stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191800,8838294915,2630,2630,2630,2630,42633
20230710,191700,8838294915,2630,2630,2630,2630,0
20230710,191600,8838294915,2630,2630,2630,2630,0
20230710,191500,8838294915,2630,2630,2630,2630,0
20230710,191400,8838294915,2630,2630,2630,2630,0
20230710,191300,8838294915,2630,2630,2630,2630,0
20230710,191200,8838294915,2630,2630,2630,2630,0
20230710,191100,8838294915,2630,2630,2630,2630,0
20230710,191000,8838294915,2630,2630,2630,2630,0
20230710,190900,8838294915,2630,2630,2630,2630,0
20230710,190800,8838294915,2630,2630,2630,2630,0
20230710,190700,8838294915,2630,2630,2630,2630,0
20230710,190600,8838294915,2630,2630,2630,2630,0
20230710,190500,8838294915,2630,2630,2630,2630,0
20230710,190400,8838294915,2630,2630,2630,2630,0
20230710,190300,8838294915,2630,2630,2630,2630,0
20230710,190200,8838294915,2630,2630,2630,2630,0
20230710,190100,8838294915,2630,2630,2630,2630,0
20230710,190000,8838294915,2630,2630,2630,2630,0
20230710,185900,8838294915,2630,2630,2630,2630,0
20230710,185800,8838294915,2630,2630,2630,2630,0
20230710,185700,8838294915,2630,2630,2630,2630,0
20230710,185600,8838294915,2630,2630,2630,2630,0
20230710,185500,8838294915,2630,2630,2630,2630,0
20230710,185400,8838294915,2630,2630,2630,2630,0
20230710,185300,8838294915,2630,2630,2630,2630,0
20230710,185200,8838294915,2630,2630,2630,2630,0
20230710,185100,8838294915,2630,2630,2630,2630,0
20230710,185000,8838294915,2630,2630,2630,2630,0
20230710,184900,8838294915,2630,2630,2630,2630,0
20230710,184800,8838294915,2630,2630,2630,2630,42633
20230710,184700,8838294915,2630,2630,2630,2630,0
20230710,184600,8838294915,2630,2630,2630,2630,0
20230710,184500,8838294915,2630,2630,2630,2630,0
20230710,184400,8838294915,2630,2630,2630,2630,0
20230710,184300,8838294915,2630,2630,2630,2630,0
20230710,184200,8838294915,2630,2630,2630,2630,0
20230710,184100,8838294915,2630,2630,2630,2630,0
20230710,184000,8838294915,2630,2630,2630,2630,0
20230710,183900,8838294915,2630,2630,2630,2630,0
20230710,183800,8838294915,2630,2630,2630,2630,0
20230710,183700,8838294915,2630,2630,2630,2630,0
20230710,183600,8838294915,2630,2630,2630,2630,0
20230710,183500,8838294915,2630,2630,2630,2630,0
20230710,183400,8838294915,2630,2630,2630,2630,0
20230710,183300,8838294915,2630,2630,2630,2630,0
20230710,183200,8838294915,2630,2630,2630,2630,0
20230710,183100,8838294915,2630,2630,2630,2630,0
20230710,183000,8838294915,2630,2630,2630,2630,0
20230710,182900,8838294915,2630,2630,2630,2630,0
20230710,182800,8838294915,2630,2630,2630,2630,0
20230710,182700,8838294915,2630,2630,2630,2630,0
20230710,182600,8838294915,2630,2630,2630,2630,0
20230710,182500,8838294915,2630,2630,2630,2630,0
20230710,182400,8838294915,2630,2630,2630,2630,0
20230710,182300,8838294915,2630,2630,2630,2630,0
20230710,182200,8838294915,2630,2630,2630,2630,0
20230710,182100,8838294915,2630,2630,2630,2630,0
20230710,182000,8838294915,2630,2630,2630,2630,0
20230710,181900,8838294915,2630,2630,2630,2630,0
20230710,181800,8838294915,2630,2630,2630,2630,42633
20230710,181700,8838294915,2630,2630,2630,2630,0
