stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194500,7210038660,2570,2570,2570,2570,62730
20230711,194400,7210038660,2570,2570,2570,2570,0
20230711,194300,7210038660,2570,2570,2570,2570,0
20230711,194200,7210038660,2570,2570,2570,2570,0
20230711,194100,7210038660,2570,2570,2570,2570,0
20230711,194000,7210038660,2570,2570,2570,2570,0
20230711,193900,7210038660,2570,2570,2570,2570,0
20230711,193800,7210038660,2570,2570,2570,2570,0
20230711,193700,7210038660,2570,2570,2570,2570,0
20230711,193600,7210038660,2570,2570,2570,2570,0
20230711,193500,7210038660,2570,2570,2570,2570,0
20230711,193400,7210038660,2570,2570,2570,2570,0
20230711,193300,7210038660,2570,2570,2570,2570,0
20230711,193200,7210038660,2570,2570,2570,2570,0
20230711,193100,7210038660,2570,2570,2570,2570,0
20230711,193000,7210038660,2570,2570,2570,2570,0
20230711,192900,7210038660,2570,2570,2570,2570,0
20230711,192800,7210038660,2570,2570,2570,2570,0
20230711,192700,7210038660,2570,2570,2570,2570,0
20230711,192600,7210038660,2570,2570,2570,2570,0
20230711,192500,7210038660,2570,2570,2570,2570,0
20230711,192400,7210038660,2570,2570,2570,2570,0
20230711,192300,7210038660,2570,2570,2570,2570,0
20230711,192200,7210038660,2570,2570,2570,2570,0
20230711,192100,7210038660,2570,2570,2570,2570,0
20230711,192000,7210038660,2570,2570,2570,2570,0
20230711,191900,7210038660,2570,2570,2570,2570,0
20230711,191800,7210038660,2570,2570,2570,2570,0
20230711,191700,7210038660,2570,2570,2570,2570,0
20230711,191600,7210038660,2570,2570,2570,2570,0
20230711,191500,7210038660,2570,2570,2570,2570,62730
20230711,191400,7210038660,2570,2570,2570,2570,0
20230711,191300,7210038660,2570,2570,2570,2570,0
20230711,191200,7210038660,2570,2570,2570,2570,0
20230711,191100,7210038660,2570,2570,2570,2570,0
20230711,191000,7210038660,2570,2570,2570,2570,0
20230711,190900,7210038660,2570,2570,2570,2570,0
20230711,190800,7210038660,2570,2570,2570,2570,0
20230711,190700,7210038660,2570,2570,2570,2570,0
20230711,190600,7210038660,2570,2570,2570,2570,0
20230711,190500,7210038660,2570,2570,2570,2570,0
20230711,190400,7210038660,2570,2570,2570,2570,0
20230711,190300,7210038660,2570,2570,2570,2570,0
20230711,190200,7210038660,2570,2570,2570,2570,0
20230711,190100,7210038660,2570,2570,2570,2570,0
20230711,190000,7210038660,2570,2570,2570,2570,0
20230711,185900,7210038660,2570,2570,2570,2570,0
20230711,185800,7210038660,2570,2570,2570,2570,0
20230711,185700,7210038660,2570,2570,2570,2570,0
20230711,185600,7210038660,2570,2570,2570,2570,0
20230711,185500,7210038660,2570,2570,2570,2570,0
20230711,185400,7210038660,2570,2570,2570,2570,0
20230711,185300,7210038660,2570,2570,2570,2570,0
20230711,185200,7210038660,2570,2570,2570,2570,0
20230711,185100,7210038660,2570,2570,2570,2570,0
20230711,185000,7210038660,2570,2570,2570,2570,0
20230711,184900,7210038660,2570,2570,2570,2570,0
20230711,184800,7210038660,2570,2570,2570,2570,0
20230711,184700,7210038660,2570,2570,2570,2570,0
20230711,184600,7210038660,2570,2570,2570,2570,0
20230711,184500,7210038660,2570,2570,2570,2570,62730
20230711,184400,7210038660,2570,2570,2570,2570,0
20230711,184300,7210038660,2570,2570,2570,2570,0
20230711,184200,7210038660,2570,2570,2570,2570,0
20230711,184100,7210038660,2570,2570,2570,2570,0
20230711,184000,7210038660,2570,2570,2570,2570,0
20230711,183900,7210038660,2570,2570,2570,2570,0
20230711,183800,7210038660,2570,2570,2570,2570,0
20230711,183700,7210038660,2570,2570,2570,2570,0
20230711,183600,7210038660,2570,2570,2570,2570,0
20230711,183500,7210038660,2570,2570,2570,2570,0
20230711,183400,7210038660,2570,2570,2570,2570,0
20230711,183300,7210038660,2570,2570,2570,2570,0
20230711,183200,7210038660,2570,2570,2570,2570,0
20230711,183100,7210038660,2570,2570,2570,2570,0
20230711,183000,7210038660,2570,2570,2570,2570,0
20230711,182900,7210038660,2570,2570,2570,2570,0
20230711,182800,7210038660,2570,2570,2570,2570,0
20230711,182700,7210038660,2570,2570,2570,2570,0
20230711,182600,7210038660,2570,2570,2570,2570,0
20230711,182500,7210038660,2570,2570,2570,2570,0
20230711,182400,7210038660,2570,2570,2570,2570,0
20230711,182300,7210038660,2570,2570,2570,2570,0
