stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194400,13196914455,2605,2605,2605,2605,109135
20230707,194300,13196914455,2605,2605,2605,2605,0
20230707,194200,13196914455,2605,2605,2605,2605,0
20230707,194100,13196914455,2605,2605,2605,2605,0
20230707,194000,13196914455,2605,2605,2605,2605,0
20230707,193900,13196914455,2605,2605,2605,2605,0
20230707,193800,13196914455,2605,2605,2605,2605,0
20230707,193700,13196914455,2605,2605,2605,2605,0
20230707,193600,13196914455,2605,2605,2605,2605,0
20230707,193500,13196914455,2605,2605,2605,2605,0
20230707,193400,13196914455,2605,2605,2605,2605,0
20230707,193300,13196914455,2605,2605,2605,2605,0
20230707,193200,13196914455,2605,2605,2605,2605,0
20230707,193100,13196914455,2605,2605,2605,2605,0
20230707,193000,13196914455,2605,2605,2605,2605,0
20230707,192900,13196914455,2605,2605,2605,2605,0
20230707,192800,13196914455,2605,2605,2605,2605,0
20230707,192700,13196914455,2605,2605,2605,2605,0
20230707,192600,13196914455,2605,2605,2605,2605,0
20230707,192500,13196914455,2605,2605,2605,2605,0
20230707,192400,13196914455,2605,2605,2605,2605,0
20230707,192300,13196914455,2605,2605,2605,2605,0
20230707,192200,13196914455,2605,2605,2605,2605,0
20230707,192100,13196914455,2605,2605,2605,2605,0
20230707,192000,13196914455,2605,2605,2605,2605,0
20230707,191900,13196914455,2605,2605,2605,2605,0
20230707,191800,13196914455,2605,2605,2605,2605,0
20230707,191700,13196914455,2605,2605,2605,2605,0
20230707,191600,13196914455,2605,2605,2605,2605,0
20230707,191500,13196914455,2605,2605,2605,2605,0
20230707,191400,13196914455,2605,2605,2605,2605,109135
20230707,191300,13196914455,2605,2605,2605,2605,0
20230707,191200,13196914455,2605,2605,2605,2605,0
20230707,191100,13196914455,2605,2605,2605,2605,0
20230707,191000,13196914455,2605,2605,2605,2605,0
20230707,190900,13196914455,2605,2605,2605,2605,0
20230707,190800,13196914455,2605,2605,2605,2605,0
20230707,190700,13196914455,2605,2605,2605,2605,0
20230707,190600,13196914455,2605,2605,2605,2605,0
20230707,190500,13196914455,2605,2605,2605,2605,0
20230707,190400,13196914455,2605,2605,2605,2605,0
20230707,190300,13196914455,2605,2605,2605,2605,0
20230707,190200,13196914455,2605,2605,2605,2605,0
20230707,190100,13196914455,2605,2605,2605,2605,0
20230707,190000,13196914455,2605,2605,2605,2605,0
20230707,185900,13196914455,2605,2605,2605,2605,0
20230707,185800,13196914455,2605,2605,2605,2605,0
20230707,185700,13196914455,2605,2605,2605,2605,0
20230707,185600,13196914455,2605,2605,2605,2605,0
20230707,185500,13196914455,2605,2605,2605,2605,0
20230707,185400,13196914455,2605,2605,2605,2605,0
20230707,185300,13196914455,2605,2605,2605,2605,0
20230707,185200,13196914455,2605,2605,2605,2605,0
20230707,185100,13196914455,2605,2605,2605,2605,0
20230707,185000,13196914455,2605,2605,2605,2605,0
20230707,184900,13196914455,2605,2605,2605,2605,0
20230707,184800,13196914455,2605,2605,2605,2605,0
20230707,184700,13196914455,2605,2605,2605,2605,0
20230707,184600,13196914455,2605,2605,2605,2605,0
20230707,184500,13196914455,2605,2605,2605,2605,0
20230707,184400,13196914455,2605,2605,2605,2605,109135
20230707,184300,13196914455,2605,2605,2605,2605,0
20230707,184200,13196914455,2605,2605,2605,2605,0
20230707,184100,13196914455,2605,2605,2605,2605,0
20230707,184000,13196914455,2605,2605,2605,2605,0
20230707,183900,13196914455,2605,2605,2605,2605,0
20230707,183800,13196914455,2605,2605,2605,2605,0
20230707,183700,13196914455,2605,2605,2605,2605,0
20230707,183600,13196914455,2605,2605,2605,2605,0
20230707,183500,13196914455,2605,2605,2605,2605,0
20230707,183400,13196914455,2605,2605,2605,2605,0
20230707,183300,13196914455,2605,2605,2605,2605,0
20230707,183200,13196914455,2605,2605,2605,2605,0
20230707,183100,13196914455,2605,2605,2605,2605,0
20230707,183000,13196914455,2605,2605,2605,2605,0
20230707,182900,13196914455,2605,2605,2605,2605,0
20230707,182800,13196914455,2605,2605,2605,2605,0
20230707,182700,13196914455,2605,2605,2605,2605,0
20230707,182600,13196914455,2605,2605,2605,2605,0
20230707,182500,13196914455,2605,2605,2605,2605,0
20230707,182400,13196914455,2605,2605,2605,2605,0
20230707,182300,13196914455,2605,2605,2605,2605,0