20230710,181600,8838294915,2630,2630,2630,2630,0
20230710,181500,8838294915,2630,2630,2630,2630,0
20230710,181400,8838294915,2630,2630,2630,2630,0
20230710,181300,8838294915,2630,2630,2630,2630,0
20230710,181200,8838294915,2630,2630,2630,2630,0
20230710,181100,8838294915,2630,2630,2630,2630,0
20230710,181000,8838294915,2630,2630,2630,2630,0
20230710,180900,8838294915,2630,2630,2630,2630,0
20230710,180800,8838294915,2630,2630,2630,2630,0
20230710,180700,8838294915,2630,2630,2630,2630,0
20230710,180600,8838294915,2630,2630,2630,2630,0
20230710,180500,8838294915,2630,2630,2630,2630,0
20230710,180400,8838294915,2630,2630,2630,2630,0
20230710,180300,8838294915,2630,2630,2630,2630,0
20230710,180200,8838294915,2630,2630,2630,2630,0
20230710,180100,8838294915,2630,2630,2630,2630,0
20230710,180000,8838294915,2630,2630,2630,2630,0
20230710,175900,8838294915,2630,2630,2630,2630,0
20230710,175800,8838294915,2630,2630,2630,2630,0
20230710,175700,8838294915,2630,2630,2630,2630,0
20230710,175600,8838294915,2630,2630,2630,2630,0
20230710,175500,8838294915,2630,2630,2630,2630,0
20230710,175400,8838294915,2630,2630,2630,2630,0
20230710,175300,8838294915,2630,2630,2630,2630,0
20230710,175200,8838294915,2630,2630,2630,2630,0
20230710,175100,8838294915,2630,2630,2630,2630,0
20230710,175000,8838294915,2630,2630,2630,2630,0
20230710,174900,8838294915,2630,2630,2630,2630,0
20230710,174800,8838294915,2630,2630,2630,2630,42633
20230710,174700,8838294915,2630,2630,2630,2630,0
20230710,174600,8838294915,2630,2630,2630,2630,0
20230710,174500,8838294915,2630,2630,2630,2630,0
20230710,174400,8838294915,2630,2630,2630,2630,0
20230710,174300,8838294915,2630,2630,2630,2630,0
20230710,174200,8838294915,2630,2630,2630,2630,0
20230710,174100,8838294915,2630,2630,2630,2630,0
20230710,174000,8838294915,2630,2630,2630,2630,0
20230710,173900,8838294915,2630,2630,2630,2630,0
20230710,173800,8838294915,2630,2630,2630,2630,0
20230710,173700,8838294915,2630,2630,2630,2630,0
20230710,173600,8838294915,2630,2630,2630,2630,0
20230710,173500,8838294915,2630,2630,2630,2630,0
20230710,173400,8838294915,2630,2630,2630,2630,0
20230710,173300,8838294915,2630,2630,2630,2630,0
20230710,173200,8838294915,2630,2630,2630,2630,0
20230710,173100,8838294915,2630,2630,2630,2630,0
20230710,173000,8838294915,2630,2630,2630,2630,0
20230710,172900,8838294915,2630,2630,2630,2630,0
20230710,172800,8838294915,2630,2630,2630,2630,0
20230710,172700,8838294915,2630,2630,2630,2630,0
20230710,172600,8838294915,2630,2630,2630,2630,0
20230710,172500,8838294915,2630,2630,2630,2630,0
20230710,172400,8838294915,2630,2630,2630,2630,0
20230710,172300,8838294915,2630,2630,2630,2630,0
20230710,172200,8838294915,2630,2630,2630,2630,0
20230710,172100,8838294915,2630,2630,2630,2630,0
20230710,172000,8838294915,2630,2630,2630,2630,0
20230710,171900,8838294915,2630,2630,2630,2630,0
20230710,171800,8838294915,2630,2630,2630,2630,42633
20230710,171700,8838294915,2630,2630,2630,2630,0
20230710,171600,8838294915,2630,2630,2630,2630,0
20230710,171500,8838294915,2630,2630,2630,2630,0
20230710,171400,8838294915,2630,2630,2630,2630,0
