stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194700,21294606980,2600,2600,2600,2600,167489
20230706,194600,21294606980,2600,2600,2600,2600,0
20230706,194500,21294606980,2600,2600,2600,2600,0
20230706,194400,21294606980,2600,2600,2600,2600,0
20230706,194300,21294606980,2600,2600,2600,2600,0
20230706,194200,21294606980,2600,2600,2600,2600,0
20230706,194100,21294606980,2600,2600,2600,2600,0
20230706,194000,21294606980,2600,2600,2600,2600,0
20230706,193900,21294606980,2600,2600,2600,2600,0
20230706,193800,21294606980,2600,2600,2600,2600,0
20230706,193700,21294606980,2600,2600,2600,2600,0
20230706,193600,21294606980,2600,2600,2600,2600,0
20230706,193500,21294606980,2600,2600,2600,2600,0
20230706,193400,21294606980,2600,2600,2600,2600,0
20230706,193300,21294606980,2600,2600,2600,2600,0
20230706,193200,21294606980,2600,2600,2600,2600,0
20230706,193100,21294606980,2600,2600,2600,2600,0
20230706,193000,21294606980,2600,2600,2600,2600,0
20230706,192900,21294606980,2600,2600,2600,2600,0
20230706,192800,21294606980,2600,2600,2600,2600,0
20230706,192700,21294606980,2600,2600,2600,2600,0
20230706,192600,21294606980,2600,2600,2600,2600,0
20230706,192500,21294606980,2600,2600,2600,2600,0
20230706,192400,21294606980,2600,2600,2600,2600,0
20230706,192300,21294606980,2600,2600,2600,2600,0
20230706,192200,21294606980,2600,2600,2600,2600,0
20230706,192100,21294606980,2600,2600,2600,2600,0
20230706,192000,21294606980,2600,2600,2600,2600,0
20230706,191900,21294606980,2600,2600,2600,2600,0
20230706,191800,21294606980,2600,2600,2600,2600,0
20230706,191700,21294606980,2600,2600,2600,2600,167489
20230706,191600,21294606980,2600,2600,2600,2600,0
20230706,191500,21294606980,2600,2600,2600,2600,0
20230706,191400,21294606980,2600,2600,2600,2600,0
20230706,191300,21294606980,2600,2600,2600,2600,0
20230706,191200,21294606980,2600,2600,2600,2600,0
20230706,191100,21294606980,2600,2600,2600,2600,0
20230706,191000,21294606980,2600,2600,2600,2600,0
20230706,190900,21294606980,2600,2600,2600,2600,0
20230706,190800,21294606980,2600,2600,2600,2600,0
20230706,190700,21294606980,2600,2600,2600,2600,0
20230706,190600,21294606980,2600,2600,2600,2600,0
20230706,190500,21294606980,2600,2600,2600,2600,0
20230706,190400,21294606980,2600,2600,2600,2600,0
20230706,190300,21294606980,2600,2600,2600,2600,0
20230706,190200,21294606980,2600,2600,2600,2600,0
20230706,190100,21294606980,2600,2600,2600,2600,0
20230706,190000,21294606980,2600,2600,2600,2600,0
20230706,185900,21294606980,2600,2600,2600,2600,0
20230706,185800,21294606980,2600,2600,2600,2600,0
20230706,185700,21294606980,2600,2600,2600,2600,0
20230706,185600,21294606980,2600,2600,2600,2600,0
20230706,185500,21294606980,2600,2600,2600,2600,0
20230706,185400,21294606980,2600,2600,2600,2600,0
20230706,185300,21294606980,2600,2600,2600,2600,0
20230706,185200,21294606980,2600,2600,2600,2600,0
20230706,185100,21294606980,2600,2600,2600,2600,0
20230706,185000,21294606980,2600,2600,2600,2600,0
20230706,184900,21294606980,2600,2600,2600,2600,0
20230706,184800,21294606980,2600,2600,2600,2600,0
20230706,184700,21294606980,2600,2600,2600,2600,167489
20230706,184600,21294606980,2600,2600,2600,2600,0
20230706,184500,21294606980,2600,2600,2600,2600,0
20230706,184400,21294606980,2600,2600,2600,2600,0
20230706,184300,21294606980,2600,2600,2600,2600,0
20230706,184200,21294606980,2600,2600,2600,2600,0
20230706,184100,21294606980,2600,2600,2600,2600,0
20230706,184000,21294606980,2600,2600,2600,2600,0
20230706,183900,21294606980,2600,2600,2600,2600,0
20230706,183800,21294606980,2600,2600,2600,2600,0
20230706,183700,21294606980,2600,2600,2600,2600,0
20230706,183600,21294606980,2600,2600,2600,2600,0
20230706,183500,21294606980,2600,2600,2600,2600,0
20230706,183400,21294606980,2600,2600,2600,2600,0
20230706,183300,21294606980,2600,2600,2600,2600,0
20230706,183200,21294606980,2600,2600,2600,2600,0
20230706,183100,21294606980,2600,2600,2600,2600,0
20230706,183000,21294606980,2600,2600,2600,2600,0
20230706,182900,21294606980,2600,2600,2600,2600,0
20230706,182800,21294606980,2600,2600,2600,2600,0
20230706,182700,21294606980,2600,2600,2600,2600,0
20230706,182600,21294606980,2600,2600,2600,2600,0