20230707,182200,13196914455,2605,2605,2605,2605,0
20230707,182100,13196914455,2605,2605,2605,2605,0
20230707,182000,13196914455,2605,2605,2605,2605,0
20230707,181900,13196914455,2605,2605,2605,2605,0
20230707,181800,13196914455,2605,2605,2605,2605,0
20230707,181700,13196914455,2605,2605,2605,2605,0
20230707,181600,13196914455,2605,2605,2605,2605,0
20230707,181500,13196914455,2605,2605,2605,2605,0
20230707,181400,13196914455,2605,2605,2605,2605,109135
20230707,181300,13196914455,2605,2605,2605,2605,0
20230707,181200,13196914455,2605,2605,2605,2605,0
20230707,181100,13196914455,2605,2605,2605,2605,0
20230707,181000,13196914455,2605,2605,2605,2605,0
20230707,180900,13196914455,2605,2605,2605,2605,0
20230707,180800,13196914455,2605,2605,2605,2605,0
20230707,180700,13196914455,2605,2605,2605,2605,0
20230707,180600,13196914455,2605,2605,2605,2605,0
20230707,180500,13196914455,2605,2605,2605,2605,0
20230707,180400,13196914455,2605,2605,2605,2605,0
20230707,180300,13196914455,2605,2605,2605,2605,0
20230707,180200,13196914455,2605,2605,2605,2605,0
20230707,180100,13196914455,2605,2605,2605,2605,0
20230707,180000,13196914455,2605,2605,2605,2605,0
20230707,175900,13196914455,2605,2605,2605,2605,0
20230707,175800,13196914455,2605,2605,2605,2605,0
20230707,175700,13196914455,2605,2605,2605,2605,0
20230707,175600,13196914455,2605,2605,2605,2605,0
20230707,175500,13196914455,2605,2605,2605,2605,0
20230707,175400,13196914455,2605,2605,2605,2605,0
20230707,175300,13196914455,2605,2605,2605,2605,0
20230707,175200,13196914455,2605,2605,2605,2605,0
20230707,175100,13196914455,2605,2605,2605,2605,0
20230707,175000,13196914455,2605,2605,2605,2605,0
20230707,174900,13196914455,2605,2605,2605,2605,0
20230707,174800,13196914455,2605,2605,2605,2605,0
20230707,174700,13196914455,2605,2605,2605,2605,0
20230707,174600,13196914455,2605,2605,2605,2605,0
20230707,174500,13196914455,2605,2605,2605,2605,0
20230707,174400,13196914455,2605,2605,2605,2605,109135
20230707,174300,13196914455,2605,2605,2605,2605,0
20230707,174200,13196914455,2605,2605,2605,2605,0
20230707,174100,13196914455,2605,2605,2605,2605,0
20230707,174000,13196914455,2605,2605,2605,2605,0
20230707,173900,13196914455,2605,2605,2605,2605,0
20230707,173800,13196914455,2605,2605,2605,2605,0
20230707,173700,13196914455,2605,2605,2605,2605,0
20230707,173600,13196914455,2605,2605,2605,2605,0
20230707,173500,13196914455,2605,2605,2605,2605,0
20230707,173400,13196914455,2605,2605,2605,2605,0
20230707,173300,13196914455,2605,2605,2605,2605,0
20230707,173200,13196914455,2605,2605,2605,2605,0
20230707,173100,13196914455,2605,2605,2605,2605,0
20230707,173000,13196914455,2605,2605,2605,2605,0
20230707,172900,13196914455,2605,2605,2605,2605,0
20230707,172800,13196914455,2605,2605,2605,2605,0
20230707,172700,13196914455,2605,2605,2605,2605,0
20230707,172600,13196914455,2605,2605,2605,2605,0
20230707,172500,13196914455,2605,2605,2605,2605,0
20230707,172400,13196914455,2605,2605,2605,2605,0
20230707,172300,13196914455,2605,2605,2605,2605,0
20230707,172200,13196914455,2605,2605,2605,2605,0
20230707,172100,13196914455,2605,2605,2605,2605,0
20230707,172000,13196914455,2605,2605,2605,2605,0
20230707,171900,13196914455,2605,2605,2605,2605,0
20230707,171800,13196914455,2605,2605,2605,2605,0
20230707,171700,13196914455,2605,2605,2605,2605,0
20230707,171600,13196914455,2605,2605,2605,2605,0
20230707,171500,13196914455,2605,2605,2605,2605,0
20230707,171400,13196914455,2605,2605,2605,2605,109135
20230707,171300,13196914455,2605,2605,2605,2605,0
20230707,171200,13196914455,2605,2605,2605,2605,0
20230707,171100,13196914455,2605,2605,2605,2605,0
20230707,171000,13196914455,2605,2605,2605,2605,0
20230707,170900,13196914455,2605,2605,2605,2605,0
20230707,170800,13196914455,2605,2605,2605,2605,0
20230707,170700,13196914455,2605,2605,2605,2605,0
20230707,170600,13196914455,2605,2605,2605,2605,0
20230707,170500,13196914455,2605,2605,2605,2605,0
20230707,170400,13196914455,2605,2605,2605,2605,0
20230707,170300,13196914455,2605,2605,2605,2605,0
20230707,170200,13196914455,2605,2605,2605,2605,0
20230707,170100,13196914455,2605,2605,2605,2605,0
20230707,170000,13196914455,2605,2605,2605,2605,0
