stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194900,10284577890,2630,2630,2630,2630,69684
20230712,194800,10284577890,2630,2630,2630,2630,0
20230712,194700,10284577890,2630,2630,2630,2630,0
20230712,194600,10284577890,2630,2630,2630,2630,0
20230712,194500,10284577890,2630,2630,2630,2630,0
20230712,194400,10284577890,2630,2630,2630,2630,0
20230712,194300,10284577890,2630,2630,2630,2630,0
20230712,194200,10284577890,2630,2630,2630,2630,0
20230712,194100,10284577890,2630,2630,2630,2630,0
20230712,194000,10284577890,2630,2630,2630,2630,0
20230712,193900,10284577890,2630,2630,2630,2630,0
20230712,193800,10284577890,2630,2630,2630,2630,0
20230712,193700,10284577890,2630,2630,2630,2630,0
20230712,193600,10284577890,2630,2630,2630,2630,0
20230712,193500,10284577890,2630,2630,2630,2630,0
20230712,193400,10284577890,2630,2630,2630,2630,0
20230712,193300,10284577890,2630,2630,2630,2630,0
20230712,193200,10284577890,2630,2630,2630,2630,0
20230712,193100,10284577890,2630,2630,2630,2630,0
20230712,193000,10284577890,2630,2630,2630,2630,0
20230712,192900,10284577890,2630,2630,2630,2630,0
20230712,192800,10284577890,2630,2630,2630,2630,0
20230712,192700,10284577890,2630,2630,2630,2630,0
20230712,192600,10284577890,2630,2630,2630,2630,0
20230712,192500,10284577890,2630,2630,2630,2630,0
20230712,192400,10284577890,2630,2630,2630,2630,0
20230712,192300,10284577890,2630,2630,2630,2630,0
20230712,192200,10284577890,2630,2630,2630,2630,0
20230712,192100,10284577890,2630,2630,2630,2630,0
20230712,192000,10284577890,2630,2630,2630,2630,0
20230712,191900,10284577890,2630,2630,2630,2630,69684
20230712,191800,10284577890,2630,2630,2630,2630,0
20230712,191700,10284577890,2630,2630,2630,2630,0
20230712,191600,10284577890,2630,2630,2630,2630,0
20230712,191500,10284577890,2630,2630,2630,2630,0
20230712,191400,10284577890,2630,2630,2630,2630,0
20230712,191300,10284577890,2630,2630,2630,2630,0
20230712,191200,10284577890,2630,2630,2630,2630,0
20230712,191100,10284577890,2630,2630,2630,2630,0
20230712,191000,10284577890,2630,2630,2630,2630,0
20230712,190900,10284577890,2630,2630,2630,2630,0
20230712,190800,10284577890,2630,2630,2630,2630,0
20230712,190700,10284577890,2630,2630,2630,2630,0
20230712,190600,10284577890,2630,2630,2630,2630,0
20230712,190500,10284577890,2630,2630,2630,2630,0
20230712,190400,10284577890,2630,2630,2630,2630,0
20230712,190300,10284577890,2630,2630,2630,2630,0
20230712,190200,10284577890,2630,2630,2630,2630,0
20230712,190100,10284577890,2630,2630,2630,2630,0
20230712,190000,10284577890,2630,2630,2630,2630,0
20230712,185900,10284577890,2630,2630,2630,2630,0
20230712,185800,10284577890,2630,2630,2630,2630,0
20230712,185700,10284577890,2630,2630,2630,2630,0
20230712,185600,10284577890,2630,2630,2630,2630,0
20230712,185500,10284577890,2630,2630,2630,2630,0
20230712,185400,10284577890,2630,2630,2630,2630,0
20230712,185300,10284577890,2630,2630,2630,2630,0
20230712,185200,10284577890,2630,2630,2630,2630,0
20230712,185100,10284577890,2630,2630,2630,2630,0
20230712,185000,10284577890,2630,2630,2630,2630,0
20230712,184900,10284577890,2630,2630,2630,2630,69684
20230712,184800,10284577890,2630,2630,2630,2630,0
20230712,184700,10284577890,2630,2630,2630,2630,0
20230712,184600,10284577890,2630,2630,2630,2630,0
20230712,184500,10284577890,2630,2630,2630,2630,0
20230712,184400,10284577890,2630,2630,2630,2630,0
20230712,184300,10284577890,2630,2630,2630,2630,0
20230712,184200,10284577890,2630,2630,2630,2630,0
20230712,184100,10284577890,2630,2630,2630,2630,0
20230712,184000,10284577890,2630,2630,2630,2630,0
20230712,183900,10284577890,2630,2630,2630,2630,0
20230712,183800,10284577890,2630,2630,2630,2630,0
20230712,183700,10284577890,2630,2630,2630,2630,0
20230712,183600,10284577890,2630,2630,2630,2630,0
20230712,183500,10284577890,2630,2630,2630,2630,0
20230712,183400,10284577890,2630,2630,2630,2630,0
20230712,183300,10284577890,2630,2630,2630,2630,0
20230712,183200,10284577890,2630,2630,2630,2630,0
20230712,183100,10284577890,2630,2630,2630,2630,0
20230712,183000,10284577890,2630,2630,2630,2630,0
20230712,182900,10284577890,2630,2630,2630,2630,0
20230712,182800,10284577890,2630,2630,2630,2630,0