20230706,182500,21294606980,2600,2600,2600,2600,0
20230706,182400,21294606980,2600,2600,2600,2600,0
20230706,182300,21294606980,2600,2600,2600,2600,0
20230706,182200,21294606980,2600,2600,2600,2600,0
20230706,182100,21294606980,2600,2600,2600,2600,0
20230706,182000,21294606980,2600,2600,2600,2600,0
20230706,181900,21294606980,2600,2600,2600,2600,0
20230706,181800,21294606980,2600,2600,2600,2600,0
20230706,181700,21294606980,2600,2600,2600,2600,167489
20230706,181600,21294606980,2600,2600,2600,2600,0
20230706,181500,21294606980,2600,2600,2600,2600,0
20230706,181400,21294606980,2600,2600,2600,2600,0
20230706,181300,21294606980,2600,2600,2600,2600,0
20230706,181200,21294606980,2600,2600,2600,2600,0
20230706,181100,21294606980,2600,2600,2600,2600,0
20230706,181000,21294606980,2600,2600,2600,2600,0
20230706,180900,21294606980,2600,2600,2600,2600,0
20230706,180800,21294606980,2600,2600,2600,2600,0
20230706,180700,21294606980,2600,2600,2600,2600,0
20230706,180600,21294606980,2600,2600,2600,2600,0
20230706,180500,21294606980,2600,2600,2600,2600,0
20230706,180400,21294606980,2600,2600,2600,2600,0
20230706,180300,21294606980,2600,2600,2600,2600,0
20230706,180200,21294606980,2600,2600,2600,2600,0
20230706,180100,21294606980,2600,2600,2600,2600,0
20230706,180000,21294606980,2600,2600,2600,2600,0
20230706,175900,21294606980,2600,2600,2600,2600,0
20230706,175800,21294606980,2600,2600,2600,2600,0
20230706,175700,21294606980,2600,2600,2600,2600,0
20230706,175600,21294606980,2600,2600,2600,2600,0
20230706,175500,21294606980,2600,2600,2600,2600,0
20230706,175400,21294606980,2600,2600,2600,2600,0
20230706,175300,21294606980,2600,2600,2600,2600,0
20230706,175200,21294606980,2600,2600,2600,2600,0
20230706,175100,21294606980,2600,2600,2600,2600,0
20230706,175000,21294606980,2600,2600,2600,2600,0
20230706,174900,21294606980,2600,2600,2600,2600,0
20230706,174800,21294606980,2600,2600,2600,2600,0
20230706,174700,21294606980,2600,2600,2600,2600,167489
20230706,174600,21294606980,2600,2600,2600,2600,0
20230706,174500,21294606980,2600,2600,2600,2600,0
20230706,174400,21294606980,2600,2600,2600,2600,0
20230706,174300,21294606980,2600,2600,2600,2600,0
20230706,174200,21294606980,2600,2600,2600,2600,0
20230706,174100,21294606980,2600,2600,2600,2600,0
20230706,174000,21294606980,2600,2600,2600,2600,0
20230706,173900,21294606980,2600,2600,2600,2600,0
20230706,173800,21294606980,2600,2600,2600,2600,0
20230706,173700,21294606980,2600,2600,2600,2600,0
20230706,173600,21294606980,2600,2600,2600,2600,0
20230706,173500,21294606980,2600,2600,2600,2600,0
20230706,173400,21294606980,2600,2600,2600,2600,0
20230706,173300,21294606980,2600,2600,2600,2600,0
20230706,173200,21294606980,2600,2600,2600,2600,0
20230706,173100,21294606980,2600,2600,2600,2600,0
20230706,173000,21294606980,2600,2600,2600,2600,0
20230706,172900,21294606980,2600,2600,2600,2600,0
20230706,172800,21294606980,2600,2600,2600,2600,0
20230706,172700,21294606980,2600,2600,2600,2600,0
20230706,172600,21294606980,2600,2600,2600,2600,0
20230706,172500,21294606980,2600,2600,2600,2600,0
20230706,172400,21294606980,2600,2600,2600,2600,0
20230706,172300,21294606980,2600,2600,2600,2600,0
20230706,172200,21294606980,2600,2600,2600,2600,0
20230706,172100,21294606980,2600,2600,2600,2600,0
20230706,172000,21294606980,2600,2600,2600,2600,0
20230706,171900,21294606980,2600,2600,2600,2600,0
20230706,171800,21294606980,2600,2600,2600,2600,0
20230706,171700,21294606980,2600,2600,2600,2600,167489
20230706,171600,21294606980,2600,2600,2600,2600,0
20230706,171500,21294606980,2600,2600,2600,2600,0
20230706,171400,21294606980,2600,2600,2600,2600,0
20230706,171300,21294606980,2600,2600,2600,2600,0
20230706,171200,21294606980,2600,2600,2600,2600,0
20230706,171100,21294606980,2600,2600,2600,2600,0
20230706,171000,21294606980,2600,2600,2600,2600,0
20230706,170900,21294606980,2600,2600,2600,2600,0
20230706,170800,21294606980,2600,2600,2600,2600,0
20230706,170700,21294606980,2600,2600,2600,2600,0
20230706,170600,21294606980,2600,2600,2600,2600,0
20230706,170500,21294606980,2600,2600,2600,2600,0
20230706,170400,21294606980,2600,2600,2600,2600,0
20230706,170300,21294606980,2600,2600,2600,2600,0