20230710,171300,8838294915,2630,2630,2630,2630,0
20230710,171200,8838294915,2630,2630,2630,2630,0
20230710,171100,8838294915,2630,2630,2630,2630,0
20230710,171000,8838294915,2630,2630,2630,2630,0
20230710,170900,8838294915,2630,2630,2630,2630,0
20230710,170800,8838294915,2630,2630,2630,2630,0
20230710,170700,8838294915,2630,2630,2630,2630,0
20230710,170600,8838294915,2630,2630,2630,2630,0
20230710,170500,8838294915,2630,2630,2630,2630,0
20230710,170400,8838294915,2630,2630,2630,2630,0
20230710,170300,8838294915,2630,2630,2630,2630,0
20230710,170200,8838294915,2630,2630,2630,2630,0
20230710,170100,8838294915,2630,2630,2630,2630,0
20230710,170000,8838294915,2630,2630,2630,2630,0
20230710,165900,8838294915,2630,2630,2630,2630,0
20230710,165800,8838294915,2630,2630,2630,2630,0
20230710,165700,8838294915,2630,2630,2630,2630,0
20230710,165600,8838294915,2630,2630,2630,2630,0
20230710,165500,8838294915,2630,2630,2630,2630,0
20230710,165400,8838294915,2630,2630,2630,2630,0
20230710,165300,8838294915,2630,2630,2630,2630,0
20230710,165200,8838294915,2630,2630,2630,2630,0
20230710,165100,8838294915,2630,2630,2630,2630,0
20230710,165000,8838294915,2630,2630,2630,2630,0
20230710,164900,8838294915,2630,2630,2630,2630,0
20230710,164800,8838294915,2630,2630,2630,2630,42633
20230710,164700,8838294915,2630,2630,2630,2630,0
20230710,164600,8838294915,2630,2630,2630,2630,0
20230710,164500,8838294915,2630,2630,2630,2630,0
20230710,164400,8838294915,2630,2630,2630,2630,0
20230710,164300,8838294915,2630,2630,2630,2630,0
20230710,164200,8838294915,2630,2630,2630,2630,0
20230710,164100,8838294915,2630,2630,2630,2630,0
20230710,164000,8838294915,2630,2630,2630,2630,0
20230710,163900,8838294915,2630,2630,2630,2630,0
20230710,163800,8838294915,2630,2630,2630,2630,0
20230710,163700,8838294915,2630,2630,2630,2630,0
20230710,163600,8838294915,2630,2630,2630,2630,0
20230710,163500,8838294915,2630,2630,2630,2630,0
20230710,163400,8838294915,2630,2630,2630,2630,0
20230710,163300,8838294915,2630,2630,2630,2630,0
20230710,163200,8838294915,2630,2630,2630,2630,0
20230710,163100,8838294915,2630,2630,2630,2630,0
20230710,163000,8838294915,2630,2630,2630,2630,0
20230710,162900,8838294915,2630,2630,2630,2630,0
20230710,162800,8838294915,2630,2630,2630,2630,0
20230710,162700,8838294915,2630,2630,2630,2630,0
20230710,162600,8838294915,2630,2630,2630,2630,0
20230710,162500,8838294915,2630,2630,2630,2630,0
20230710,162400,8838294915,2630,2630,2630,2630,0
20230710,162300,8838294915,2630,2630,2630,2630,0
20230710,162200,8838294915,2630,2630,2630,2630,0
20230710,162100,8838294915,2630,2630,2630,2630,0
20230710,162000,8838294915,2630,2630,2630,2630,0
20230710,161900,8838294915,2630,2630,2630,2630,0
20230710,161800,8838294915,2630,2630,2630,2630,42633
20230710,161700,8838294915,2630,2630,2630,2630,0
20230710,161600,8838294915,2630,2630,2630,2630,0
20230710,161500,8838294915,2630,2630,2630,2630,0
20230710,161400,8838294915,2630,2630,2630,2630,0
20230710,161300,8838294915,2630,2630,2630,2630,0
20230710,161200,8838294915,2630,2630,2630,2630,0
20230710,161100,8838294915,2630,2630,2630,2630,0