20230712,182700,10284577890,2630,2630,2630,2630,0
20230712,182600,10284577890,2630,2630,2630,2630,0
20230712,182500,10284577890,2630,2630,2630,2630,0
20230712,182400,10284577890,2630,2630,2630,2630,0
20230712,182300,10284577890,2630,2630,2630,2630,0
20230712,182200,10284577890,2630,2630,2630,2630,0
20230712,182100,10284577890,2630,2630,2630,2630,0
20230712,182000,10284577890,2630,2630,2630,2630,0
20230712,181900,10284577890,2630,2630,2630,2630,69684
20230712,181800,10284577890,2630,2630,2630,2630,0
20230712,181700,10284577890,2630,2630,2630,2630,0
20230712,181600,10284577890,2630,2630,2630,2630,0
20230712,181500,10284577890,2630,2630,2630,2630,0
20230712,181400,10284577890,2630,2630,2630,2630,0
20230712,181300,10284577890,2630,2630,2630,2630,0
20230712,181200,10284577890,2630,2630,2630,2630,0
20230712,181100,10284577890,2630,2630,2630,2630,0
20230712,181000,10284577890,2630,2630,2630,2630,0
20230712,180900,10284577890,2630,2630,2630,2630,0
20230712,180800,10284577890,2630,2630,2630,2630,0
20230712,180700,10284577890,2630,2630,2630,2630,0
20230712,180600,10284577890,2630,2630,2630,2630,0
20230712,180500,10284577890,2630,2630,2630,2630,0
20230712,180400,10284577890,2630,2630,2630,2630,0
20230712,180300,10284577890,2630,2630,2630,2630,0
20230712,180200,10284577890,2630,2630,2630,2630,0
20230712,180100,10284577890,2630,2630,2630,2630,0
20230712,180000,10284577890,2630,2630,2630,2630,0
20230712,175900,10284577890,2630,2630,2630,2630,0
20230712,175800,10284577890,2630,2630,2630,2630,0
20230712,175700,10284577890,2630,2630,2630,2630,0
20230712,175600,10284577890,2630,2630,2630,2630,0
20230712,175500,10284577890,2630,2630,2630,2630,0
20230712,175400,10284577890,2630,2630,2630,2630,0
20230712,175300,10284577890,2630,2630,2630,2630,0
20230712,175200,10284577890,2630,2630,2630,2630,0
20230712,175100,10284577890,2630,2630,2630,2630,0
20230712,175000,10284577890,2630,2630,2630,2630,0
20230712,174900,10284577890,2630,2630,2630,2630,69684
20230712,174800,10284577890,2630,2630,2630,2630,0
20230712,174700,10284577890,2630,2630,2630,2630,0
20230712,174600,10284577890,2630,2630,2630,2630,0
20230712,174500,10284577890,2630,2630,2630,2630,0
20230712,174400,10284577890,2630,2630,2630,2630,0
20230712,174300,10284577890,2630,2630,2630,2630,0
20230712,174200,10284577890,2630,2630,2630,2630,0
20230712,174100,10284577890,2630,2630,2630,2630,0
20230712,174000,10284577890,2630,2630,2630,2630,0
20230712,173900,10284577890,2630,2630,2630,2630,0
20230712,173800,10284577890,2630,2630,2630,2630,0
20230712,173700,10284577890,2630,2630,2630,2630,0
20230712,173600,10284577890,2630,2630,2630,2630,0
20230712,173500,10284577890,2630,2630,2630,2630,0
20230712,173400,10284577890,2630,2630,2630,2630,0
20230712,173300,10284577890,2630,2630,2630,2630,0
20230712,173200,10284577890,2630,2630,2630,2630,0
20230712,173100,10284577890,2630,2630,2630,2630,0
20230712,173000,10284577890,2630,2630,2630,2630,0
20230712,172900,10284577890,2630,2630,2630,2630,0
20230712,172800,10284577890,2630,2630,2630,2630,0
20230712,172700,10284577890,2630,2630,2630,2630,0
20230712,172600,10284577890,2630,2630,2630,2630,0
20230712,172500,10284577890,2630,2630,2630,2630,0
20230712,172400,10284577890,2630,2630,2630,2630,0
20230712,172300,10284577890,2630,2630,2630,2630,0
20230712,172200,10284577890,2630,2630,2630,2630,0
20230712,172100,10284577890,2630,2630,2630,2630,0
20230712,172000,10284577890,2630,2630,2630,2630,0
20230712,171900,10284577890,2630,2630,2630,2630,69684
20230712,171800,10284577890,2630,2630,2630,2630,0
20230712,171700,10284577890,2630,2630,2630,2630,0
20230712,171600,10284577890,2630,2630,2630,2630,0
20230712,171500,10284577890,2630,2630,2630,2630,0
20230712,171400,10284577890,2630,2630,2630,2630,0
20230712,171300,10284577890,2630,2630,2630,2630,0
20230712,171200,10284577890,2630,2630,2630,2630,0
20230712,171100,10284577890,2630,2630,2630,2630,0
20230712,171000,10284577890,2630,2630,2630,2630,0
20230712,170900,10284577890,2630,2630,2630,2630,0
20230712,170800,10284577890,2630,2630,2630,2630,0
20230712,170700,10284577890,2630,2630,2630,2630,0
20230712,170600,10284577890,2630,2630,2630,2630,0
20230712,170500,10284577890,2630,2630,2630,2630,0