20230706,170200,21294606980,2600,2600,2600,2600,0
20230706,170100,21294606980,2600,2600,2600,2600,0
20230706,170000,21294606980,2600,2600,2600,2600,0
20230706,165900,21294606980,2600,2600,2600,2600,0
20230706,165800,21294606980,2600,2600,2600,2600,0
20230706,165700,21294606980,2600,2600,2600,2600,0
20230706,165600,21294606980,2600,2600,2600,2600,0
20230706,165500,21294606980,2600,2600,2600,2600,0
20230706,165400,21294606980,2600,2600,2600,2600,0
20230706,165300,21294606980,2600,2600,2600,2600,0
20230706,165200,21294606980,2600,2600,2600,2600,0
20230706,165100,21294606980,2600,2600,2600,2600,0
20230706,165000,21294606980,2600,2600,2600,2600,0
20230706,164900,21294606980,2600,2600,2600,2600,0
20230706,164800,21294606980,2600,2600,2600,2600,0
20230706,164700,21294606980,2600,2600,2600,2600,167489
20230706,164600,21294606980,2600,2600,2600,2600,0
20230706,164500,21294606980,2600,2600,2600,2600,0
20230706,164400,21294606980,2600,2600,2600,2600,0
20230706,164300,21294606980,2600,2600,2600,2600,0
20230706,164200,21294606980,2600,2600,2600,2600,0
20230706,164100,21294606980,2600,2600,2600,2600,0
20230706,164000,21294606980,2600,2600,2600,2600,0
20230706,163900,21294606980,2600,2600,2600,2600,0
20230706,163800,21294606980,2600,2600,2600,2600,0
20230706,163700,21294606980,2600,2600,2600,2600,0
20230706,163600,21294606980,2600,2600,2600,2600,0
20230706,163500,21294606980,2600,2600,2600,2600,0
20230706,163400,21294606980,2600,2600,2600,2600,0
20230706,163300,21294606980,2600,2600,2600,2600,0
20230706,163200,21294606980,2600,2600,2600,2600,0
20230706,163100,21294606980,2600,2600,2600,2600,0
20230706,163000,21294606980,2600,2600,2600,2600,0
20230706,162900,21294606980,2600,2600,2600,2600,0
20230706,162800,21294606980,2600,2600,2600,2600,0
20230706,162700,21294606980,2600,2600,2600,2600,0
20230706,162600,21294606980,2600,2600,2600,2600,0
20230706,162500,21294606980,2600,2600,2600,2600,0
20230706,162400,21294606980,2600,2600,2600,2600,0
20230706,162300,21294606980,2600,2600,2600,2600,0
20230706,162200,21294606980,2600,2600,2600,2600,0
20230706,162100,21294606980,2600,2600,2600,2600,0
20230706,162000,21294606980,2600,2600,2600,2600,0
20230706,161900,21294606980,2600,2600,2600,2600,0
20230706,161800,21294606980,2600,2600,2600,2600,0
20230706,161700,21294606980,2600,2600,2600,2600,167489
20230706,161600,21294606980,2600,2600,2600,2600,0
20230706,161500,21294606980,2600,2600,2600,2600,0
20230706,161400,21294606980,2600,2600,2600,2600,0
20230706,161300,21294606980,2600,2600,2600,2600,0
20230706,161200,21294606980,2600,2600,2600,2600,0
20230706,161100,21294606980,2600,2600,2600,2600,0
20230706,161000,21294606980,2600,2600,2600,2600,0
20230706,160900,21294606980,2600,2600,2600,2600,0
20230706,160800,21294606980,2600,2600,2600,2600,0
20230706,160700,21294606980,2600,2600,2600,2600,0
20230706,160600,21294606980,2600,2600,2600,2600,0
20230706,160500,21294606980,2600,2600,2600,2600,0
20230706,160400,21294606980,2600,2600,2600,2600,0
20230706,160300,21294606980,2600,2600,2600,2600,0
20230706,160200,21294606980,2600,2600,2600,2600,0
20230706,160100,21294606980,2600,2600,2600,2600,0
20230706,160000,21294606980,2600,2600,2600,2600,0
20230706,155900,21294606980,2600,2600,2600,2600,0
20230706,155800,21294606980,2600,2600,2600,2600,0
20230706,155700,21294606980,2600,2600,2600,2600,0
20230706,155600,21294606980,2600,2600,2600,2600,0
20230706,155500,21294606980,2600,2600,2600,2600,0
20230706,155400,21294606980,2600,2600,2600,2600,0
20230706,155300,21294606980,2600,2600,2600,2600,0
20230706,155200,21294606980,2600,2600,2600,2600,0
20230706,155100,21294606980,2600,2600,2600,2600,0
20230706,155000,21294606980,2600,2600,2600,2600,0
20230706,154900,21294606980,2600,2600,2600,2600,0
20230706,154800,21294606980,2600,2600,2600,2600,0
20230706,154700,21294606980,2600,2600,2600,2600,167489
20230706,154600,21294606980,2600,2600,2600,2600,0
20230706,154500,21294606980,2600,2600,2600,2600,0
20230706,154400,21294606980,2600,2600,2600,2600,0
20230706,154300,21294606980,2600,2600,2600,2600,0
20230706,154200,21294606980,2600,2600,2600,2600,0
20230706,154100,21294606980,2600,2600,2600,2600,0
20230706,154000,21294606980,2600,2600,2600,2600,0