20230707,165900,13196914455,2605,2605,2605,2605,0
20230707,165800,13196914455,2605,2605,2605,2605,0
20230707,165700,13196914455,2605,2605,2605,2605,0
20230707,165600,13196914455,2605,2605,2605,2605,0
20230707,165500,13196914455,2605,2605,2605,2605,0
20230707,165400,13196914455,2605,2605,2605,2605,0
20230707,165300,13196914455,2605,2605,2605,2605,0
20230707,165200,13196914455,2605,2605,2605,2605,0
20230707,165100,13196914455,2605,2605,2605,2605,0
20230707,165000,13196914455,2605,2605,2605,2605,0
20230707,164900,13196914455,2605,2605,2605,2605,0
20230707,164800,13196914455,2605,2605,2605,2605,0
20230707,164700,13196914455,2605,2605,2605,2605,0
20230707,164600,13196914455,2605,2605,2605,2605,0
20230707,164500,13196914455,2605,2605,2605,2605,0
20230707,164400,13196914455,2605,2605,2605,2605,109135
20230707,164300,13196914455,2605,2605,2605,2605,0
20230707,164200,13196914455,2605,2605,2605,2605,0
20230707,164100,13196914455,2605,2605,2605,2605,0
20230707,164000,13196914455,2605,2605,2605,2605,0
20230707,163900,13196914455,2605,2605,2605,2605,0
20230707,163800,13196914455,2605,2605,2605,2605,0
20230707,163700,13196914455,2605,2605,2605,2605,0
20230707,163600,13196914455,2605,2605,2605,2605,0
20230707,163500,13196914455,2605,2605,2605,2605,0
20230707,163400,13196914455,2605,2605,2605,2605,0
20230707,163300,13196914455,2605,2605,2605,2605,0
20230707,163200,13196914455,2605,2605,2605,2605,0
20230707,163100,13196914455,2605,2605,2605,2605,0
20230707,163000,13196914455,2605,2605,2605,2605,0
20230707,162900,13196914455,2605,2605,2605,2605,0
20230707,162800,13196914455,2605,2605,2605,2605,0
20230707,162700,13196914455,2605,2605,2605,2605,0
20230707,162600,13196914455,2605,2605,2605,2605,0
20230707,162500,13196914455,2605,2605,2605,2605,0
20230707,162400,13196914455,2605,2605,2605,2605,0
20230707,162300,13196914455,2605,2605,2605,2605,0
20230707,162200,13196914455,2605,2605,2605,2605,0
20230707,162100,13196914455,2605,2605,2605,2605,0
20230707,162000,13196914455,2605,2605,2605,2605,0
20230707,161900,13196914455,2605,2605,2605,2605,0
20230707,161800,13196914455,2605,2605,2605,2605,0
20230707,161700,13196914455,2605,2605,2605,2605,0
20230707,161600,13196914455,2605,2605,2605,2605,0
20230707,161500,13196914455,2605,2605,2605,2605,0
20230707,161400,13196914455,2605,2605,2605,2605,109135
20230707,161300,13196914455,2605,2605,2605,2605,0
20230707,161200,13196914455,2605,2605,2605,2605,0
20230707,161100,13196914455,2605,2605,2605,2605,0
20230707,161000,13196914455,2605,2605,2605,2605,0
20230707,160900,13196914455,2605,2605,2605,2605,0
20230707,160800,13196914455,2605,2605,2605,2605,0
20230707,160700,13196914455,2605,2605,2605,2605,0
20230707,160600,13196914455,2605,2605,2605,2605,0
20230707,160500,13196914455,2605,2605,2605,2605,0
20230707,160400,13196914455,2605,2605,2605,2605,0
20230707,160300,13196914455,2605,2605,2605,2605,0
20230707,160200,13196914455,2605,2605,2605,2605,0
20230707,160100,13196914455,2605,2605,2605,2605,0
20230707,160000,13196914455,2605,2605,2605,2605,0
20230707,155900,13196914455,2605,2605,2605,2605,0
20230707,155800,13196914455,2605,2605,2605,2605,0
20230707,155700,13196914455,2605,2605,2605,2605,0
20230707,155600,13196914455,2605,2605,2605,2605,0
20230707,155500,13196914455,2605,2605,2605,2605,0
20230707,155400,13196914455,2605,2605,2605,2605,0
20230707,155300,13196914455,2605,2605,2605,2605,0
20230707,155200,13196914455,2605,2605,2605,2605,0
20230707,155100,13196914455,2605,2605,2605,2605,0
20230707,155000,13196914455,2605,2605,2605,2605,0
20230707,154900,13196914455,2605,2605,2605,2605,0
20230707,154800,13196914455,2605,2605,2605,2605,0
20230707,154700,13196914455,2605,2605,2605,2605,0
20230707,154600,13196914455,2605,2605,2605,2605,0
20230707,154500,13196914455,2605,2605,2605,2605,0
20230707,154400,13196914455,2605,2605,2605,2605,109135
20230707,154300,13196914455,2605,2605,2605,2605,0
20230707,154200,13196914455,2605,2605,2605,2605,0
20230707,154100,13196914455,2605,2605,2605,2605,0
20230707,154000,13196914455,2605,2605,2605,2605,0
20230707,153900,13196914455,2605,2605,2605,2605,0
20230707,153800,13196914455,2605,2605,2605,2605,0
20230707,153700,13196914455,2605,2605,2605,2605,0