20230712,170400,10284577890,2630,2630,2630,2630,0
20230712,170300,10284577890,2630,2630,2630,2630,0
20230712,170200,10284577890,2630,2630,2630,2630,0
20230712,170100,10284577890,2630,2630,2630,2630,0
20230712,170000,10284577890,2630,2630,2630,2630,0
20230712,165900,10284577890,2630,2630,2630,2630,0
20230712,165800,10284577890,2630,2630,2630,2630,0
20230712,165700,10284577890,2630,2630,2630,2630,0
20230712,165600,10284577890,2630,2630,2630,2630,0
20230712,165500,10284577890,2630,2630,2630,2630,0
20230712,165400,10284577890,2630,2630,2630,2630,0
20230712,165300,10284577890,2630,2630,2630,2630,0
20230712,165200,10284577890,2630,2630,2630,2630,0
20230712,165100,10284577890,2630,2630,2630,2630,0
20230712,165000,10284577890,2630,2630,2630,2630,0
20230712,164900,10284577890,2630,2630,2630,2630,69684
20230712,164800,10284577890,2630,2630,2630,2630,0
20230712,164700,10284577890,2630,2630,2630,2630,0
20230712,164600,10284577890,2630,2630,2630,2630,0
20230712,164500,10284577890,2630,2630,2630,2630,0
20230712,164400,10284577890,2630,2630,2630,2630,0
20230712,164300,10284577890,2630,2630,2630,2630,0
20230712,164200,10284577890,2630,2630,2630,2630,0
20230712,164100,10284577890,2630,2630,2630,2630,0
20230712,164000,10284577890,2630,2630,2630,2630,0
20230712,163900,10284577890,2630,2630,2630,2630,0
20230712,163800,10284577890,2630,2630,2630,2630,0
20230712,163700,10284577890,2630,2630,2630,2630,0
20230712,163600,10284577890,2630,2630,2630,2630,0
20230712,163500,10284577890,2630,2630,2630,2630,0
20230712,163400,10284577890,2630,2630,2630,2630,0
20230712,163300,10284577890,2630,2630,2630,2630,0
20230712,163200,10284577890,2630,2630,2630,2630,0
20230712,163100,10284577890,2630,2630,2630,2630,0
20230712,163000,10284577890,2630,2630,2630,2630,0
20230712,162900,10284577890,2630,2630,2630,2630,0
20230712,162800,10284577890,2630,2630,2630,2630,0
20230712,162700,10284577890,2630,2630,2630,2630,0
20230712,162600,10284577890,2630,2630,2630,2630,0
20230712,162500,10284577890,2630,2630,2630,2630,0
20230712,162400,10284577890,2630,2630,2630,2630,0
20230712,162300,10284577890,2630,2630,2630,2630,0
20230712,162200,10284577890,2630,2630,2630,2630,0
20230712,162100,10284577890,2630,2630,2630,2630,0
20230712,162000,10284577890,2630,2630,2630,2630,0
20230712,161900,10284577890,2630,2630,2630,2630,69684
20230712,161800,10284577890,2630,2630,2630,2630,0
20230712,161700,10284577890,2630,2630,2630,2630,0
20230712,161600,10284577890,2630,2630,2630,2630,0
20230712,161500,10284577890,2630,2630,2630,2630,0
20230712,161400,10284577890,2630,2630,2630,2630,0
20230712,161300,10284577890,2630,2630,2630,2630,0
20230712,161200,10284577890,2630,2630,2630,2630,0
20230712,161100,10284577890,2630,2630,2630,2630,0
20230712,161000,10284577890,2630,2630,2630,2630,0
20230712,160900,10284577890,2630,2630,2630,2630,0
20230712,160800,10284577890,2630,2630,2630,2630,0
20230712,160700,10284577890,2630,2630,2630,2630,0
20230712,160600,10284577890,2630,2630,2630,2630,0
20230712,160500,10284577890,2630,2630,2630,2630,0
20230712,160400,10284577890,2630,2630,2630,2630,0
20230712,160300,10284577890,2630,2630,2630,2630,0
20230712,160200,10284577890,2630,2630,2630,2630,0
20230712,160100,10284577890,2630,2630,2630,2630,0
20230712,160000,10284577890,2630,2630,2630,2630,0
20230712,155900,10284577890,2630,2630,2630,2630,0
20230712,155800,10284577890,2630,2630,2630,2630,0
20230712,155700,10284577890,2630,2630,2630,2630,0
20230712,155600,10284577890,2630,2630,2630,2630,0
20230712,155500,10284577890,2630,2630,2630,2630,0
20230712,155400,10284577890,2630,2630,2630,2630,0
20230712,155300,10284577890,2630,2630,2630,2630,0
20230712,155200,10284577890,2630,2630,2630,2630,0
20230712,155100,10284577890,2630,2630,2630,2630,0
20230712,155000,10284577890,2630,2630,2630,2630,0
20230712,154900,10284577890,2630,2630,2630,2630,69684
20230712,154800,10284577890,2630,2630,2630,2630,0
20230712,154700,10284577890,2630,2630,2630,2630,0
20230712,154600,10284577890,2630,2630,2630,2630,0
20230712,154500,10284577890,2630,2630,2630,2630,0
20230712,154400,10284577890,2630,2630,2630,2630,0
20230712,154300,10284577890,2630,2630,2630,2630,0
20230712,154200,10284577890,2630,2630,2630,2630,0