20230711,182200,7210038660,2570,2570,2570,2570,0
20230711,182100,7210038660,2570,2570,2570,2570,0
20230711,182000,7210038660,2570,2570,2570,2570,0
20230711,181900,7210038660,2570,2570,2570,2570,0
20230711,181800,7210038660,2570,2570,2570,2570,0
20230711,181700,7210038660,2570,2570,2570,2570,0
20230711,181600,7210038660,2570,2570,2570,2570,0
20230711,181500,7210038660,2570,2570,2570,2570,62730
20230711,181400,7210038660,2570,2570,2570,2570,0
20230711,181300,7210038660,2570,2570,2570,2570,0
20230711,181200,7210038660,2570,2570,2570,2570,0
20230711,181100,7210038660,2570,2570,2570,2570,0
20230711,181000,7210038660,2570,2570,2570,2570,0
20230711,180900,7210038660,2570,2570,2570,2570,0
20230711,180800,7210038660,2570,2570,2570,2570,0
20230711,180700,7210038660,2570,2570,2570,2570,0
20230711,180600,7210038660,2570,2570,2570,2570,0
20230711,180500,7210038660,2570,2570,2570,2570,0
20230711,180400,7210038660,2570,2570,2570,2570,0
20230711,180300,7210038660,2570,2570,2570,2570,0
20230711,180200,7210038660,2570,2570,2570,2570,0
20230711,180100,7210038660,2570,2570,2570,2570,0
20230711,180000,7210038660,2570,2570,2570,2570,0
20230711,175900,7210038660,2570,2570,2570,2570,0
20230711,175800,7210038660,2570,2570,2570,2570,0
20230711,175700,7210038660,2570,2570,2570,2570,0
20230711,175600,7210038660,2570,2570,2570,2570,0
20230711,175500,7210038660,2570,2570,2570,2570,0
20230711,175400,7210038660,2570,2570,2570,2570,0
20230711,175300,7210038660,2570,2570,2570,2570,0
20230711,175200,7210038660,2570,2570,2570,2570,0
20230711,175100,7210038660,2570,2570,2570,2570,0
20230711,175000,7210038660,2570,2570,2570,2570,0
20230711,174900,7210038660,2570,2570,2570,2570,0
20230711,174800,7210038660,2570,2570,2570,2570,0
20230711,174700,7210038660,2570,2570,2570,2570,0
20230711,174600,7210038660,2570,2570,2570,2570,0
20230711,174500,7210038660,2570,2570,2570,2570,62730
20230711,174400,7210038660,2570,2570,2570,2570,0
20230711,174300,7210038660,2570,2570,2570,2570,0
20230711,174200,7210038660,2570,2570,2570,2570,0
20230711,174100,7210038660,2570,2570,2570,2570,0
20230711,174000,7210038660,2570,2570,2570,2570,0
20230711,173900,7210038660,2570,2570,2570,2570,0
20230711,173800,7210038660,2570,2570,2570,2570,0
20230711,173700,7210038660,2570,2570,2570,2570,0
20230711,173600,7210038660,2570,2570,2570,2570,0
20230711,173500,7210038660,2570,2570,2570,2570,0
20230711,173400,7210038660,2570,2570,2570,2570,0
20230711,173300,7210038660,2570,2570,2570,2570,0
20230711,173200,7210038660,2570,2570,2570,2570,0
20230711,173100,7210038660,2570,2570,2570,2570,0
20230711,173000,7210038660,2570,2570,2570,2570,0
20230711,172900,7210038660,2570,2570,2570,2570,0
20230711,172800,7210038660,2570,2570,2570,2570,0
20230711,172700,7210038660,2570,2570,2570,2570,0
20230711,172600,7210038660,2570,2570,2570,2570,0
20230711,172500,7210038660,2570,2570,2570,2570,0
20230711,172400,7210038660,2570,2570,2570,2570,0
20230711,172300,7210038660,2570,2570,2570,2570,0
20230711,172200,7210038660,2570,2570,2570,2570,0
20230711,172100,7210038660,2570,2570,2570,2570,0
20230711,172000,7210038660,2570,2570,2570,2570,0
20230711,171900,7210038660,2570,2570,2570,2570,0
20230711,171800,7210038660,2570,2570,2570,2570,0
20230711,171700,7210038660,2570,2570,2570,2570,0
20230711,171600,7210038660,2570,2570,2570,2570,0
20230711,171500,7210038660,2570,2570,2570,2570,62730
20230711,171400,7210038660,2570,2570,2570,2570,0
20230711,171300,7210038660,2570,2570,2570,2570,0
20230711,171200,7210038660,2570,2570,2570,2570,0
20230711,171100,7210038660,2570,2570,2570,2570,0
20230711,171000,7210038660,2570,2570,2570,2570,0
20230711,170900,7210038660,2570,2570,2570,2570,0
20230711,170800,7210038660,2570,2570,2570,2570,0
20230711,170700,7210038660,2570,2570,2570,2570,0
20230711,170600,7210038660,2570,2570,2570,2570,0
20230711,170500,7210038660,2570,2570,2570,2570,0
20230711,170400,7210038660,2570,2570,2570,2570,0
20230711,170300,7210038660,2570,2570,2570,2570,0
20230711,170200,7210038660,2570,2570,2570,2570,0
20230711,170100,7210038660,2570,2570,2570,2570,0
20230711,170000,7210038660,2570,2570,2570,2570,0