20230706,153900,21294606980,2600,2600,2600,2600,0
20230706,153800,21294606980,2600,2600,2600,2600,0
20230706,153700,21294606980,2600,2600,2600,2600,0
20230706,153600,21294606980,2600,2600,2600,2600,0
20230706,153500,21294606980,2600,2600,2600,2600,0
20230706,153400,21294606980,2600,2600,2600,2600,0
20230706,153300,21294606980,2600,2600,2600,2600,0
20230706,153200,21294606980,2600,2600,2600,2600,0
20230706,153100,21294606980,2600,2600,2600,2600,0
20230706,153000,21294606980,2600,2600,2600,2600,167489
20230706,152900,20859135580,2595,2595,2595,2595,0
20230706,152800,20859135580,2595,2595,2595,2595,0
20230706,152700,20859135580,2595,2595,2595,2595,0
20230706,152600,20859135580,2595,2595,2595,2595,0
20230706,152500,20859135580,2595,2595,2595,2595,0
20230706,152400,20859135580,2595,2595,2595,2595,0
20230706,152300,20859135580,2595,2595,2595,2595,0
20230706,152200,20859135580,2595,2595,2595,2595,0
20230706,152100,20859135580,2595,2595,2595,2595,0
20230706,152000,20859135580,2595,2595,2595,2595,0
20230706,151900,20859135580,2595,2580,2595,2580,75700
20230706,151800,20663411425,2580,2580,2590,2580,14866
20230706,151700,20625003140,2585,2585,2585,2575,21377
20230706,151600,20569789735,2585,2585,2590,2580,36197
20230706,151500,20476227570,2585,2585,2590,2565,116413
20230706,151400,20176367025,2585,2600,2600,2585,25318
20230706,151300,20110768810,2600,2600,2600,2580,66923
20230706,151200,19937475475,2605,2595,2605,2585,33275
20230706,151100,19851094500,2595,2580,2595,2575,12478
20230706,151000,19818776760,2585,2575,2610,2570,155302
20230706,150900,19416458475,2560,2570,2575,2560,33437
20230706,150800,19330554000,2570,2560,2570,2560,16668
20230706,150700,19287819335,2565,2570,2570,2555,21758
20230706,150600,19232005120,2570,2550,2570,2540,65741
20230706,150500,19063851230,2550,2540,2550,2540,10435
20230706,150400,19037297855,2545,2550,2555,2540,33996
20230706,150300,18950756065,2545,2550,2555,2545,19433
20230706,150200,18901204400,2550,2545,2550,2540,21786
20230706,150100,18845763490,2545,2535,2550,2535,18859
20230706,150000,18797769470,2540,2550,2550,2530,15251
20230706,145900,18759053640,2550,2535,2550,2530,42757
20230706,145800,18650515040,2540,2535,2540,2525,14642
20230706,145700,18613436820,2535,2530,2540,2530,8912
20230706,145600,18590843920,2525,2545,2550,2515,54243
20230706,145500,18453516020,2550,2555,2560,2545,22555
20230706,145400,18395925830,2560,2560,2570,2555,43729
20230706,145300,18283828200,2560,2545,2560,2535,55085
20230706,145200,18143490250,2545,2540,2545,2535,34659
20230706,145100,18055491015,2545,2550,2550,2540,21866
20230706,145000,17999865250,2545,2555,2555,2545,48016
20230706,144900,17877282115,2560,2550,2560,2545,34186
20230706,144800,17789970840,2545,2550,2550,2535,32757
20230706,144700,17706740855,2550,2555,2560,2550,20474
20230706,144600,17654467480,2555,2545,2560,2535,44428
20230706,144500,17541019530,2545,2540,2550,2535,42986
20230706,144400,17431727135,2540,2545,2560,2530,82704
20230706,144300,17221352355,2545,2550,2555,2530,105296
20230706,144200,16953658180,2555,2545,2565,2520,219151
20230706,144100,16396804495,2545,2495,2545,2495,215257
20230706,144000,15853954960,2495,2475,2510,2475,229713
20230706,143900,15280565585,2475,2465,2475,2460,50926
20230706,143800,15154878100,2465,2465,2475,2460,40544
20230706,143700,15054838570,2465,2460,2465,2445,113966
20230706,143600,14775039310,2460,2465,2465,2445,151808
20230706,143500,14402178705,2465,2450,2465,2440,95659
20230706,143400,14167658100,2445,2445,2460,2435,161424
20230706,143300,13772448465,2435,2445,2450,2415,201354
20230706,143200,13282201030,2445,2435,2445,2430,284666
20230706,143100,12588881345,2445,2445,2445,2445,0
20230706,143000,12588881345,2445,2500,2500,2445,298607
20230706,142900,11852832085,2495,2515,2525,2495,81049
20230706,142800,11649349645,2520,2510,2520,2505,66719
20230706,142700,11481678075,2510,2500,2510,2485,51371
20230706,142600,11353294490,2500,2490,2520,2485,138993
20230706,142500,11005119925,2490,2500,2510,2480,148903
20230706,142400,10633599020,2495,2550,2555,2485,609630
20230706,142300,9108332890,2550,2575,2575,2535,116689
20230706,142200,8810472960,2575,2590,2595,2570,78259
20230706,142100,8608415735,2590,2630,2630,2580,146538