20230707,153600,13196914455,2605,2605,2605,2605,0
20230707,153500,13196914455,2605,2605,2605,2605,0
20230707,153400,13196914455,2605,2605,2605,2605,0
20230707,153300,13196914455,2605,2605,2605,2605,0
20230707,153200,13196914455,2605,2605,2605,2605,0
20230707,153100,13196914455,2605,2605,2605,2605,0
20230707,153000,13196914455,2605,2605,2605,2605,109135
20230707,152900,12912617780,2620,2620,2620,2620,0
20230707,152800,12912617780,2620,2620,2620,2620,0
20230707,152700,12912617780,2620,2620,2620,2620,0
20230707,152600,12912617780,2620,2620,2620,2620,0
20230707,152500,12912617780,2620,2620,2620,2620,0
20230707,152400,12912617780,2620,2620,2620,2620,0
20230707,152300,12912617780,2620,2620,2620,2620,0
20230707,152200,12912617780,2620,2620,2620,2620,0
20230707,152100,12912617780,2620,2620,2620,2620,0
20230707,152000,12912617780,2620,2620,2620,2620,0
20230707,151900,12912617780,2620,2620,2620,2615,25333
20230707,151800,12846333835,2620,2625,2625,2620,14555
20230707,151700,12808190505,2620,2630,2630,2620,8158
20230707,151600,12786796935,2625,2630,2635,2620,33588
20230707,151500,12698474880,2635,2630,2635,2630,11663
20230707,151400,12667793095,2630,2630,2635,2625,11200
20230707,151300,12638343585,2630,2630,2630,2625,7891
20230707,151200,12617598710,2630,2630,2630,2625,3376
20230707,151100,12608731745,2630,2625,2630,2625,15035
20230707,151000,12569249860,2625,2625,2630,2625,8633
20230707,150900,12546572490,2625,2630,2635,2625,12695
20230707,150800,12513194520,2630,2630,2630,2625,12101
20230707,150700,12481420260,2625,2635,2635,2625,19412
20230707,150600,12430365730,2635,2635,2640,2630,9269
20230707,150500,12405951545,2640,2640,2640,2635,4688
20230707,150400,12393595395,2640,2635,2640,2630,6736
20230707,150300,12375848195,2635,2630,2635,2630,12092
20230707,150200,12344021810,2630,2635,2635,2630,12658
20230707,150100,12310668615,2635,2640,2640,2635,3225
20230707,150000,12302157720,2640,2640,2640,2630,27536
20230707,145900,12229618515,2640,2640,2640,2635,15821
20230707,145800,12187868260,2640,2630,2640,2630,13731
20230707,145700,12151673145,2635,2625,2635,2625,13722
20230707,145600,12115636035,2625,2630,2635,2625,1931
20230707,145500,12110559160,2625,2630,2635,2625,9997
20230707,145400,12084254075,2630,2635,2635,2625,11680
20230707,145300,12053535510,2635,2635,2640,2630,12358
20230707,145200,12020982315,2635,2635,2635,2630,14667
20230707,145100,11982381255,2630,2625,2630,2620,26109
20230707,145000,11913833185,2625,2630,2635,2620,32996
20230707,144900,11827127730,2625,2605,2625,2605,39936
20230707,144800,11722599320,2605,2610,2610,2605,5995
20230707,144700,11706980020,2605,2610,2610,2605,1951
20230707,144600,11701891535,2605,2610,2610,2605,11965
20230707,144500,11670689965,2615,2610,2615,2610,10004
20230707,144400,11644578210,2610,2605,2610,2600,5654
20230707,144300,11629847295,2615,2605,2615,2605,2590
20230707,144200,11623075120,2605,2605,2610,2605,3104
20230707,144100,11614986415,2610,2615,2615,2605,13336
20230707,144000,11580193275,2615,2610,2615,2605,24410
20230707,143900,11516503140,2615,2615,2620,2605,21063
20230707,143800,11461500415,2615,2600,2615,2600,23864
20230707,143700,11399265960,2600,2590,2600,2590,16021
20230707,143600,11357695490,2590,2595,2595,2590,2620
20230707,143500,11350904990,2595,2590,2595,2590,1805
20230707,143400,11346227860,2595,2595,2600,2590,14270
20230707,143300,11309254425,2595,2595,2600,2595,27117
20230707,143200,11238878115,2605,2600,2605,2600,470
20230707,143100,11237654280,2605,2600,2605,2595,4306
20230707,143000,11226466065,2595,2600,2605,2595,2357
20230707,142900,11220341135,2600,2600,2605,2595,13657
20230707,142800,11184853250,2605,2605,2605,2600,2294
20230707,142700,11178884310,2605,2605,2605,2600,3229
20230707,142600,11170481220,2605,2605,2605,2600,10629
20230707,142500,11142809675,2605,2605,2610,2600,6901
20230707,142400,11124840835,2605,2605,2605,2605,6346
20230707,142300,11108309505,2605,2605,2605,2600,3184
20230707,142200,11100028480,2605,2610,2610,2600,5882
20230707,142100,11084710320,2610,2605,2610,2605,2410
20230707,142000,11078430490,2605,2605,2605,2600,1451
20230707,141900,11074653115,2605,2605,2605,2600,2986
20230707,141800,11066887750,2600,2600,2600,2600,4136