20230711,165900,7210038660,2570,2570,2570,2570,0
20230711,165800,7210038660,2570,2570,2570,2570,0
20230711,165700,7210038660,2570,2570,2570,2570,0
20230711,165600,7210038660,2570,2570,2570,2570,0
20230711,165500,7210038660,2570,2570,2570,2570,0
20230711,165400,7210038660,2570,2570,2570,2570,0
20230711,165300,7210038660,2570,2570,2570,2570,0
20230711,165200,7210038660,2570,2570,2570,2570,0
20230711,165100,7210038660,2570,2570,2570,2570,0
20230711,165000,7210038660,2570,2570,2570,2570,0
20230711,164900,7210038660,2570,2570,2570,2570,0
20230711,164800,7210038660,2570,2570,2570,2570,0
20230711,164700,7210038660,2570,2570,2570,2570,0
20230711,164600,7210038660,2570,2570,2570,2570,0
20230711,164500,7210038660,2570,2570,2570,2570,62730
20230711,164400,7210038660,2570,2570,2570,2570,0
20230711,164300,7210038660,2570,2570,2570,2570,0
20230711,164200,7210038660,2570,2570,2570,2570,0
20230711,164100,7210038660,2570,2570,2570,2570,0
20230711,164000,7210038660,2570,2570,2570,2570,0
20230711,163900,7210038660,2570,2570,2570,2570,0
20230711,163800,7210038660,2570,2570,2570,2570,0
20230711,163700,7210038660,2570,2570,2570,2570,0
20230711,163600,7210038660,2570,2570,2570,2570,0
20230711,163500,7210038660,2570,2570,2570,2570,0
20230711,163400,7210038660,2570,2570,2570,2570,0
20230711,163300,7210038660,2570,2570,2570,2570,0
20230711,163200,7210038660,2570,2570,2570,2570,0
20230711,163100,7210038660,2570,2570,2570,2570,0
20230711,163000,7210038660,2570,2570,2570,2570,0
20230711,162900,7210038660,2570,2570,2570,2570,0
20230711,162800,7210038660,2570,2570,2570,2570,0
20230711,162700,7210038660,2570,2570,2570,2570,0
20230711,162600,7210038660,2570,2570,2570,2570,0
20230711,162500,7210038660,2570,2570,2570,2570,0
20230711,162400,7210038660,2570,2570,2570,2570,0
20230711,162300,7210038660,2570,2570,2570,2570,0
20230711,162200,7210038660,2570,2570,2570,2570,0
20230711,162100,7210038660,2570,2570,2570,2570,0
20230711,162000,7210038660,2570,2570,2570,2570,0
20230711,161900,7210038660,2570,2570,2570,2570,0
20230711,161800,7210038660,2570,2570,2570,2570,0
20230711,161700,7210038660,2570,2570,2570,2570,0
20230711,161600,7210038660,2570,2570,2570,2570,0
20230711,161500,7210038660,2570,2570,2570,2570,62730
20230711,161400,7210038660,2570,2570,2570,2570,0
20230711,161300,7210038660,2570,2570,2570,2570,0
20230711,161200,7210038660,2570,2570,2570,2570,0
20230711,161100,7210038660,2570,2570,2570,2570,0
20230711,161000,7210038660,2570,2570,2570,2570,0
20230711,160900,7210038660,2570,2570,2570,2570,0
20230711,160800,7210038660,2570,2570,2570,2570,0
20230711,160700,7210038660,2570,2570,2570,2570,0
20230711,160600,7210038660,2570,2570,2570,2570,0
20230711,160500,7210038660,2570,2570,2570,2570,0
20230711,160400,7210038660,2570,2570,2570,2570,0
20230711,160300,7210038660,2570,2570,2570,2570,0
20230711,160200,7210038660,2570,2570,2570,2570,0
20230711,160100,7210038660,2570,2570,2570,2570,0
20230711,160000,7210038660,2570,2570,2570,2570,0
20230711,155900,7210038660,2570,2570,2570,2570,0
20230711,155800,7210038660,2570,2570,2570,2570,0
20230711,155700,7210038660,2570,2570,2570,2570,0
20230711,155600,7210038660,2570,2570,2570,2570,0
20230711,155500,7210038660,2570,2570,2570,2570,0
20230711,155400,7210038660,2570,2570,2570,2570,0
20230711,155300,7210038660,2570,2570,2570,2570,0
20230711,155200,7210038660,2570,2570,2570,2570,0
20230711,155100,7210038660,2570,2570,2570,2570,0
20230711,155000,7210038660,2570,2570,2570,2570,0
20230711,154900,7210038660,2570,2570,2570,2570,0
20230711,154800,7210038660,2570,2570,2570,2570,0
20230711,154700,7210038660,2570,2570,2570,2570,0
20230711,154600,7210038660,2570,2570,2570,2570,0
20230711,154500,7210038660,2570,2570,2570,2570,62730
20230711,154400,7210038660,2570,2570,2570,2570,0
20230711,154300,7210038660,2570,2570,2570,2570,0
20230711,154200,7210038660,2570,2570,2570,2570,0
20230711,154100,7210038660,2570,2570,2570,2570,0
20230711,154000,7210038660,2570,2570,2570,2570,0
20230711,153900,7210038660,2570,2570,2570,2570,0
20230711,153800,7210038660,2570,2570,2570,2570,0
20230711,153700,7210038660,2570,2570,2570,2570,0
