780,2790,2775,9238
20230703,101000,11060446540,2785,2775,2790,2775,15775
20230703,100900,11016598825,2775,2785,2790,2775,16705
20230703,100800,10970118495,2785,2790,2790,2780,14164
20230703,100700,10930728265,2790,2775,2790,2775,10338
20230703,100600,10902004995,2775,2775,2790,2770,27773
20230703,100500,10824952525,2775,2780,2780,2770,26954
20230703,100400,10750212670,2775,2790,2790,2775,27503
20230703,100300,10673724855,2790,2790,2795,2785,36209
20230703,100200,10572700480,2790,2785,2790,2785,20839
20230703,100100,10514578790,2780,2780,2785,2775,46762
20230703,100000,10384596855,2780,2755,2785,2750,93601
20230703,095900,10125156410,2755,2790,2790,2750,200613
20230703,095800,9569864970,2790,2800,2800,2780,57707
20230703,095700,9408887505,2800,2795,2800,2785,75782
20230703,095600,9197421410,2795,2825,2830,2785,172348
20230703,095500,8714911410,2825,2810,2825,2800,71511
20230703,095400,8513648125,2810,2815,2815,2795,42711
20230703,095300,8393629375,2815,2815,2825,2795,105841
20230703,095200,8096017865,2820,2815,2820,2780,193397
20230703,095100,7555257375,2810,2825,2830,2800,92122
20230703,095000,7296407520,2820,2820,2835,2810,40464
20230703,094900,7182357160,2820,2825,2840,2810,87101
20230703,094800,6936519005,2825,2845,2850,2820,97624
20230703,094700,6659784590,2830,2845,2845,2830,66576
20230703,094600,6470936495,2845,2835,2845,2830,113538
20230703,094500,6148437945,2830,2830,2835,2825,37111
20230703,094400,6043485255,2825,2820,2825,2820,14784
20230703,094300,6001760085,2825,2815,2825,2815,21786
20230703,094200,5940334690,2815,2820,2825,2815,22889
20230703,094100,5875797960,2820,2810,2820,2810,16601
20230703,094000,5829059075,2805,2810,2815,2805,29571
20230703,093900,5746057945,2815,2815,2820,2805,100673
20230703,093800,5463181130,2820,2825,2825,2815,16647
20230703,093700,5416226535,2820,2825,2825,2815,10661
20230703,093600,5386166130,2825,2830,2835,2820,41485
20230703,093500,5268894990,2835,2835,2840,2830,4104
20230703,093400,5257247860,2835,2835,2840,2830,12618
20230703,093300,5221478865,2835,2830,2840,2825,13606
20230703,093200,5182925255,2830,2825,2830,2825,7498
20230703,093100,5161717570,2825,2845,2845,2825,24027
20230703,093000,5093570705,2845,2835,2850,2830,44768
20230703,092900,4966290705,2835,2825,2840,2825,22069
20230703,092800,4903763960,2825,2825,2830,2815,55339
20230703,092700,4747808205,2825,2830,2835,2815,32821
20230703,092600,4655135280,2830,2825,2830,2820,26623
20230703,092500,4579931605,2825,2820,2825,2815,14939
20230703,092400,4537838510,2820,2825,2830,2815,58576
20230703,092300,4372737745,2825,2825,2830,2820,14398
20230703,092200,4332073170,2820,2840,2840,2820,59566
20230703,092100,4163664240,2835,2840,2840,2835,11456
20230703,092000,4131142270,2840,2840,2845,2835,15018
20230703,091900,4088477085,2845,2825,2845,2825,36900
20230703,091800,3984031125,2830,2830,2835,2820,27799
20230703,091700,3905497650,2830,2840,2840,2825,16519
20230703,091600,3858729120,2830,2825,2840,2825,10426
20230703,091500,3829202030,2830,2845,2845,2820,81616
20230703,091400,3598314000,2845,2835,2850,2830,31871
20230703,091300,3507683175,2840,2840,2845,2830,18200
20230703,091200,3456048660,2840,2845,2850,2835,52811
20230703,091100,3305938680,2845,2845,2855,2840,31876
20230703,091000,3215233660,2845,2820,2845,2820,30660
20230703,090900,3128393990,2825,2825,2830,2805,144389
20230703,090800,2721596255,2820,2845,2850,2820,104107
20230703,090700,2426866905,2845,2845,2850,2835,66419
20230703,090600,2238083485,2845,2865,2870,2840,94226
20230703,090500,1969407820,2865,2870,2890,2860,75366
20230703,090400,1753088650,2865,2875,2890,2865,54681
20230703,090300,1595787980,2875,2870,2890,2865,75194
20230703,090200,1379144410,2865,2870,2875,2855,67240
20230703,090100,1186252035,2865,2835,2865,2830,116263
20230703,090000,854501450,2835,2850,2855,2830,297036