20230707,141700,11056134150,2595,2600,2600,2595,1430
20230707,141600,11052420075,2600,2605,2605,2595,3060
20230707,141500,11044478595,2595,2605,2610,2595,9034
20230707,141400,11020980845,2610,2605,2610,2605,2652
20230707,141300,11014070625,2605,2600,2605,2600,5854
20230707,141200,10998846570,2605,2605,2605,2600,1695
20230707,141100,10994432065,2605,2600,2605,2600,2125
20230707,141000,10988902785,2600,2610,2610,2600,3701
20230707,140900,10979261025,2610,2605,2610,2605,5403
20230707,140800,10965181620,2605,2600,2605,2600,2350
20230707,140700,10959066025,2605,2610,2610,2600,8573
20230707,140600,10936774400,2605,2610,2610,2605,4994
20230707,140500,10923751785,2605,2600,2610,2600,1861
20230707,140400,10918906620,2600,2600,2610,2600,3658
20230707,140300,10909382640,2605,2600,2605,2595,8289
20230707,140200,10887820755,2600,2605,2605,2600,21265
20230707,140100,10832529900,2605,2605,2605,2600,4583
20230707,140000,10820598670,2605,2610,2610,2605,5872
20230707,135900,10805293940,2605,2610,2610,2605,2283
20230707,135800,10799335530,2605,2600,2605,2600,20526
20230707,135700,10745954945,2600,2610,2610,2600,24081
20230707,135600,10683257925,2610,2605,2615,2605,10121
20230707,135500,10656833810,2615,2620,2620,2610,14516
20230707,135400,10618926515,2620,2615,2625,2615,9713
20230707,135300,10593466325,2620,2615,2625,2615,2535
20230707,135200,10586826190,2620,2620,2620,2615,7554
20230707,135100,10567041675,2620,2620,2620,2610,14608
20230707,135000,10528867780,2620,2625,2630,2620,19108
20230707,134900,10478765645,2625,2625,2625,2620,4797
20230707,134800,10466175645,2625,2630,2630,2620,5712
20230707,134700,10451201440,2630,2635,2635,2625,7703
20230707,134600,10430969415,2635,2640,2640,2630,7264
20230707,134500,10411834810,2635,2640,2645,2630,35944
20230707,134400,10316984045,2640,2635,2640,2635,24087
20230707,134300,10253441250,2635,2630,2635,2625,18515
20230707,134200,10204753400,2625,2630,2630,2625,6386
20230707,134100,10187986530,2630,2615,2630,2610,11006
20230707,134000,10159184375,2615,2620,2625,2610,18366
20230707,133900,10111175140,2620,2625,2630,2615,33329
20230707,133800,10023798705,2630,2625,2635,2625,36956
20230707,133700,9926632380,2630,2645,2645,2625,53569
20230707,133600,9785691015,2640,2660,2660,2630,114007
20230707,133500,9484472220,2660,2630,2660,2625,160750
20230707,133400,9059623250,2630,2620,2635,2615,124880
20230707,133300,8731575955,2620,2585,2620,2585,82274
20230707,133200,8517082030,2585,2585,2585,2585,7823
20230707,133100,8496859575,2590,2585,2590,2585,6570
20230707,133000,8479874355,2585,2580,2585,2580,2993
20230707,132900,8472146385,2580,2580,2580,2580,4495
20230707,132800,8460549285,2580,2580,2580,2575,4702
20230707,132700,8448420630,2580,2580,2585,2580,6884
20230707,132600,8430647840,2580,2580,2585,2580,10435
20230707,132500,8403722830,2585,2585,2585,2585,4328
20230707,132400,8392534950,2585,2585,2585,2585,2893
20230707,132300,8385056545,2585,2585,2590,2580,1225
20230707,132200,8381888890,2585,2585,2590,2585,4153
20230707,132100,8371147325,2590,2580,2590,2575,20787
20230707,132000,8317498615,2585,2600,2605,2555,115276
20230707,131900,8020726010,2600,2595,2600,2595,6125
20230707,131800,8004829605,2595,2600,2600,2590,12327
20230707,131700,7972842890,2600,2595,2600,2580,27802
20230707,131600,7900837510,2595,2595,2605,2590,11736
20230707,131500,7870344175,2590,2595,2595,2590,1542
20230707,131400,7866343035,2595,2590,2595,2590,1541
20230707,131300,7862350820,2595,2595,2595,2590,300
20230707,131200,7861572690,2590,2590,2595,2585,1318
20230707,131100,7858162590,2590,2590,2595,2585,13665
20230707,131000,7822809830,2590,2590,2590,2590,1138
20230707,130900,7819862410,2585,2580,2590,2580,757
20230707,130800,7817905990,2580,2590,2590,2580,7592
20230707,130700,7798300155,2590,2595,2595,2590,6248
20230707,130600,7782117660,2595,2590,2595,2590,3663
20230707,130500,7772624935,2585,2585,2590,2585,480
20230707,130400,7771384100,2585,2590,2590,2585,7951
20230707,130300,7750803495,2585,2585,2590,2585,5241
20230707,130200,7737253890,2585,2585,2590,2580,25744
20230707,130100,7670729220,2590,2590,2595,2590,4491
20230707,130000,7659097390,2590,2590,2595,2590,1336
20230707,125900,7655636605,2590,2590,2590,2590,1565