20230711,153600,7210038660,2570,2570,2570,2570,0
20230711,153500,7210038660,2570,2570,2570,2570,0
20230711,153400,7210038660,2570,2570,2570,2570,0
20230711,153300,7210038660,2570,2570,2570,2570,0
20230711,153200,7210038660,2570,2570,2570,2570,0
20230711,153100,7210038660,2570,2570,2570,2570,0
20230711,153000,7210038660,2570,2570,2570,2570,62730
20230711,152900,7048822560,2575,2575,2575,2575,0
20230711,152800,7048822560,2575,2575,2575,2575,0
20230711,152700,7048822560,2575,2575,2575,2575,0
20230711,152600,7048822560,2575,2575,2575,2575,0
20230711,152500,7048822560,2575,2575,2575,2575,0
20230711,152400,7048822560,2575,2575,2575,2575,0
20230711,152300,7048822560,2575,2575,2575,2575,0
20230711,152200,7048822560,2575,2575,2575,2575,0
20230711,152100,7048822560,2575,2575,2575,2575,0
20230711,152000,7048822560,2575,2575,2575,2575,0
20230711,151900,7048822560,2575,2570,2575,2570,13066
20230711,151800,7015183535,2570,2565,2575,2565,9552
20230711,151700,6990633130,2570,2570,2570,2570,7983
20230711,151600,6970116820,2570,2570,2570,2565,7532
20230711,151500,6950764980,2570,2565,2570,2565,2554
20230711,151400,6944202750,2565,2565,2570,2560,6123
20230711,151300,6928494640,2565,2565,2565,2565,4415
20230711,151200,6917170165,2565,2570,2570,2565,4658
20230711,151100,6905213420,2565,2560,2570,2560,8282
20230711,151000,6883977095,2560,2565,2565,2560,4696
20230711,150900,6871932285,2565,2565,2570,2565,4134
20230711,150800,6861328570,2565,2570,2570,2565,11852
20230711,150700,6830902880,2570,2570,2575,2565,17517
20230711,150600,6785846540,2570,2570,2575,2565,17129
20230711,150500,6741823050,2570,2575,2580,2565,21476
20230711,150400,6686557970,2580,2575,2580,2570,10279
20230711,150300,6660086185,2575,2575,2575,2570,6632
20230711,150200,6643009280,2570,2570,2575,2565,11183
20230711,150100,6614273350,2570,2565,2570,2565,5766
20230711,150000,6599469565,2565,2565,2565,2560,9311
20230711,145900,6575608230,2565,2560,2565,2560,3716
20230711,145800,6566085100,2565,2570,2570,2565,13026
20230711,145700,6532650355,2570,2560,2570,2560,17060
20230711,145600,6488883885,2560,2555,2565,2550,13147
20230711,145500,6455267360,2555,2550,2555,2545,7850
20230711,145400,6435242775,2545,2555,2555,2545,11509
20230711,145300,6405888805,2555,2560,2560,2555,8866
20230711,145200,6383230905,2560,2560,2565,2555,16656
20230711,145100,6340590660,2560,2550,2560,2550,20975
20230711,145000,6287020795,2550,2545,2550,2545,18663
20230711,144900,6239480320,2545,2540,2545,2540,8247
20230711,144800,6218510855,2540,2540,2540,2540,3046
20230711,144700,6210774015,2545,2545,2545,2540,4407
20230711,144600,6199571280,2545,2540,2545,2535,15716
20230711,144500,6159649145,2535,2535,2540,2535,758
20230711,144400,6157727510,2535,2535,2535,2535,1248
20230711,144300,6154563830,2535,2530,2535,2530,672
20230711,144200,6152863660,2535,2540,2540,2535,4011
20230711,144100,6142695400,2535,2540,2540,2535,561
20230711,144000,6141273220,2540,2535,2540,2535,2530
20230711,143900,6134857265,2540,2540,2540,2540,1501
20230711,143800,6131044725,2535,2535,2540,2535,1017
20230711,143700,6128465400,2535,2535,2535,2530,2598
20230711,143600,6121884585,2535,2530,2535,2530,217
20230711,143500,6121335500,2535,2530,2535,2530,560
20230711,143400,6119918380,2535,2530,2535,2530,171
20230711,143300,6119485710,2535,2530,2535,2525,5201
20230711,143200,6106335575,2535,2535,2540,2535,183
20230711,143100,6105871015,2535,2535,2540,2535,907
20230711,143000,6103571760,2540,2535,2540,2535,2603
20230711,142900,6096970315,2535,2530,2535,2530,1211
20230711,142800,6093900680,2535,2540,2540,2535,6611
20230711,142700,6077139145,2540,2540,2540,2540,7574
20230711,142600,6057901185,2540,2540,2540,2540,4143
20230711,142500,6047377965,2540,2535,2540,2535,6989
20230711,142400,6029638155,2530,2535,2535,2530,1032
20230711,142300,6027026655,2535,2530,2535,2530,5587
20230711,142200,6012890345,2530,2530,2530,2525,28
20230711,142100,6012819530,2535,2530,2535,2530,2496
20230711,142000,6006504170,2535,2530,2535,2530,1001
20230711,141900,6003971635,2530,2530,2535,2530,3279
20230711,141800,5995675720,2530,2535,2535,2530,348
20230711,141700,5994795045,2535,2525,2535,2525,500