20230710,161000,8838294915,2630,2630,2630,2630,0
20230710,160900,8838294915,2630,2630,2630,2630,0
20230710,160800,8838294915,2630,2630,2630,2630,0
20230710,160700,8838294915,2630,2630,2630,2630,0
20230710,160600,8838294915,2630,2630,2630,2630,0
20230710,160500,8838294915,2630,2630,2630,2630,0
20230710,160400,8838294915,2630,2630,2630,2630,0
20230710,160300,8838294915,2630,2630,2630,2630,0
20230710,160200,8838294915,2630,2630,2630,2630,0
20230710,160100,8838294915,2630,2630,2630,2630,0
20230710,160000,8838294915,2630,2630,2630,2630,0
20230710,155900,8838294915,2630,2630,2630,2630,0
20230710,155800,8838294915,2630,2630,2630,2630,0
20230710,155700,8838294915,2630,2630,2630,2630,0
20230710,155600,8838294915,2630,2630,2630,2630,0
20230710,155500,8838294915,2630,2630,2630,2630,0
20230710,155400,8838294915,2630,2630,2630,2630,0
20230710,155300,8838294915,2630,2630,2630,2630,0
20230710,155200,8838294915,2630,2630,2630,2630,0
20230710,155100,8838294915,2630,2630,2630,2630,0
20230710,155000,8838294915,2630,2630,2630,2630,0
20230710,154900,8838294915,2630,2630,2630,2630,0
20230710,154800,8838294915,2630,2630,2630,2630,42633
20230710,154700,8838294915,2630,2630,2630,2630,0
20230710,154600,8838294915,2630,2630,2630,2630,0
20230710,154500,8838294915,2630,2630,2630,2630,0
20230710,154400,8838294915,2630,2630,2630,2630,0
20230710,154300,8838294915,2630,2630,2630,2630,0
20230710,154200,8838294915,2630,2630,2630,2630,0
20230710,154100,8838294915,2630,2630,2630,2630,0
20230710,154000,8838294915,2630,2630,2630,2630,0
20230710,153900,8838294915,2630,2630,2630,2630,0
20230710,153800,8838294915,2630,2630,2630,2630,0
20230710,153700,8838294915,2630,2630,2630,2630,0
20230710,153600,8838294915,2630,2630,2630,2630,0
20230710,153500,8838294915,2630,2630,2630,2630,0
20230710,153400,8838294915,2630,2630,2630,2630,0
20230710,153300,8838294915,2630,2630,2630,2630,0
20230710,153200,8838294915,2630,2630,2630,2630,0
20230710,153100,8838294915,2630,2630,2630,2630,0
20230710,153000,8838294915,2630,2630,2630,2630,42633
20230710,152900,8726170125,2630,2630,2630,2630,0
20230710,152800,8726170125,2630,2630,2630,2630,0
20230710,152700,8726170125,2630,2630,2630,2630,0
20230710,152600,8726170125,2630,2630,2630,2630,0
20230710,152500,8726170125,2630,2630,2630,2630,0
20230710,152400,8726170125,2630,2630,2630,2630,0
20230710,152300,8726170125,2630,2630,2630,2630,0
20230710,152200,8726170125,2630,2630,2630,2630,0
20230710,152100,8726170125,2630,2630,2630,2630,0
20230710,152000,8726170125,2630,2630,2630,2630,0
20230710,151900,8726170125,2630,2630,2635,2630,5734
20230710,151800,8711069110,2635,2625,2635,2625,2940
20230710,151700,8703337450,2630,2630,2635,2630,1400
20230710,151600,8699652575,2630,2625,2630,2625,2610
20230710,151500,8692791745,2625,2625,2630,2625,4894
20230710,151400,8679935195,2620,2620,2620,2620,7564
20230710,151300,8660117515,2620,2620,2625,2620,2840
20230710,151200,8652667610,2620,2615,2620,2615,2128
20230710,151100,8647097625,2620,2620,2620,2615,8659
20230710,151000,8624437710,2620,2625,2625,2620,902
20230710,150900,8622074075,2625,2620,2625,2620,2488
20230710,150800,8615548965,2620,2625,2625,2620,2243