20230706,142000,8226501965,2630,2630,2630,2625,60545
20230706,141900,8067429635,2635,2645,2650,2635,27311
20230706,141800,7995330570,2645,2655,2660,2645,15419
20230706,141700,7954479025,2655,2655,2655,2650,1152
20230706,141600,7951420665,2655,2655,2655,2655,5003
20230706,141500,7938137700,2660,2660,2660,2660,15
20230706,141400,7938097800,2655,2655,2655,2655,611
20230706,141300,7936475595,2655,2665,2665,2655,4376
20230706,141200,7924850435,2665,2665,2665,2665,103
20230706,141100,7924575940,2660,2660,2660,2660,649
20230706,141000,7922849600,2660,2665,2665,2660,5296
20230706,140900,7908759015,2665,2665,2670,2665,5540
20230706,140800,7893974715,2665,2660,2665,2660,4746
20230706,140700,7881349855,2660,2660,2660,2660,3149
20230706,140600,7872973515,2665,2660,2665,2660,3570
20230706,140500,7863459615,2660,2665,2665,2660,816
20230706,140400,7861287555,2660,2660,2660,2660,101
20230706,140300,7861018895,2660,2665,2665,2660,5980
20230706,140200,7845096640,2665,2665,2665,2665,1115
20230706,140100,7842125165,2665,2665,2665,2665,1381
20230706,140000,7838444800,2655,2665,2670,2655,4686
20230706,135900,7825976610,2665,2660,2665,2660,13791
20230706,135800,7789270455,2660,2660,2665,2660,3966
20230706,135700,7778708790,2665,2660,2665,2660,12931
20230706,135600,7744293560,2660,2660,2660,2660,1
20230706,135500,7744290900,2660,2660,2660,2660,200
20230706,135400,7743758900,2660,2660,2660,2660,600
20230706,135300,7742162900,2655,2655,2655,2655,2129
20230706,135200,7736510405,2655,2655,2655,2655,501
20230706,135100,7735180250,2655,2655,2660,2655,1315
20230706,135000,7731688655,2655,2655,2655,2650,1297
20230706,134900,7728246975,2655,2650,2655,2650,1711
20230706,134800,7723704275,2655,2660,2660,2650,3181
20230706,134700,7715259385,2660,2660,2660,2655,1102
20230706,134600,7712329135,2655,2655,2655,2655,3286
20230706,134500,7703604805,2650,2650,2655,2650,1766
20230706,134400,7698923905,2650,2650,2650,2650,140
20230706,134300,7698552905,2650,2650,2650,2650,15330
20230706,134200,7657928405,2650,2655,2655,2650,1065
20230706,134100,7655104080,2655,2655,2655,2655,11399
20230706,134000,7624839735,2655,2660,2665,2655,8359
20230706,133900,7602595445,2665,2650,2665,2645,21575
20230706,133800,7545318740,2650,2650,2650,2645,13590
20230706,133700,7509305345,2650,2640,2650,2640,45901
20230706,133600,7387849725,2640,2645,2645,2640,4721
20230706,133500,7375371770,2645,2635,2645,2635,1409
20230706,133400,7371645335,2635,2640,2645,2635,14554
20230706,133300,7333257230,2640,2640,2640,2640,506
20230706,133200,7331921390,2635,2635,2635,2635,5421
20230706,133100,7317637055,2640,2635,2645,2630,22032
20230706,133000,7259612525,2635,2635,2635,2635,12115
20230706,132900,7227689500,2635,2640,2645,2635,15720
20230706,132800,7186183770,2640,2640,2640,2640,22
20230706,132700,7186125690,2645,2645,2645,2645,314
20230706,132600,7185295160,2645,2645,2650,2645,4577
20230706,132500,7173180080,2645,2650,2650,2645,4580
20230706,132400,7161058345,2645,2645,2645,2630,16664
20230706,132300,7117144530,2640,2645,2645,2640,301
20230706,132200,7116349250,2650,2650,2650,2650,15
20230706,132100,7116309500,2650,2645,2650,2645,9159
20230706,132000,7092061370,2635,2635,2645,2630,5571
20230706,131900,7077382935,2640,2640,2645,2640,11717
20230706,131800,7046444225,2640,2640,2640,2640,1080
20230706,131700,7043593025,2635,2640,2645,2635,456
20230706,131600,7042391410,2630,2645,2645,2630,5836
20230706,131500,7027025485,2630,2640,2640,2625,8906
20230706,131400,7003580645,2635,2640,2640,2635,663
20230706,131300,7001833355,2640,2640,2640,2640,4018
20230706,131200,6991225835,2630,2635,2640,2630,10204
20230706,131100,6964382740,2635,2640,2640,2635,1674
20230706,131000,6959963905,2640,2635,2640,2630,8747
20230706,130900,6936905880,2630,2635,2635,2630,4300
20230706,130800,6925576885,2635,2630,2640,2630,16969
20230706,130700,6880942400,2630,2635,2635,2630,8833
20230706,130600,6857676095,2635,2635,2635,2635,6217
20230706,130500,6841294300,2635,2640,2640,2635,4216
20230706,130400,6830166610,2640,2640,2640,2640,100
20230706,130300,6829902610,2645,2645,2645,2645,1135
20230706,130200,6826900535,2640,2640,2640,2640,1612
20230706,130100,6822644855,2645,2640,2645,2640,1523