20230711,141600,5993529565,2535,2525,2535,2525,3001
20230711,141500,5985935220,2525,2520,2525,2520,125
20230711,141400,5985619600,2525,2530,2530,2525,1181
20230711,141300,5982637525,2525,2530,2535,2525,1030
20230711,141200,5980030225,2530,2540,2540,2530,5167
20230711,141100,5966927340,2535,2530,2535,2530,6508
20230711,141000,5950439890,2530,2520,2530,2520,13354
20230711,140900,5916728010,2520,2520,2520,2520,3
20230711,140800,5916720450,2515,2520,2520,2515,4682
20230711,140700,5904942675,2520,2525,2525,2520,997
20230711,140600,5902429735,2525,2520,2525,2520,1105
20230711,140500,5899639815,2520,2520,2520,2520,1745
20230711,140400,5895242415,2520,2520,2520,2520,5
20230711,140300,5895229815,2520,2520,2520,2520,78
20230711,140200,5895033255,2520,2515,2520,2515,180
20230711,140100,5894580260,2515,2515,2515,2515,716
20230711,140000,5892779520,2515,2510,2515,2510,5711
20230711,135900,5878427750,2515,2515,2515,2510,1527
20230711,135800,5874587495,2515,2515,2515,2515,3022
20230711,135700,5866987165,2515,2515,2515,2515,5996
20230711,135600,5851907225,2510,2515,2515,2510,2097
20230711,135500,5846635420,2515,2520,2520,2515,162
20230711,135400,5846227980,2520,2515,2520,2515,203
20230711,135300,5845716930,2520,2520,2520,2520,158
20230711,135200,5845318770,2520,2520,2520,2515,4132
20230711,135100,5834914130,2520,2515,2520,2515,2555
20230711,135000,5828488055,2515,2515,2515,2515,2001
20230711,134900,5823455540,2510,2520,2520,2510,1031
20230711,134800,5820862695,2515,2515,2515,2515,523
20230711,134700,5819547350,2515,2520,2520,2515,3118
20230711,134600,5811704990,2520,2520,2520,2520,340
20230711,134500,5810848190,2520,2515,2520,2510,8529
20230711,134400,5789429540,2520,2515,2520,2515,2667
20230711,134300,5782710645,2520,2520,2520,2515,378
20230711,134200,5781758475,2515,2520,2520,2515,7938
20230711,134100,5761770410,2520,2520,2520,2520,1007
20230711,134000,5759232770,2520,2520,2520,2515,2590
20230711,133900,5752711020,2520,2515,2520,2515,1311
20230711,133800,5749410300,2520,2520,2520,2515,441
20230711,133700,5748300280,2520,2520,2520,2520,5
20230711,133600,5748287680,2515,2515,2515,2510,3882
20230711,133500,5738526735,2510,2510,2515,2510,2439
20230711,133400,5732404765,2510,2515,2515,2510,1405
20230711,133300,5728876865,2510,2510,2510,2510,502
20230711,133200,5727616845,2515,2515,2520,2510,7237
20230711,133100,5709435680,2515,2510,2515,2505,28203
20230711,133000,5638753395,2505,2520,2520,2505,72685
20230711,132900,5456364740,2520,2520,2520,2520,1850
20230711,132800,5451702740,2515,2520,2520,2515,635
20230711,132700,5450105175,2515,2520,2520,2515,110
20230711,132600,5449827980,2515,2515,2515,2515,1082
20230711,132500,5447106750,2520,2515,2520,2515,39
20230711,132400,5447008505,2520,2515,2520,2515,7238
20230711,132300,5428804795,2520,2520,2520,2520,94
20230711,132200,5428567915,2520,2525,2525,2515,6513
20230711,132100,5412155155,2520,2525,2525,2520,1442
20230711,132000,5408521305,2520,2535,2535,2520,8174
20230711,131900,5387892515,2535,2535,2535,2530,56
20230711,131800,5387750810,2530,2530,2535,2530,471
20230711,131700,5386559175,2535,2530,2535,2530,587
20230711,131600,5385074060,2535,2535,2535,2530,1040
20230711,131500,5382442660,2525,2525,2535,2525,405
20230711,131400,5381420025,2530,2525,2530,2525,5526
20230711,131300,5367453585,2525,2525,2525,2525,105
20230711,131200,5367188460,2530,2530,2530,2530,912
20230711,131100,5364881100,2535,2530,2535,2530,1967
20230711,131000,5359904565,2530,2530,2535,2530,544
20230711,130900,5358528195,2530,2530,2535,2530,1942
20230711,130800,5353614930,2535,2530,2535,2525,1452
20230711,130700,5349944760,2530,2530,2530,2530,2229
20230711,130600,5344305390,2530,2530,2530,2530,0
20230711,130500,5344305390,2530,2525,2530,2525,609
20230711,130400,5342767620,2530,2530,2530,2530,517
20230711,130300,5341459610,2530,2525,2530,2525,372
20230711,130200,5340519685,2525,2530,2535,2525,273
20230711,130100,5339828995,2535,2535,2535,2525,2042
20230711,130000,5334672545,2535,2525,2535,2525,221
20230711,125900,5334112870,2530,2530,2530,2525,271
20230711,125800,5333427540,2525,2530,2530,2525,964
20230711,125700,5330991075,2530,2530,2530,2530,19