20230712,154100,10284577890,2630,2630,2630,2630,0
20230712,154000,10284577890,2630,2630,2630,2630,0
20230712,153900,10284577890,2630,2630,2630,2630,0
20230712,153800,10284577890,2630,2630,2630,2630,0
20230712,153700,10284577890,2630,2630,2630,2630,0
20230712,153600,10284577890,2630,2630,2630,2630,0
20230712,153500,10284577890,2630,2630,2630,2630,0
20230712,153400,10284577890,2630,2630,2630,2630,0
20230712,153300,10284577890,2630,2630,2630,2630,0
20230712,153200,10284577890,2630,2630,2630,2630,0
20230712,153100,10284577890,2630,2630,2630,2630,0
20230712,153000,10284577890,2630,2630,2630,2630,69684
20230712,152900,10101308970,2635,2635,2635,2635,0
20230712,152800,10101308970,2635,2635,2635,2635,0
20230712,152700,10101308970,2635,2635,2635,2635,0
20230712,152600,10101308970,2635,2635,2635,2635,0
20230712,152500,10101308970,2635,2635,2635,2635,0
20230712,152400,10101308970,2635,2635,2635,2635,0
20230712,152300,10101308970,2635,2635,2635,2635,0
20230712,152200,10101308970,2635,2635,2635,2635,0
20230712,152100,10101308970,2635,2635,2635,2635,0
20230712,152000,10101308970,2635,2635,2635,2635,0
20230712,151900,10101308970,2635,2635,2640,2630,7509
20230712,151800,10081520385,2630,2630,2635,2630,4626
20230712,151700,10069353420,2635,2630,2635,2630,1860
20230712,151600,10064461615,2635,2630,2635,2625,3261
20230712,151500,10055883475,2630,2630,2630,2625,4537
20230712,151400,10043966165,2625,2630,2630,2625,2364
20230712,151300,10037753655,2630,2630,2630,2630,3950
20230712,151200,10027365155,2635,2635,2640,2630,4158
20230712,151100,10016411090,2635,2640,2640,2635,2114
20230712,151000,10010838200,2640,2630,2640,2630,2651
20230712,150900,10003854990,2630,2640,2640,2630,4562
20230712,150800,9991851240,2635,2635,2640,2635,1769
20230712,150700,9987188740,2640,2635,2640,2630,5095
20230712,150600,9973778025,2635,2635,2640,2630,537
20230712,150500,9972363030,2640,2635,2640,2630,2589
20230712,150400,9965548520,2635,2630,2635,2630,3028
20230712,150300,9957572375,2635,2630,2635,2630,1413
20230712,150200,9953856180,2630,2630,2630,2630,1390
20230712,150100,9950200480,2630,2630,2635,2630,90
20230712,150000,9949963775,2630,2630,2635,2630,2368
20230712,145900,9943735925,2635,2635,2635,2630,277
20230712,145800,9943007275,2635,2635,2635,2630,4370
20230712,145700,9931508325,2640,2640,2645,2640,2045
20230712,145600,9926109515,2645,2645,2645,2640,1612
20230712,145500,9921846025,2645,2640,2645,2640,1003
20230712,145400,9919198100,2640,2635,2640,2635,1491
20230712,145300,9915269310,2640,2640,2640,2640,77
20230712,145200,9915066030,2640,2640,2640,2640,150
20230712,145100,9914670030,2645,2635,2645,2630,10263
20230712,145000,9887586320,2640,2640,2645,2635,1539
20230712,144900,9883525070,2640,2645,2650,2640,9250
20230712,144800,9859033365,2645,2640,2650,2640,10402
20230712,144700,9831525075,2640,2635,2640,2635,2931
20230712,144600,9823790115,2640,2640,2640,2635,8456
20230712,144500,9801508545,2635,2630,2635,2630,16994
20230712,144400,9756745205,2630,2630,2630,2625,3022
20230712,144300,9748800090,2630,2625,2630,2625,2196
20230712,144200,9743029405,2625,2630,2630,2625,778
20230712,144100,9740986425,2630,2630,2630,2630,509
20230712,144000,9739647755,2625,2630,2635,2625,5314
20230712,143900,9725695105,2630,2635,2635,2630,1826
20230712,143800,9720892715,2630,2630,2630,2630,552
20230712,143700,9719440955,2635,2630,2635,2630,5038
20230712,143600,9706191010,2635,2635,2635,2630,1100
20230712,143500,9703293765,2635,2635,2635,2630,1922
20230712,143400,9698231365,2630,2635,2635,2630,859
20230712,143300,9695969050,2635,2635,2635,2630,516
20230712,143200,9694611890,2630,2635,2640,2630,3279
20230712,143100,9685982850,2635,2630,2635,2625,411
20230712,143000,9684902405,2630,2630,2635,2630,2547
20230712,142900,9678203785,2635,2635,2635,2635,64
20230712,142800,9678035145,2640,2640,2640,2635,189
20230712,142700,9677537100,2640,2635,2640,2630,1351
20230712,142600,9673977215,2635,2635,2640,2630,2602
20230712,142500,9667123085,2635,2630,2640,2630,2768
20230712,142400,9659829605,2635,2630,2635,2630,132
20230712,142300,9659482440,2630,2630,2635,2630,535
20230712,142200,9658075380,2630,2625,2635,2625,1188
20230712,142100,9654952640,2630,2625,2630,2625,1352