20230707,125800,7651583255,2590,2590,2595,2585,2035
20230707,125700,7646313565,2590,2595,2595,2590,3489
20230707,125600,7637276945,2595,2595,2595,2590,2649
20230707,125500,7630414915,2595,2595,2595,2590,522
20230707,125400,7629060430,2590,2595,2595,2590,2802
20230707,125300,7621803245,2595,2585,2595,2585,3127
20230707,125200,7613709310,2590,2585,2590,2585,326
20230707,125100,7612865875,2585,2590,2590,2585,2246
20230707,125000,7607057785,2595,2585,2595,2585,907
20230707,124900,7604713180,2585,2590,2590,2585,2383
20230707,124800,7598546140,2590,2585,2590,2585,165
20230707,124700,7598119600,2585,2590,2590,2580,123
20230707,124600,7597801620,2580,2580,2590,2580,2128
20230707,124500,7592295360,2580,2590,2590,2580,1066
20230707,124400,7589545050,2585,2580,2585,2580,1390
20230707,124300,7585953400,2580,2585,2585,2580,4597
20230707,124200,7574078140,2585,2585,2590,2585,533
20230707,124100,7572700330,2585,2585,2590,2580,2082
20230707,124000,7567320110,2585,2585,2590,2585,8372
20230707,123900,7545662505,2585,2585,2590,2585,2482
20230707,123800,7539234875,2585,2585,2600,2580,3710
20230707,123700,7529614660,2580,2590,2590,2580,1134
20230707,123600,7526684295,2590,2585,2590,2585,1584
20230707,123500,7522582245,2590,2590,2590,2585,2384
20230707,123400,7516417450,2590,2590,2600,2585,3727
20230707,123300,7506753385,2590,2585,2590,2585,2004
20230707,123200,7501572675,2590,2590,2590,2580,10284
20230707,123100,7475019625,2590,2595,2600,2590,6199
20230707,123000,7458943560,2595,2595,2600,2585,14168
20230707,122900,7422231425,2600,2600,2600,2595,2569
20230707,122800,7415564840,2600,2585,2600,2585,614
20230707,122700,7413971575,2585,2590,2595,2585,2026
20230707,122600,7408724210,2585,2590,2595,2585,606
20230707,122500,7407154345,2590,2580,2590,2580,3908
20230707,122400,7397040795,2580,2580,2585,2580,5635
20230707,122300,7382494745,2580,2580,2585,2580,12323
20230707,122200,7350700350,2580,2580,2585,2580,5780
20230707,122100,7335787940,2580,2585,2585,2580,8315
20230707,122000,7314327800,2585,2585,2585,2580,3893
20230707,121900,7304269395,2580,2585,2585,2580,3461
20230707,121800,7295339905,2585,2585,2585,2580,921
20230707,121700,7292962135,2580,2585,2585,2580,2518
20230707,121600,7286463915,2585,2585,2585,2580,825
20230707,121500,7284333290,2585,2580,2585,2580,2406
20230707,121400,7278113815,2585,2580,2585,2580,2908
20230707,121300,7270610275,2580,2580,2585,2580,113
20230707,121200,7270318185,2580,2575,2580,2575,1733
20230707,121100,7265847050,2580,2590,2590,2580,13336
20230707,121000,7231436915,2585,2585,2590,2585,1734
20230707,120900,7226954505,2585,2585,2590,2580,12902
20230707,120800,7193609165,2585,2595,2595,2585,9465
20230707,120700,7169084765,2590,2590,2590,2590,414
20230707,120600,7168012505,2590,2590,2590,2590,147
20230707,120500,7167631775,2595,2590,2595,2585,2175
20230707,120400,7161999335,2595,2595,2595,2590,6
20230707,120300,7161983775,2590,2595,2595,2590,3606
20230707,120200,7152642825,2595,2600,2600,2590,5051
20230707,120100,7139531990,2595,2600,2600,2595,1763
20230707,120000,7134956450,2600,2595,2600,2595,889
20230707,115900,7132649490,2595,2595,2595,2595,237
20230707,115800,7132034475,2595,2590,2595,2590,844
20230707,115700,7129848415,2595,2595,2595,2595,7
20230707,115600,7129830250,2595,2585,2595,2585,825
20230707,115500,7127697615,2595,2585,2595,2585,2156
20230707,115400,7122124325,2585,2595,2595,2580,10988
20230707,115300,7093711550,2595,2595,2595,2590,5682
20230707,115200,7078966765,2595,2590,2595,2590,4605
20230707,115100,7067039810,2590,2585,2590,2580,2554
20230707,115000,7060438980,2585,2585,2590,2585,3806
20230707,114900,7050600460,2580,2585,2590,2580,11432
20230707,114800,7021055200,2590,2600,2600,2590,4112
20230707,114700,7010398325,2600,2590,2600,2590,14561
20230707,114600,6972669325,2590,2600,2600,2580,18872
20230707,114500,6923787340,2600,2600,2600,2595,7983
20230707,114400,6903036190,2600,2595,2600,2595,4127
20230707,114300,6892326605,2595,2600,2610,2590,15609
20230707,114200,6851814845,2605,2605,2610,2605,4274
20230707,114100,6840672275,2610,2605,2610,2605,502
20230707,114000,6839364555,2605,2610,2610,2605,3781
20230707,113900,6829514880,2600,2610,2610,2600,3003