20230711,125600,5330943005,2530,2530,2530,2525,2210
20230711,125500,5325356705,2530,2530,2530,2525,283
20230711,125400,5324641965,2530,2535,2535,2530,405
20230711,125300,5323617305,2525,2535,2535,2525,1800
20230711,125200,5319068270,2535,2535,2535,2535,8
20230711,125100,5319047990,2535,2535,2535,2530,162
20230711,125000,5318637325,2535,2530,2535,2530,4462
20230711,124900,5307342460,2525,2525,2530,2525,5498
20230711,124800,5293460005,2525,2525,2525,2520,2435
20230711,124700,5287323385,2525,2525,2525,2525,1821
20230711,124600,5282725360,2525,2520,2525,2520,247
20230711,124500,5282102800,2520,2525,2525,2520,440
20230711,124400,5280991950,2525,2520,2525,2520,2732
20230711,124300,5274106250,2525,2525,2525,2520,1028
20230711,124200,5271513300,2525,2525,2525,2525,2085
20230711,124100,5266248675,2520,2520,2525,2520,1832
20230711,124000,5261631905,2520,2515,2520,2515,8070
20230711,123900,5241335685,2515,2520,2520,2515,257
20230711,123800,5240688055,2515,2520,2520,2515,1402
20230711,123700,5237155070,2515,2520,2520,2515,1368
20230711,123600,5233714505,2515,2515,2520,2510,7645
20230711,123500,5214509370,2515,2520,2520,2515,29830
20230711,123400,5139452475,2520,2525,2530,2520,4279
20230711,123300,5128666300,2525,2525,2525,2525,498
20230711,123200,5127408850,2525,2520,2525,2520,26
20230711,123100,5127343295,2520,2520,2520,2520,1298
20230711,123000,5124072335,2520,2515,2520,2515,1139
20230711,122900,5121207740,2515,2520,2520,2515,2203
20230711,122800,5115661180,2520,2520,2525,2520,5561
20230711,122700,5101647210,2520,2525,2525,2520,1197
20230711,122600,5098628785,2530,2530,2530,2530,11
20230711,122500,5098600955,2530,2525,2530,2520,1209
20230711,122400,5095547030,2525,2525,2525,2525,524
20230711,122300,5094223930,2525,2525,2525,2525,457
20230711,122200,5093070005,2525,2520,2530,2520,3047
20230711,122100,5085391230,2520,2520,2520,2515,705
20230711,122000,5083618115,2515,2520,2520,2515,7022
20230711,121900,5065957775,2515,2520,2520,2515,1680
20230711,121800,5061724675,2520,2520,2520,2515,1783
20230711,121700,5057233970,2520,2520,2520,2515,633
20230711,121600,5055638825,2515,2520,2520,2515,609
20230711,121500,5054104545,2515,2520,2520,2515,1342
20230711,121400,5050729345,2515,2520,2525,2515,7188
20230711,121300,5032625365,2525,2525,2525,2520,5148
20230711,121200,5019652340,2520,2525,2525,2520,1019
20230711,121100,5017084210,2525,2525,2525,2520,9631
20230711,121000,4992769530,2525,2530,2535,2525,1169
20230711,120900,4989817780,2535,2530,2535,2530,147
20230711,120800,4989445815,2530,2530,2535,2525,690
20230711,120700,4987702285,2535,2530,2535,2525,11598
20230711,120600,4958406480,2530,2535,2535,2530,2685
20230711,120500,4951612515,2535,2530,2535,2530,71
20230711,120400,4951432805,2535,2535,2540,2530,767
20230711,120300,4949489280,2535,2535,2540,2535,709
20230711,120200,4947691960,2540,2530,2540,2530,13127
20230711,120100,4914366525,2535,2535,2535,2535,0
20230711,120000,4914366525,2535,2530,2535,2530,111
20230711,115900,4914085655,2535,2535,2535,2530,2324
20230711,115800,4908205730,2530,2535,2535,2530,182
20230711,115700,4907745215,2535,2530,2535,2530,194
20230711,115600,4907254305,2530,2530,2540,2530,4390
20230711,115500,4896116390,2535,2530,2535,2530,271
20230711,115400,4895430730,2535,2530,2535,2530,5787
20230711,115300,4880789495,2530,2535,2535,2530,1455
20230711,115200,4877107950,2535,2535,2535,2530,652
20230711,115100,4875456810,2530,2535,2540,2530,600
20230711,115000,4873937105,2540,2530,2540,2530,1340
20230711,114900,4870539745,2540,2535,2540,2530,5418
20230711,114800,4856805215,2540,2535,2540,2535,1743
20230711,114700,4852383195,2540,2540,2540,2535,2120
20230711,114600,4846998645,2540,2540,2540,2540,30
20230711,114500,4846922445,2540,2535,2540,2535,971
20230711,114400,4844456225,2540,2540,2545,2540,4651
20230711,114300,4832635430,2540,2540,2545,2540,2443
20230711,114200,4826427710,2540,2540,2540,2535,9549
20230711,114100,4802175300,2540,2535,2540,2535,875
20230711,114000,4799956995,2535,2540,2540,2535,492
20230711,113900,4798709115,2540,2535,2540,2535,1018
20230711,113800,4796123440,2540,2535,2540,2530,5918
20230711,113700,4781125855,2535,2535,2535,2535,231