20230712,142000,9651403130,2625,2625,2635,2625,4727
20230712,141900,9638983100,2625,2625,2625,2620,3646
20230712,141800,9629427390,2620,2625,2625,2615,190
20230712,141700,9628930265,2625,2625,2625,2620,467
20230712,141600,9627704540,2625,2620,2625,2610,7027
20230712,141500,9609349920,2615,2620,2620,2610,9011
20230712,141400,9585781840,2625,2620,2625,2620,427
20230712,141300,9584663095,2620,2620,2620,2615,133
20230712,141200,9584315175,2620,2620,2620,2615,3379
20230712,141100,9575473040,2620,2615,2620,2610,4905
20230712,141000,9562642470,2615,2615,2615,2610,14763
20230712,140900,9524058450,2620,2620,2625,2620,14476
20230712,140800,9486130315,2620,2620,2630,2620,7052
20230712,140700,9467650650,2625,2625,2630,2625,4088
20230712,140600,9456918400,2625,2635,2635,2625,36753
20230712,140500,9360296005,2635,2635,2640,2635,3521
20230712,140400,9351018165,2635,2635,2640,2635,65
20230712,140300,9350846875,2635,2635,2640,2635,822
20230712,140200,9348680900,2635,2640,2640,2635,858
20230712,140100,9346415945,2640,2635,2645,2635,324
20230712,140000,9345561080,2640,2640,2645,2635,797
20230712,135900,9343455765,2640,2640,2640,2640,7545
20230712,135800,9323536965,2645,2640,2645,2640,930
20230712,135700,9321079765,2640,2640,2645,2640,1003
20230712,135600,9318431835,2640,2640,2650,2640,13168
20230712,135500,9283569290,2640,2640,2640,2640,57
20230712,135400,9283418810,2640,2640,2640,2640,390
20230712,135300,9282389210,2640,2640,2640,2640,38
20230712,135200,9282288890,2640,2640,2640,2640,2363
20230712,135100,9276050570,2640,2635,2640,2635,3906
20230712,135000,9265758255,2635,2635,2635,2630,749
20230712,134900,9263784885,2635,2630,2635,2630,2963
20230712,134800,9255991195,2630,2635,2635,2630,1626
20230712,134700,9251714295,2630,2635,2635,2630,4368
20230712,134600,9240216615,2640,2635,2640,2635,955
20230712,134500,9237699310,2635,2640,2640,2635,4531
20230712,134400,9225755185,2640,2640,2640,2640,2212
20230712,134300,9219915505,2640,2640,2640,2640,1297
20230712,134200,9216491425,2640,2640,2640,2635,1015
20230712,134100,9213813855,2640,2635,2640,2635,2085
20230712,134000,9208309755,2635,2640,2640,2635,1062
20230712,133900,9205506320,2640,2640,2640,2640,111
20230712,133800,9205213280,2630,2635,2640,2630,1863
20230712,133700,9200308390,2635,2635,2635,2635,154
20230712,133600,9199902600,2640,2640,2640,2635,1185
20230712,133500,9196779200,2635,2640,2640,2635,267
20230712,133400,9196074655,2640,2635,2640,2630,1441
20230712,133300,9192278210,2635,2640,2640,2630,6336
20230712,133200,9175595615,2640,2630,2640,2630,8729
20230712,133100,9152608665,2635,2635,2635,2625,2799
20230712,133000,9145244645,2630,2640,2640,2625,25763
20230712,132900,9077479025,2640,2645,2650,2635,2512
20230712,132800,9070846550,2645,2640,2645,2640,804
20230712,132700,9068723980,2640,2650,2650,2640,707
20230712,132600,9066857430,2650,2645,2650,2645,1547
20230712,132500,9062761015,2645,2640,2645,2640,2474
20230712,132400,9056226290,2640,2640,2650,2640,1065
20230712,132300,9053413390,2645,2640,2650,2640,662
20230712,132200,9051665695,2650,2650,2650,2640,6193
20230712,132100,9035299365,2650,2655,2655,2645,5896
20230712,132000,9019681015,2655,2650,2655,2650,1228
20230712,131900,9016424120,2650,2640,2650,2640,1273
20230712,131800,9013060085,2640,2650,2650,2640,850
20230712,131700,9010814495,2645,2640,2645,2640,2177
20230712,131600,9005056630,2645,2645,2645,2630,14648
20230712,131500,8966442015,2645,2640,2645,2635,5413
20230712,131400,8952154300,2645,2645,2645,2645,352
20230712,131300,8951223260,2650,2650,2650,2645,108
20230712,131200,8950937205,2650,2650,2650,2645,343
20230712,131100,8950028965,2650,2645,2650,2640,1232
20230712,131000,8946774970,2650,2640,2650,2640,2222
20230712,130900,8940898005,2640,2660,2660,2640,36032
20230712,130800,8845679510,2660,2660,2660,2655,408
20230712,130700,8844595230,2655,2655,2660,2655,1811
20230712,130600,8839785250,2660,2660,2660,2650,1476
20230712,130500,8835870380,2655,2655,2655,2655,1289
20230712,130400,8832448085,2655,2650,2655,2650,1989
20230712,130300,8827174975,2650,2650,2650,2645,450
20230712,130200,8825983705,2645,2645,2650,2640,3636
20230712,130100,8816371540,2645,2660,2660,2645,27604
20230712,130000,8743276105,2660,2660,2660,2655,8409