20230706,130000,6818623040,2640,2640,2645,2640,1448
20230706,125900,6814798320,2640,2640,2640,2640,78
20230706,125800,6814592400,2635,2650,2650,2635,230
20230706,125700,6813985265,2640,2640,2645,2640,6124
20230706,125600,6797806530,2640,2640,2640,2640,2582
20230706,125500,6790990050,2635,2635,2635,2635,53
20230706,125400,6790850395,2635,2645,2645,2635,4489
20230706,125300,6779010795,2645,2645,2645,2645,201
20230706,125200,6778479150,2640,2645,2650,2640,21883
20230706,125100,6720701010,2650,2650,2650,2650,1109
20230706,125000,6717762160,2655,2640,2655,2640,2226
20230706,124900,6711871615,2635,2640,2640,2635,14580
20230706,124800,6673427370,2640,2645,2650,2640,9551
20230706,124700,6648190580,2645,2645,2645,2645,1386
20230706,124600,6644524610,2650,2655,2655,2645,10638
20230706,124500,6616334070,2655,2655,2655,2655,506
20230706,124400,6614990640,2655,2655,2655,2655,10155
20230706,124300,6588029115,2660,2660,2660,2660,900
20230706,124200,6585635115,2660,2655,2660,2655,218
20230706,124100,6585055790,2655,2655,2655,2655,4513
20230706,124000,6573073775,2655,2655,2655,2655,1
20230706,123900,6573071120,2655,2655,2655,2655,509
20230706,123800,6571719725,2655,2650,2655,2650,827
20230706,123700,6569524100,2655,2650,2655,2650,6249
20230706,123600,6552952470,2655,2655,2655,2650,894
20230706,123500,6550580900,2655,2655,2655,2655,1095
20230706,123400,6547673675,2650,2645,2650,2645,2754
20230706,123300,6540375955,2650,2650,2650,2645,345
20230706,123200,6539462705,2650,2650,2650,2645,4697
20230706,123100,6527036815,2650,2645,2650,2645,661
20230706,123000,6525285520,2645,2650,2650,2645,691
20230706,122900,6523457265,2645,2645,2645,2645,5
20230706,122800,6523444040,2645,2650,2655,2645,8766
20230706,122700,6500213585,2650,2645,2650,2645,6332
20230706,122600,6483434235,2645,2645,2650,2645,2421
20230706,122500,6477020595,2650,2645,2650,2645,3833
20230706,122400,6466876710,2650,2650,2650,2650,393
20230706,122300,6465835260,2645,2650,2650,2645,6129
20230706,122200,6449622085,2650,2650,2650,2650,780
20230706,122100,6447555085,2650,2650,2650,2650,2589
20230706,122000,6440694235,2655,2650,2655,2650,1959
20230706,121900,6435502380,2650,2650,2655,2650,7120
20230706,121800,6416627130,2650,2645,2650,2645,2300
20230706,121700,6410543610,2640,2645,2645,2640,6178
20230706,121600,6394218315,2645,2640,2645,2635,9897
20230706,121500,6368095225,2640,2640,2640,2640,147
20230706,121400,6367707145,2640,2635,2640,2635,136
20230706,121300,6367348695,2635,2640,2640,2630,7839
20230706,121200,6346690060,2640,2640,2640,2640,0
20230706,121100,6346690060,2640,2635,2640,2635,11
20230706,121000,6346661055,2635,2630,2635,2630,1324
20230706,120900,6343172950,2635,2630,2635,2630,1564
20230706,120800,6339057685,2630,2635,2640,2630,603
20230706,120700,6337471620,2635,2635,2635,2635,83
20230706,120600,6337252915,2640,2635,2640,2630,7005
20230706,120500,6318800225,2635,2640,2640,2635,700
20230706,120400,6316953225,2640,2640,2645,2635,1342
20230706,120300,6313410500,2645,2630,2645,2630,8596
20230706,120200,6290691780,2625,2635,2635,2625,13911
20230706,120100,6254068185,2625,2630,2630,2620,26101
20230706,120000,6185672640,2630,2630,2635,2620,20157
20230706,115900,6132766455,2630,2630,2635,2620,18906
20230706,115800,6083180000,2630,2635,2635,2630,4300
20230706,115700,6071856255,2640,2635,2640,2635,1847
20230706,115600,6066989350,2635,2630,2635,2630,4523
20230706,115500,6055073995,2635,2635,2640,2635,2006
20230706,115400,6049788150,2635,2635,2640,2635,2030
20230706,115300,6044437600,2640,2640,2640,2640,10
20230706,115200,6044411200,2640,2640,2640,2630,2220
20230706,115100,6038565995,2650,2640,2650,2620,137095
20230706,115000,5677755550,2650,2650,2650,2640,10659
20230706,114900,5649579995,2650,2650,2650,2645,243
20230706,114800,5648936105,2650,2650,2650,2640,3104
20230706,114700,5640738420,2640,2635,2640,2635,26921
20230706,114600,5569761255,2635,2640,2640,2635,7469
20230706,114500,5550064445,2640,2650,2650,2640,7210
20230706,114400,5531026745,2645,2645,2645,2640,10461
20230706,114300,5503384755,2645,2650,2655,2645,36750
20230706,114200,5406172210,2650,2655,2655,2650,3565
20230706,114100,5396723960,2650,2650,2650,2650,10000
20230706,114000,5370223960,2655,2650,2655,2650,564