20230711,113600,4780540270,2535,2535,2535,2530,3
20230711,113500,4780532670,2530,2535,2535,2530,1615
20230711,113400,4776446710,2535,2530,2535,2530,2083
20230711,113300,4771166670,2530,2530,2535,2530,818
20230711,113200,4769096715,2530,2530,2530,2530,431
20230711,113100,4768006285,2530,2530,2530,2525,12173
20230711,113000,4737229160,2530,2525,2530,2525,934
20230711,112900,4734868680,2530,2530,2530,2530,0
20230711,112800,4734868680,2530,2530,2530,2525,653
20230711,112700,4733217095,2530,2525,2530,2525,505
20230711,112600,4731941960,2530,2530,2530,2530,408
20230711,112500,4730909720,2530,2525,2530,2525,1166
20230711,112400,4727965560,2525,2525,2530,2525,595
20230711,112300,4726461720,2525,2530,2530,2525,879
20230711,112200,4724238170,2530,2530,2530,2525,971
20230711,112100,4721786110,2530,2535,2535,2530,7850
20230711,112000,4701920400,2535,2530,2535,2530,726
20230711,111900,4700080620,2535,2530,2535,2530,326
20230711,111800,4699254930,2535,2530,2535,2530,2441
20230711,111700,4693075180,2535,2530,2535,2530,1494
20230711,111600,4689294235,2530,2525,2535,2525,5381
20230711,111500,4675681210,2530,2525,2530,2525,1934
20230711,111400,4670797800,2530,2530,2530,2525,285
20230711,111300,4670077670,2530,2530,2530,2525,2558
20230711,111200,4663605935,2525,2520,2530,2520,2460
20230711,111100,4657398420,2520,2525,2525,2520,1838
20230711,111000,4652763480,2525,2520,2525,2520,2333
20230711,110900,4646884310,2530,2505,2530,2505,6861
20230711,110800,4629604630,2505,2525,2530,2505,15043
20230711,110700,4591800420,2525,2515,2525,2515,1032
20230711,110600,4589194820,2515,2520,2520,2515,11566
20230711,110500,4560056280,2520,2515,2520,2515,1006
20230711,110400,4557521660,2515,2520,2520,2515,2932
20230711,110300,4550135385,2520,2520,2520,2515,312
20230711,110200,4549349935,2520,2515,2520,2515,6031
20230711,110100,4534181910,2515,2520,2520,2515,2289
20230711,110000,4528415185,2520,2510,2520,2510,5110
20230711,105900,4515562935,2510,2520,2520,2510,996
20230711,105800,4513054025,2520,2510,2520,2510,2524
20230711,105700,4506708155,2520,2510,2520,2510,1228
20230711,105600,4503623510,2510,2510,2520,2510,1469
20230711,105500,4499928960,2510,2510,2525,2505,6256
20230711,105400,4484226760,2525,2520,2530,2500,28049
20230711,105300,4413799245,2515,2515,2515,2510,7584
20230711,105200,4394751240,2515,2520,2520,2515,2331
20230711,105100,4388888770,2515,2520,2520,2515,652
20230711,105000,4387247855,2520,2515,2520,2505,6126
20230711,104900,4371866710,2520,2520,2520,2515,781
20230711,104800,4369898905,2515,2520,2520,2510,1539
20230711,104700,4366028280,2520,2515,2520,2505,12597
20230711,104600,4334355350,2515,2515,2515,2500,16623
20230711,104500,4292716090,2510,2515,2515,2505,15193
20230711,104400,4254600115,2515,2525,2525,2515,3032
20230711,104300,4246967040,2520,2525,2525,2520,338
20230711,104200,4246115095,2525,2515,2525,2510,14391
20230711,104100,4209863255,2510,2515,2515,2510,13358
20230711,104000,4176307735,2510,2515,2515,2510,1315
20230711,103900,4173004980,2515,2510,2515,2505,9362
20230711,103800,4149524810,2510,2515,2515,2500,26467
20230711,103700,4083199295,2515,2520,2525,2505,45325
20230711,103600,3969513435,2520,2525,2525,2515,5410
20230711,103500,3955880900,2525,2520,2525,2510,13323
20230711,103400,3922350560,2520,2525,2525,2510,10383
20230711,103300,3896252420,2525,2525,2525,2515,7012
20230711,103200,3878606920,2525,2520,2530,2520,6304
20230711,103100,3862708765,2525,2510,2525,2510,2033
20230711,103000,3857596120,2505,2530,2530,2505,51207
20230711,102900,3728897665,2530,2525,2530,2520,6701
20230711,102800,3711989315,2525,2525,2530,2515,11299
20230711,102700,3683520845,2525,2525,2525,2520,6304
20230711,102600,3667610880,2525,2520,2525,2510,8021
20230711,102500,3647421070,2510,2525,2540,2500,125127
20230711,102400,3333516395,2525,2530,2530,2520,26001
20230711,102300,3267899485,2525,2530,2530,2525,6556
20230711,102200,3251315405,2530,2535,2535,2530,6534
20230711,102100,3234780920,2530,2530,2535,2525,37077
20230711,102000,3141001755,2530,2535,2535,2530,24281
20230711,101900,3079475000,2540,2540,2540,2535,3427
20230711,101800,3070776925,2540,2545,2545,2540,1333