20230712,125900,8720950055,2660,2660,2660,2655,2110
20230712,125800,8715339465,2660,2665,2665,2660,34
20230712,125700,8715249020,2660,2660,2660,2660,20
20230712,125600,8715195820,2665,2670,2670,2665,1720
20230712,125500,8710611130,2670,2660,2670,2655,1974
20230712,125400,8705362895,2670,2665,2675,2660,8851
20230712,125300,8681763210,2670,2670,2670,2670,3
20230712,125200,8681755200,2670,2665,2670,2665,1073
20230712,125100,8678895610,2665,2665,2665,2665,649
20230712,125000,8677166025,2670,2670,2670,2665,1925
20230712,124900,8672031275,2675,2675,2675,2670,1030
20230712,124800,8669278665,2675,2670,2675,2670,6795
20230712,124700,8651136005,2670,2670,2670,2665,2522
20230712,124600,8644408765,2670,2665,2670,2655,6834
20230712,124500,8626232100,2670,2670,2670,2670,113
20230712,124400,8625930390,2665,2660,2665,2660,190
20230712,124300,8625424245,2665,2660,2665,2660,32
20230712,124200,8625339115,2665,2660,2665,2660,103
20230712,124100,8625065120,2665,2665,2665,2660,1131
20230712,124000,8622053120,2660,2660,2660,2655,4941
20230712,123900,8608913510,2655,2660,2660,2655,361
20230712,123800,8607953555,2655,2665,2665,2655,1441
20230712,123700,8604125215,2665,2660,2665,2660,60
20230712,123600,8603965320,2665,2665,2665,2660,2280
20230712,123500,8597895370,2670,2670,2670,2670,146
20230712,123400,8597505550,2670,2670,2670,2665,999
20230712,123300,8594838365,2670,2670,2670,2670,1
20230712,123200,8594835695,2660,2660,2670,2660,3042
20230712,123100,8586716165,2655,2660,2660,2655,16492
20230712,123000,8542900065,2655,2660,2660,2655,2796
20230712,122900,8535476490,2660,2660,2660,2655,645
20230712,122800,8533760965,2660,2660,2660,2660,2238
20230712,122700,8527807885,2660,2665,2670,2660,1699
20230712,122600,8523285485,2660,2670,2670,2660,2116
20230712,122500,8517653415,2670,2670,2670,2660,1946
20230712,122400,8512467805,2670,2660,2675,2660,2550
20230712,122300,8505684260,2660,2660,2675,2660,3808
20230712,122200,8495549625,2660,2675,2680,2660,14599
20230712,122100,8456630785,2675,2675,2680,2675,3541
20230712,122000,8447157610,2675,2675,2680,2675,1779
20230712,121900,8442397015,2675,2675,2675,2675,241
20230712,121800,8441752340,2675,2680,2680,2675,2591
20230712,121700,8434815175,2680,2680,2680,2680,660
20230712,121600,8433046375,2680,2685,2685,2680,726
20230712,121500,8431100490,2685,2685,2685,2685,5
20230712,121400,8431087065,2680,2680,2685,2680,758
20230712,121300,8429053495,2685,2685,2685,2685,501
20230712,121200,8427708310,2685,2685,2695,2685,1302
20230712,121100,8424202765,2690,2690,2690,2685,1764
20230712,121000,8419457700,2690,2690,2690,2690,456
20230712,120900,8418231060,2685,2685,2685,2685,223
20230712,120800,8417632305,2680,2680,2680,2680,396
20230712,120700,8416571025,2685,2685,2690,2680,5500
20230712,120600,8401822305,2690,2690,2690,2690,618
20230712,120500,8400159885,2695,2685,2695,2685,2633
20230712,120400,8393086220,2680,2680,2685,2680,2037
20230712,120300,8387622060,2675,2675,2675,2675,423
20230712,120200,8386490535,2685,2680,2685,2675,9001
20230712,120100,8362411280,2675,2680,2680,2675,2578
20230712,120000,8355508775,2685,2680,2685,2680,237
20230712,115900,8354873005,2680,2685,2685,2680,56
20230712,115800,8354722800,2685,2685,2685,2685,89
20230712,115700,8354483835,2685,2680,2685,2680,103
20230712,115600,8354207715,2685,2685,2685,2675,5449
20230712,115500,8339590200,2685,2680,2685,2680,2513
20230712,115400,8332855340,2680,2680,2680,2680,4
20230712,115300,8332844620,2680,2680,2680,2680,1000
20230712,115200,8330164620,2680,2680,2685,2680,2400
20230712,115100,8323727700,2685,2680,2685,2675,3917
20230712,115000,8313229085,2680,2680,2685,2680,226
20230712,114900,8312623400,2685,2680,2685,2680,4084
20230712,114800,8301673280,2685,2685,2690,2685,1544
20230712,114700,8297527635,2685,2690,2690,2685,979
20230712,114600,8294899010,2695,2690,2695,2680,9512
20230712,114500,8269382990,2690,2695,2700,2685,15945
20230712,114400,8226419935,2700,2695,2705,2695,2681
20230712,114300,8219187050,2705,2695,2705,2695,5374
20230712,114200,8204689495,2700,2700,2705,2695,2033
20230712,114100,8199200385,2700,2705,2705,2700,7804
20230712,114000,8178129125,2705,2695,2705,2695,4722
20230712,113900,8165377810,2700,2695,2705,2695,2655