20230706,113900,5368726545,2655,2650,2655,2650,2359
20230706,113800,5362469940,2650,2655,2660,2645,18820
20230706,113700,5312581175,2655,2655,2660,2655,5496
20230706,113600,5297984490,2660,2660,2660,2655,220
20230706,113500,5297399325,2655,2655,2655,2655,5560
20230706,113400,5282637525,2655,2655,2660,2655,6207
20230706,113300,5266155440,2660,2660,2660,2655,1857
20230706,113200,5261220480,2660,2660,2660,2655,1520
20230706,113100,5257180550,2660,2660,2660,2660,344
20230706,113000,5256265510,2655,2660,2660,2655,1175
20230706,112900,5253142260,2655,2655,2655,2655,401
20230706,112800,5252077605,2660,2660,2660,2660,3
20230706,112700,5252069625,2655,2660,2660,2655,11091
20230706,112600,5222570065,2660,2660,2660,2660,1446
20230706,112500,5218723705,2665,2665,2665,2660,5002
20230706,112400,5205418280,2660,2660,2665,2655,7699
20230706,112300,5184943890,2665,2660,2665,2660,2102
20230706,112200,5179352065,2665,2660,2665,2660,612
20230706,112100,5177721815,2660,2660,2660,2655,2153
20230706,112000,5172003485,2655,2655,2660,2655,4990
20230706,111900,5158739785,2655,2660,2660,2655,1042
20230706,111800,5155968120,2655,2660,2660,2655,700
20230706,111700,5154107120,2665,2665,2665,2660,3428
20230706,111600,5144985175,2665,2665,2665,2665,976
20230706,111500,5142384135,2660,2655,2660,2655,3213
20230706,111400,5133844465,2655,2655,2655,2655,13
20230706,111300,5133809950,2655,2670,2670,2655,20508
20230706,111200,5079212435,2665,2670,2670,2665,220
20230706,111100,5078626065,2670,2670,2670,2670,38
20230706,111000,5078524605,2670,2670,2670,2670,505
20230706,110900,5077176255,2670,2665,2670,2665,577
20230706,110800,5075635720,2665,2670,2670,2665,624
20230706,110700,5073972255,2670,2670,2670,2670,3201
20230706,110600,5065425585,2670,2670,2670,2670,361
20230706,110500,5064461715,2670,2675,2675,2670,7253
20230706,110400,5045082030,2680,2680,2680,2675,4123
20230706,110300,5034052390,2680,2680,2680,2680,1000
20230706,110200,5031372390,2675,2675,2675,2675,388
20230706,110100,5030334490,2675,2675,2680,2675,2032
20230706,110000,5024898880,2675,2670,2675,2670,956
20230706,105900,5022342875,2670,2675,2675,2670,318
20230706,105800,5021492775,2675,2670,2675,2665,7061
20230706,105700,5002633990,2670,2670,2670,2665,2215
20230706,105600,4996724465,2665,2665,2665,2665,1978
20230706,105500,4991453095,2665,2665,2665,2660,2850
20230706,105400,4983858595,2665,2665,2665,2655,9243
20230706,105300,4959278295,2660,2665,2670,2660,3735
20230706,105200,4949324960,2670,2665,2670,2665,4004
20230706,105100,4938654280,2665,2665,2665,2665,2211
20230706,105000,4932761965,2665,2665,2665,2665,2
20230706,104900,4932756635,2670,2665,2670,2660,13037
20230706,104800,4898029130,2665,2675,2675,2665,9864
20230706,104700,4871695950,2675,2675,2680,2675,374
20230706,104600,4870695495,2675,2675,2675,2670,3445
20230706,104500,4861487070,2675,2675,2675,2675,105
20230706,104400,4861206195,2675,2675,2675,2675,41
20230706,104300,4861096520,2670,2675,2675,2670,21386
20230706,104200,4803958035,2680,2680,2680,2675,2195
20230706,104100,4798082905,2685,2680,2685,2675,1221
20230706,104000,4794812990,2680,2675,2680,2675,943
20230706,103900,4792290275,2675,2680,2685,2675,1737
20230706,103800,4787635610,2680,2685,2690,2680,6818
20230706,103700,4769341900,2685,2675,2685,2675,8773
20230706,103600,4745805215,2670,2675,2680,2670,435
20230706,103500,4744641625,2680,2680,2680,2680,0
20230706,103400,4744641625,2680,2670,2680,2670,6336
20230706,103300,4727688030,2670,2675,2680,2670,1309
20230706,103200,4724189235,2675,2680,2680,2675,708
20230706,103100,4722293420,2680,2670,2680,2670,10000
20230706,103000,4695524130,2675,2665,2675,2665,5328
20230706,102900,4681300860,2670,2670,2670,2670,0
20230706,102800,4681300860,2670,2665,2670,2660,7827
20230706,102700,4660466020,2670,2665,2670,2660,579
20230706,102600,4658923030,2665,2665,2665,2660,1414
20230706,102500,4655154845,2670,2670,2675,2665,2094
20230706,102400,4649563920,2670,2670,2670,2670,435
20230706,102300,4648402470,2670,2670,2675,2665,7061
20230706,102200,4629549895,2670,2665,2670,2665,22
20230706,102100,4629491255,2670,2660,2670,2660,1617
20230706,102000,4625183485,2660,2660,2670,2660,10304