20230711,101700,3067391085,2545,2540,2545,2540,1306
20230711,101600,3064073510,2535,2545,2545,2535,27596
20230711,101500,2994064520,2545,2545,2545,2540,10215
20230711,101400,2968110980,2545,2545,2545,2545,13455
20230711,101300,2933868005,2550,2550,2555,2545,6245
20230711,101200,2917949905,2550,2555,2555,2550,5968
20230711,101100,2902726675,2555,2555,2555,2550,1414
20230711,101000,2899118810,2555,2555,2555,2550,83
20230711,100900,2898906750,2550,2550,2555,2550,868
20230711,100800,2896692990,2550,2555,2555,2550,2825
20230711,100700,2889481250,2550,2550,2550,2550,4654
20230711,100600,2877613550,2550,2550,2550,2545,1615
20230711,100500,2873495485,2550,2535,2550,2535,5352
20230711,100400,2859883480,2540,2540,2545,2540,32844
20230711,100300,2776459710,2540,2545,2550,2540,5171
20230711,100200,2763299480,2545,2545,2550,2540,2254
20230711,100100,2757562920,2545,2545,2550,2545,10941
20230711,100000,2729717925,2545,2545,2550,2545,2819
20230711,095900,2722543040,2545,2550,2550,2545,1718
20230711,095800,2718163950,2550,2545,2550,2545,3601
20230711,095700,2708993645,2545,2555,2555,2545,2678
20230711,095600,2702161990,2550,2550,2550,2545,9866
20230711,095500,2677012080,2550,2555,2555,2545,12578
20230711,095400,2644937550,2555,2555,2555,2555,104
20230711,095300,2644671830,2555,2555,2555,2555,4524
20230711,095200,2633113010,2555,2555,2555,2550,520
20230711,095100,2631784440,2550,2550,2555,2550,6705
20230711,095000,2614676535,2550,2550,2555,2550,5962
20230711,094900,2599470775,2550,2550,2555,2550,6005
20230711,094800,2584153185,2550,2560,2560,2550,33132
20230711,094700,2499441260,2560,2560,2565,2560,1949
20230711,094600,2494449070,2560,2565,2570,2560,16644
20230711,094500,2451766605,2565,2570,2570,2565,684
20230711,094400,2450010615,2565,2565,2570,2565,5633
20230711,094300,2435561965,2565,2565,2565,2565,2599
20230711,094200,2428895530,2565,2565,2565,2565,3524
20230711,094100,2419856470,2565,2575,2575,2565,7380
20230711,094000,2400910730,2575,2570,2575,2570,1202
20230711,093900,2397818885,2575,2575,2575,2570,2156
20230711,093800,2392268720,2575,2580,2580,2570,6648
20230711,093700,2375157860,2580,2575,2580,2570,9336
20230711,093600,2351094950,2575,2570,2575,2565,5472
20230711,093500,2337020955,2570,2560,2570,2555,7527
20230711,093400,2317716240,2560,2555,2560,2550,5832
20230711,093300,2302808840,2555,2555,2555,2550,18443
20230711,093200,2255697685,2555,2560,2560,2555,9397
20230711,093100,2231654385,2560,2565,2565,2560,8351
20230711,093000,2210269210,2565,2570,2570,2565,4125
20230711,092900,2199679415,2570,2575,2575,2565,11622
20230711,092800,2169820045,2575,2580,2580,2570,12104
20230711,092700,2138655000,2580,2575,2580,2570,18710
20230711,092600,2090461525,2575,2570,2575,2565,11746
20230711,092500,2060263415,2570,2565,2580,2565,36518
20230711,092400,1966428030,2560,2560,2565,2555,6472
20230711,092300,1949859525,2560,2560,2560,2560,4729
20230711,092200,1937753285,2555,2550,2560,2550,13104
20230711,092100,1904318385,2555,2540,2555,2540,14076
20230711,092000,1868468605,2540,2545,2545,2540,9663
20230711,091900,1843920730,2545,2540,2545,2535,12225
20230711,091800,1812869135,2545,2545,2550,2535,28279
20230711,091700,1741015870,2545,2545,2555,2540,11485
20230711,091600,1711757345,2540,2545,2550,2535,20328
20230711,091500,1660120415,2545,2535,2545,2535,45690
20230711,091400,1544070480,2535,2540,2540,2535,20963
20230711,091300,1490857645,2540,2545,2550,2540,14133
20230711,091200,1454923650,2545,2545,2550,2540,21113
20230711,091100,1401211780,2545,2560,2560,2540,24814
20230711,091000,1337958335,2560,2555,2560,2540,15643
20230711,090900,1298106130,2560,2560,2565,2540,63315
20230711,090800,1136280290,2550,2540,2560,2530,54127
20230711,090700,998868855,2535,2565,2565,2530,121374
20230711,090600,689429570,2565,2565,2575,2565,24516
20230711,090500,626486020,2565,2580,2590,2565,38842
20230711,090400,526584810,2580,2600,2600,2560,73407
20230711,090300,336904865,2600,2605,2615,2600,37973
20230711,090200,237976750,2605,2610,2615,2605,20256
20230711,090100,185115900,2610,2625,2625,2610,29942
20230711,090000,106834365,2625,2640,2645,2620,40362