20230712,113800,8158213210,2695,2695,2700,2695,9384
20230712,113700,8132892680,2700,2700,2700,2695,3769
20230712,113600,8122717620,2700,2700,2700,2695,859
20230712,113500,8120399460,2695,2695,2700,2695,598
20230712,113400,8118787845,2695,2690,2695,2690,3854
20230712,113300,8108412875,2695,2695,2695,2695,113
20230712,113200,8108108340,2690,2695,2695,2690,2163
20230712,113100,8102279830,2695,2700,2700,2695,9400
20230712,113000,8076929810,2700,2695,2700,2695,4747
20230712,112900,8064124155,2690,2690,2695,2685,3970
20230712,112800,8053444855,2695,2695,2695,2690,2008
20230712,112700,8048033795,2695,2700,2700,2695,7953
20230712,112600,8026560920,2700,2705,2705,2695,5957
20230712,112500,8010481250,2705,2700,2705,2695,4843
20230712,112400,7997387780,2700,2695,2700,2695,1441
20230712,112300,7993500990,2695,2700,2700,2695,1915
20230712,112200,7988330765,2700,2700,2705,2695,9472
20230712,112100,7962756215,2700,2690,2700,2690,12554
20230712,112000,7928906770,2690,2680,2690,2680,1793
20230712,111900,7924100515,2670,2670,2670,2670,771
20230712,111800,7922041945,2670,2680,2680,2670,11313
20230712,111700,7891764265,2680,2680,2685,2675,684
20230712,111600,7889931150,2685,2680,2685,2675,5428
20230712,111500,7875364560,2680,2685,2685,2680,2512
20230712,111400,7868632340,2685,2685,2685,2685,5464
20230712,111300,7853961500,2680,2690,2690,2680,1938
20230712,111200,7848764365,2685,2685,2690,2685,2219
20230712,111100,7842801375,2685,2685,2685,2670,14379
20230712,111000,7804345810,2685,2680,2695,2680,3957
20230712,110900,7793708695,2680,2695,2700,2670,22465
20230712,110800,7733468680,2695,2695,2700,2695,4658
20230712,110700,7720898720,2700,2700,2700,2695,2958
20230712,110600,7712919620,2700,2690,2700,2685,8416
20230712,110500,7690236880,2685,2690,2695,2685,3961
20230712,110400,7679601050,2690,2690,2690,2685,14186
20230712,110300,7641445695,2695,2700,2705,2695,6191
20230712,110200,7624750340,2700,2700,2705,2695,6401
20230712,110100,7607469145,2700,2705,2715,2700,12546
20230712,110000,7573478365,2695,2710,2710,2695,12865
20230712,105900,7538670070,2710,2700,2715,2700,34108
20230712,105800,7446266255,2705,2700,2710,2700,6511
20230712,105700,7428664000,2700,2695,2700,2695,4389
20230712,105600,7416835625,2700,2700,2705,2695,6810
20230712,105500,7398448660,2700,2700,2700,2695,13687
20230712,105400,7361531040,2695,2700,2710,2695,10337
20230712,105300,7333591420,2705,2690,2705,2690,45237
20230712,105200,7211485555,2690,2690,2690,2685,8508
20230712,105100,7188604285,2690,2685,2690,2680,7926
20230712,105000,7167329340,2680,2690,2690,2680,3493
20230712,104900,7157956780,2685,2685,2690,2680,3716
20230712,104800,7147975090,2685,2680,2685,2680,2187
20230712,104700,7142108520,2675,2675,2685,2675,1317
20230712,104600,7138581940,2675,2680,2680,2670,6946
20230712,104500,7119997510,2680,2690,2695,2665,25069
20230712,104400,7052644850,2680,2680,2690,2680,5632
20230712,104300,7037536140,2680,2675,2680,2675,3975
20230712,104200,7026902955,2675,2670,2675,2670,786
20230712,104100,7024802255,2670,2670,2675,2670,3543
20230712,104000,7015334790,2675,2670,2675,2670,2836
20230712,103900,7007762650,2665,2675,2675,2665,3956
20230712,103800,6997202650,2675,2670,2675,2665,5509
20230712,103700,6982505600,2670,2670,2670,2670,363
20230712,103600,6981536390,2665,2660,2665,2660,6203
20230712,103500,6965022955,2655,2655,2660,2650,3789
20230712,103400,6954967180,2655,2650,2655,2650,2589
20230712,103300,6948096060,2655,2655,2660,2650,7671
20230712,103200,6927730355,2660,2655,2665,2655,3803
20230712,103100,6917617200,2665,2665,2665,2660,7706
20230712,103000,6897094630,2665,2660,2665,2655,3199
20230712,102900,6888582555,2660,2660,2660,2650,32631
20230712,102800,6802013345,2660,2660,2665,2650,21558
20230712,102700,6744858070,2665,2660,2665,2660,1156
20230712,102600,6741780030,2655,2660,2665,2655,13487
20230712,102500,6705914150,2665,2655,2665,2655,6493
20230712,102400,6688665585,2655,2655,2660,2655,3810
20230712,102300,6678536245,2660,2655,2660,2655,1458
20230712,102200,6674659250,2655,2660,2660,2655,1581
20230712,102100,6670460760,2660,2660,2665,2655,6388
20230712,102000,6653468100,2665,2655,2665,2655,1329
20230712,101900,6649936190,2660,2660,2665,2650,5285