20230706,101900,4597774820,2660,2670,2675,2660,26497
20230706,101800,4527218895,2670,2680,2685,2670,8806
20230706,101700,4503674675,2675,2670,2700,2670,17689
20230706,101600,4456277070,2665,2670,2670,2665,1946
20230706,101500,4451081445,2670,2670,2670,2660,301
20230706,101400,4450278775,2670,2665,2670,2660,2771
20230706,101300,4442895620,2665,2660,2665,2655,14409
20230706,101200,4404560700,2660,2660,2660,2650,12434
20230706,101100,4371545165,2655,2650,2660,2650,4758
20230706,101000,4358925385,2650,2660,2660,2650,7787
20230706,100900,4338273915,2655,2660,2660,2655,1211
20230706,100800,4335056135,2660,2660,2660,2645,7643
20230706,100700,4314802090,2655,2660,2660,2650,3232
20230706,100600,4306218785,2660,2655,2665,2640,63232
20230706,100500,4138906380,2655,2665,2675,2655,33061
20230706,100400,4050959225,2665,2665,2675,2665,30594
20230706,100300,3969400645,2665,2675,2680,2665,26612
20230706,100200,3898295465,2675,2680,2690,2675,6754
20230706,100100,3880206920,2680,2690,2690,2675,17619
20230706,100000,3832972550,2690,2690,2695,2685,1601
20230706,095900,3828665850,2685,2680,2695,2680,4432
20230706,095800,3816781900,2680,2690,2690,2680,13353
20230706,095700,3780926210,2690,2685,2690,2685,1851
20230706,095600,3775955000,2680,2680,2680,2675,4539
20230706,095500,3763796370,2680,2680,2685,2680,11944
20230706,095400,3731786350,2685,2685,2685,2680,7210
20230706,095300,3712462500,2675,2685,2685,2675,19496
20230706,095200,3660224860,2685,2685,2685,2680,2052
20230706,095100,3654720455,2685,2685,2685,2685,600
20230706,095000,3653109455,2685,2680,2685,2680,1058
20230706,094900,3650273965,2680,2685,2690,2675,4765
20230706,094800,3637511595,2690,2690,2690,2690,20
20230706,094700,3637457795,2690,2685,2690,2680,19645
20230706,094600,3584799665,2685,2690,2695,2685,17777
20230706,094500,3537028475,2690,2705,2705,2690,23191
20230706,094400,3474434600,2705,2705,2715,2705,4054
20230706,094300,3463437700,2700,2710,2710,2700,18889
20230706,094200,3412369550,2710,2710,2715,2705,3557
20230706,094100,3402729405,2715,2715,2715,2700,31407
20230706,094000,3317631070,2720,2720,2725,2715,6216
20230706,093900,3300723550,2720,2725,2730,2720,11580
20230706,093800,3269197610,2730,2730,2730,2730,17833
20230706,093700,3220513520,2735,2725,2735,2725,4816
20230706,093600,3207371550,2730,2725,2730,2715,2388
20230706,093500,3200865210,2710,2730,2730,2710,9017
20230706,093400,3176364085,2730,2725,2730,2715,9188
20230706,093300,3151329485,2720,2715,2720,2710,23083
20230706,093200,3088684580,2715,2715,2720,2715,27926
20230706,093100,3012848825,2720,2725,2730,2710,22272
20230706,093000,2952251845,2715,2745,2745,2715,75729
20230706,092900,2745376155,2745,2750,2755,2740,33356
20230706,092800,2653767160,2750,2755,2755,2745,18835
20230706,092700,2601975755,2755,2745,2755,2740,37917
20230706,092600,2497756580,2745,2740,2745,2740,17602
20230706,092500,2449445145,2745,2740,2745,2735,17561
20230706,092400,2401334940,2740,2740,2745,2730,57694
20230706,092300,2243306425,2745,2740,2745,2735,43033
20230706,092200,2125311550,2735,2735,2740,2730,62973
20230706,092100,1953005160,2735,2720,2735,2720,94813
20230706,092000,1694456900,2725,2715,2725,2715,28992
20230706,091900,1615543305,2710,2715,2715,2710,13206
20230706,091800,1579712345,2710,2720,2725,2710,48893
20230706,091700,1446800375,2720,2715,2720,2710,28238
20230706,091600,1370070805,2715,2720,2725,2705,43447
20230706,091500,1251921810,2720,2715,2720,2710,37358
20230706,091400,1150493310,2710,2710,2715,2690,42942
20230706,091300,1034283270,2710,2680,2710,2670,51407
20230706,091200,895522595,2655,2680,2680,2655,33213
20230706,091100,806951275,2675,2685,2685,2675,3274
20230706,091000,798191765,2685,2670,2690,2655,17973
20230706,090900,750157190,2670,2655,2670,2655,26267
20230706,090800,680315125,2650,2665,2665,2650,63070
20230706,090700,512699355,2665,2680,2680,2665,23167
20230706,090600,450889715,2680,2680,2685,2675,12059
20230706,090500,418608030,2685,2680,2690,2680,2583
20230706,090400,411673430,2685,2680,2685,2675,5155
20230706,090300,397858655,2680,2670,2690,2670,13538
20230706,090200,361632510,2670,2675,2680,2665,44842
20230706,090100,241914270,2675,2700,2700,2675,33003
20230706,090000,153208380,2705,2715,2715,2700,51311