20230707,113800,6821692745,2610,2605,2610,2605,3068
20230707,113700,6813697040,2610,2610,2610,2605,2976
20230707,113600,6805929980,2610,2595,2610,2595,8570
20230707,113500,6783609255,2595,2610,2610,2595,17827
20230707,113400,6737273235,2610,2610,2610,2600,6030
20230707,113300,6721577220,2605,2610,2610,2600,8749
20230707,113200,6698796515,2610,2615,2615,2600,16057
20230707,113100,6656940185,2605,2610,2615,2600,10914
20230707,113000,6628503545,2610,2615,2615,2600,23456
20230707,112900,6567405395,2610,2620,2625,2610,23159
20230707,112800,6506838295,2625,2620,2630,2620,27534
20230707,112700,6434592480,2620,2620,2625,2615,19045
20230707,112600,6384698215,2620,2635,2640,2615,64541
20230707,112500,6215145875,2635,2630,2635,2625,48312
20230707,112400,6088147085,2625,2620,2630,2620,55686
20230707,112300,5942091910,2620,2610,2625,2605,19339
20230707,112200,5891548185,2610,2610,2610,2605,9266
20230707,112100,5867392480,2610,2610,2610,2605,5155
20230707,112000,5853947845,2610,2615,2615,2595,30255
20230707,111900,5775131295,2615,2625,2625,2610,23251
20230707,111800,5714296670,2625,2615,2630,2615,36277
20230707,111700,5619156175,2620,2625,2625,2620,30559
20230707,111600,5539045585,2620,2615,2630,2595,71194
20230707,111500,5352536425,2615,2595,2615,2580,32437
20230707,111400,5268128060,2590,2585,2600,2580,8133
20230707,111300,5247095940,2585,2590,2595,2585,7169
20230707,111200,5228515525,2590,2590,2600,2590,5916
20230707,111100,5213178825,2590,2595,2600,2590,2714
20230707,111000,5206137325,2600,2595,2600,2590,10499
20230707,110900,5178920530,2600,2590,2600,2590,10326
20230707,110800,5152152680,2595,2585,2595,2585,6049
20230707,110700,5136468090,2595,2590,2605,2585,14070
20230707,110600,5099925110,2590,2610,2615,2590,98752
20230707,110500,4842430910,2610,2600,2610,2595,20373
20230707,110400,4789433740,2605,2610,2615,2600,49904
20230707,110300,4659250105,2615,2615,2620,2605,81628
20230707,110200,4445864220,2615,2590,2615,2590,45371
20230707,110100,4327747320,2590,2590,2590,2585,10339
20230707,110000,4300969470,2590,2590,2590,2580,18359
20230707,105900,4253535490,2590,2590,2595,2580,6666
20230707,105800,4236275900,2590,2590,2595,2590,8303
20230707,105700,4214768290,2590,2570,2600,2570,50151
20230707,105600,4084898450,2570,2565,2570,2565,11108
20230707,105500,4056367995,2565,2565,2565,2565,3595
20230707,105400,4047146820,2565,2565,2570,2565,2221
20230707,105300,4041448875,2560,2560,2565,2555,7993
20230707,105200,4020990155,2555,2555,2560,2550,10405
20230707,105100,3994447650,2555,2555,2560,2555,3058
20230707,105000,3986634450,2550,2540,2550,2540,2527
20230707,104900,3980204505,2540,2540,2545,2540,7863
20230707,104800,3960224735,2545,2540,2545,2535,3116
20230707,104700,3952315025,2545,2540,2545,2530,21394
20230707,104600,3898075775,2530,2540,2545,2525,16161
20230707,104500,3857066655,2540,2550,2550,2515,81851
20230707,104400,3649311395,2550,2555,2560,2550,19038
20230707,104300,3600680375,2560,2565,2570,2560,22668
20230707,104200,3542647940,2565,2565,2565,2565,3614
20230707,104100,3533378030,2560,2570,2570,2560,23954
20230707,104000,3471908250,2570,2570,2570,2570,832
20230707,103900,3469770010,2570,2570,2575,2565,8562
20230707,103800,3447765700,2570,2570,2575,2570,2127
20230707,103700,3442299245,2570,2575,2575,2570,3976
20230707,103600,3432068095,2575,2575,2585,2570,780
20230707,103500,3430059795,2575,2580,2580,2570,13676
20230707,103400,3394829095,2580,2575,2585,2575,5587
20230707,103300,3380434695,2580,2580,2580,2575,5555
20230707,103200,3366106555,2575,2575,2575,2570,4417
20230707,103100,3354740280,2580,2580,2580,2575,2514
20230707,103000,3348266400,2580,2580,2580,2580,2535
20230707,102900,3341726100,2580,2580,2585,2580,2819
20230707,102800,3334453030,2585,2580,2585,2575,10775
20230707,102700,3306655565,2580,2585,2585,2580,1933
20230707,102600,3301665820,2585,2585,2590,2585,1377
20230707,102500,3298106210,2585,2585,2590,2585,1010
20230707,102400,3295495310,2585,2585,2585,2580,3285
20230707,102300,3287004590,2585,2585,2585,2585,521
20230707,102200,3285657805,2585,2585,2590,2585,3040
20230707,102100,3277796385,2590,2585,2590,2585,671
20230707,102000,3276061600,2585,2585,2585,2585,714