20230712,101800,6635911465,2650,2665,2665,2650,22191
20230712,101700,6576942835,2665,2650,2665,2645,67307
20230712,101600,6398571340,2650,2660,2660,2650,3228
20230712,101500,6390002150,2660,2655,2660,2650,2767
20230712,101400,6382647335,2650,2650,2655,2650,9094
20230712,101300,6358508565,2655,2655,2655,2650,231
20230712,101200,6357895420,2655,2655,2655,2650,1315
20230712,101100,6354404195,2655,2655,2655,2650,8990
20230712,101000,6330536145,2655,2645,2655,2640,8501
20230712,100900,6308018125,2645,2640,2650,2640,13177
20230712,100800,6273122740,2640,2640,2645,2630,14172
20230712,100700,6235757015,2640,2625,2645,2615,46932
20230712,100600,6112517340,2620,2630,2630,2620,12202
20230712,100500,6080506775,2630,2630,2640,2630,14311
20230712,100400,6042846835,2630,2645,2645,2630,27826
20230712,100300,5969486765,2645,2660,2660,2640,58082
20230712,100200,5815692650,2660,2665,2665,2655,22905
20230712,100100,5754737305,2665,2660,2670,2655,9785
20230712,100000,5728678900,2655,2670,2670,2655,31217
20230712,095900,5645558665,2670,2670,2675,2665,17253
20230712,095800,5599510295,2670,2685,2685,2670,52985
20230712,095700,5457590765,2685,2695,2695,2685,13476
20230712,095600,5421358055,2690,2695,2700,2690,3160
20230712,095500,5412846225,2695,2695,2695,2690,4188
20230712,095400,5401564465,2700,2695,2700,2690,7481
20230712,095300,5381420135,2695,2695,2700,2690,7868
20230712,095200,5360231225,2695,2710,2710,2695,2466
20230712,095100,5353570075,2705,2710,2715,2705,9715
20230712,095000,5327243230,2710,2695,2715,2695,21648
20230712,094900,5268644675,2690,2685,2700,2685,12198
20230712,094800,5235802355,2695,2695,2700,2685,22546
20230712,094700,5175137435,2695,2705,2710,2695,13834
20230712,094600,5137800175,2705,2705,2710,2700,17673
20230712,094500,5089925750,2700,2700,2710,2695,16337
20230712,094400,5045806370,2700,2700,2705,2695,6220
20230712,094300,5029012430,2695,2695,2710,2690,18821
20230712,094200,4978190130,2700,2690,2700,2685,8410
20230712,094100,4955539905,2685,2700,2700,2685,31946
20230712,094000,4869647455,2700,2715,2715,2690,7367
20230712,093900,4849753740,2700,2700,2720,2690,37800
20230712,093800,4747501030,2700,2715,2720,2700,15800
20230712,093700,4704717500,2715,2700,2720,2695,30805
20230712,093600,4621256860,2700,2695,2705,2690,40261
20230712,093500,4512770710,2690,2705,2710,2690,29530
20230712,093400,4433078580,2700,2720,2720,2700,23211
20230712,093300,4370242435,2715,2720,2720,2705,28492
20230712,093200,4292857025,2720,2720,2730,2715,90486
20230712,093100,4046151265,2720,2710,2720,2705,17225
20230712,093000,3999404415,2715,2705,2715,2700,22313
20230712,092900,3939030220,2710,2720,2720,2695,28614
20230712,092800,3861475140,2720,2720,2725,2695,76664
20230712,092700,3652966745,2720,2680,2720,2680,102313
20230712,092600,3375960305,2680,2690,2695,2680,38846
20230712,092500,3271645655,2690,2705,2705,2685,31586
20230712,092400,3186474135,2705,2695,2705,2690,33449
20230712,092300,3096139485,2695,2690,2700,2685,21440
20230712,092200,3038439035,2690,2700,2705,2690,30544
20230712,092100,2956081410,2700,2715,2715,2700,52906
20230712,092000,2812670140,2710,2690,2715,2685,87563
20230712,091900,2575588835,2690,2700,2705,2675,103725
20230712,091800,2296521610,2700,2700,2710,2695,80627
20230712,091700,2078457950,2700,2690,2705,2685,101277
20230712,091600,1805428250,2695,2680,2700,2675,144889
20230712,091500,1415531000,2680,2640,2685,2640,159992
20230712,091400,989142990,2635,2640,2645,2635,37464
20230712,091300,890301595,2640,2630,2640,2630,21922
20230712,091200,832532090,2630,2630,2635,2625,38901
20230712,091100,730175715,2635,2615,2635,2615,56369
20230712,091000,582211330,2615,2610,2620,2610,22187
20230712,090900,524204475,2610,2600,2610,2600,15437
20230712,090800,483979855,2595,2595,2605,2590,34286
20230712,090700,395039240,2590,2585,2595,2585,15672
20230712,090600,354459405,2585,2580,2585,2575,25146
20230712,090500,289668565,2580,2575,2580,2575,13006
20230712,090400,256130990,2570,2575,2575,2560,7609
20230712,090300,236541320,2560,2565,2575,2555,30769
20230712,090200,157745245,2560,2565,2565,2560,16356
20230712,090100,115853165,2565,2575,2575,2565,25174
20230712,090000,51190005,2575,2585,2585,2575,19720