20230707,101900,3274215910,2590,2590,2595,2585,16114
20230707,101800,3232495225,2595,2590,2595,2590,3280
20230707,101700,3224000015,2595,2590,2595,2590,3541
20230707,101600,3214828810,2595,2595,2595,2590,6182
20230707,101500,3198811985,2600,2595,2600,2595,1682
20230707,101400,3194446925,2595,2585,2595,2585,4998
20230707,101300,3181503985,2590,2590,2590,2585,11428
20230707,101200,3151911610,2595,2600,2605,2595,22981
20230707,101100,3092186805,2600,2595,2605,2595,2564
20230707,101000,3085519705,2600,2615,2615,2600,12950
20230707,100900,3051778360,2615,2605,2615,2605,10501
20230707,100800,3024395425,2605,2605,2605,2595,5635
20230707,100700,3009744845,2605,2595,2605,2590,10188
20230707,100600,2983280545,2600,2600,2600,2595,6841
20230707,100500,2965494445,2605,2590,2605,2590,20533
20230707,100400,2912106455,2595,2595,2595,2590,1854
20230707,100300,2907303080,2600,2575,2605,2570,24775
20230707,100200,2843262225,2580,2575,2580,2575,6142
20230707,100100,2827446570,2580,2575,2580,2575,1115
20230707,100000,2824573490,2575,2580,2580,2570,9103
20230707,095900,2801130785,2580,2590,2595,2570,66652
20230707,095800,2629328045,2595,2605,2605,2585,23037
20230707,095700,2569607305,2595,2595,2610,2595,17532
20230707,095600,2523981760,2600,2600,2600,2595,3845
20230707,095500,2513988355,2600,2595,2600,2595,665
20230707,095400,2512261230,2600,2600,2600,2590,2110
20230707,095300,2506781235,2605,2590,2605,2590,8120
20230707,095200,2485686525,2590,2580,2590,2580,5010
20230707,095100,2472717090,2585,2585,2585,2585,4155
20230707,095000,2461976415,2585,2585,2585,2585,2460
20230707,094900,2455617315,2585,2585,2585,2580,25288
20230707,094800,2390353380,2585,2580,2585,2580,5113
20230707,094700,2377160285,2580,2585,2585,2580,1464
20230707,094600,2373379465,2585,2590,2590,2580,3023
20230707,094500,2365567765,2590,2590,2590,2580,16545
20230707,094400,2322819420,2585,2585,2590,2585,17171
20230707,094300,2278430830,2590,2595,2595,2585,22110
20230707,094200,2221166290,2600,2595,2600,2590,6936
20230707,094100,2203166765,2600,2605,2610,2595,14645
20230707,094000,2165061540,2605,2610,2610,2600,1575
20230707,093900,2160957480,2610,2610,2610,2600,8950
20230707,093800,2137646120,2615,2615,2615,2610,6812
20230707,093700,2119847005,2615,2620,2620,2615,18600
20230707,093600,2071160570,2620,2605,2620,2605,41942
20230707,093500,1961606385,2605,2590,2605,2590,11658
20230707,093400,1931251080,2600,2590,2605,2590,15206
20230707,093300,1891844605,2590,2590,2590,2590,5673
20230707,093200,1877151535,2585,2595,2600,2585,5088
20230707,093100,1863958705,2600,2595,2605,2595,7413
20230707,093000,1844699220,2590,2580,2590,2580,5540
20230707,092900,1830373975,2580,2575,2580,2575,7765
20230707,092800,1810372250,2575,2580,2585,2575,13156
20230707,092700,1776471715,2580,2585,2585,2580,9523
20230707,092600,1751887050,2585,2590,2590,2585,7830
20230707,092500,1731646450,2590,2595,2595,2580,10193
20230707,092400,1705272720,2590,2590,2595,2590,12598
20230707,092300,1672642025,2590,2595,2600,2590,7765
20230707,092200,1652505585,2595,2595,2595,2585,7871
20230707,092100,1632092840,2590,2600,2600,2590,15019
20230707,092000,1593129705,2600,2610,2615,2600,25778
20230707,091900,1525880280,2610,2605,2610,2600,25776
20230707,091800,1458683760,2605,2600,2605,2590,20118
20230707,091700,1406433270,2595,2590,2610,2590,21020
20230707,091600,1351754095,2595,2580,2595,2570,22718
20230707,091500,1293045285,2580,2580,2590,2570,4571
20230707,091400,1281257195,2580,2565,2580,2560,10884
20230707,091300,1253286415,2560,2555,2565,2555,5590
20230707,091200,1238991810,2550,2560,2570,2550,37664
20230707,091100,1142728705,2560,2570,2570,2555,37130
20230707,091000,1047524440,2570,2580,2595,2570,28871
20230707,090900,972987430,2580,2580,2590,2575,9226
20230707,090800,949173100,2575,2575,2575,2570,6805
20230707,090700,931666040,2575,2570,2580,2560,40321
20230707,090600,828109735,2575,2595,2610,2570,64571
20230707,090500,660973690,2595,2585,2600,2585,47363
20230707,090400,538148710,2585,2585,2585,2570,28131
20230707,090300,465514280,2580,2565,2580,2555,20295
20230707,090200,413434860,2560,2570,2575,2560,30406
20230707,090100,335458000,2575,2565,2580,2555,24074
20230707,090000,273590255,2565,2565,2575,2550,106857