20230710,150700,8609669430,2625,2625,2625,2620,1125
20230710,150600,8606719845,2620,2620,2620,2620,3154
20230710,150500,8598456365,2620,2625,2630,2620,7201
20230710,150400,8579548030,2625,2625,2625,2625,147
20230710,150300,8579162155,2625,2630,2630,2625,4207
20230710,150200,8568115380,2630,2630,2630,2630,522
20230710,150100,8566742520,2630,2635,2635,2630,57
20230710,150000,8566592420,2640,2630,2640,2625,1228
20230710,145900,8563358230,2635,2630,2635,2630,2239
20230710,145800,8557468980,2630,2625,2630,2620,2961
20230710,145700,8549706080,2625,2625,2625,2625,550
20230710,145600,8548262330,2625,2625,2635,2625,158
20230710,145500,8547847440,2635,2635,2635,2635,0
20230710,145400,8547847440,2635,2625,2635,2620,1032
20230710,145300,8545133540,2635,2625,2635,2620,2754
20230710,145200,8537907825,2630,2620,2630,2620,642
20230710,145100,8536220690,2625,2625,2625,2625,504
20230710,145000,8534897690,2625,2625,2625,2625,4843
20230710,144900,8522184815,2630,2625,2630,2625,2774
20230710,144800,8514903060,2630,2630,2630,2630,3553
20230710,144700,8505558670,2630,2630,2630,2630,0
20230710,144600,8505558670,2630,2635,2635,2630,51
20230710,144500,8505424290,2635,2630,2635,2630,992
20230710,144400,8502810880,2635,2635,2635,2635,189
20230710,144300,8502312865,2635,2635,2635,2635,410
20230710,144200,8501232515,2625,2630,2630,2625,1099
20230710,144100,8498345110,2630,2630,2630,2630,279
20230710,144000,8497611340,2630,2635,2635,2630,2071
20230710,143900,8492164435,2640,2640,2640,2640,200
20230710,143800,8491636435,2640,2630,2640,2625,2068
20230710,143700,8486199300,2635,2630,2635,2630,6
20230710,143600,8486183510,2630,2635,2635,2630,5714
20230710,143500,8471155120,2635,2635,2635,2635,647
20230710,143400,8469450275,2635,2635,2645,2635,2400
20230710,143300,8463117455,2640,2635,2640,2630,12480
20230710,143200,8430262385,2635,2645,2645,2635,1610
20230710,143100,8426017645,2640,2645,2645,2635,2023
20230710,143000,8420685175,2635,2645,2645,2635,1071
20230710,142900,8417859545,2645,2645,2645,2645,198
20230710,142800,8417335835,2640,2640,2640,2640,978
20230710,142700,8414753915,2640,2640,2640,2640,2900
20230710,142600,8407097915,2640,2640,2640,2640,2398
20230710,142500,8400767195,2640,2645,2645,2640,230
20230710,142400,8400159845,2645,2645,2645,2645,308
20230710,142300,8399345185,2640,2645,2645,2640,49
20230710,142200,8399215585,2645,2650,2650,2645,2134
20230710,142100,8393564235,2650,2650,2650,2650,1563
20230710,142000,8389422285,2650,2645,2650,2645,171
20230710,141900,8388969140,2650,2650,2655,2640,5003
20230710,141800,8375737560,2650,2645,2650,2645,517
20230710,141700,8374368190,2645,2640,2650,2640,7109
20230710,141600,8355555135,2640,2645,2645,2640,123
20230710,141500,8355229925,2640,2645,2645,2640,1090
20230710,141400,8352346880,2645,2650,2650,2645,515
20230710,141300,8350983760,2645,2645,2645,2645,165
20230710,141200,8350547335,2640,2650,2650,2640,1172
20230710,141100,8347449765,2645,2645,2645,2645,1200
20230710,141000,8344275765,2645,2650,2650,2645,2723
20230710,140900,8337059820,2650,2655,2655,2650,30
20230710,140800,8336980270,2650,2650,2650,2650,267
20230710,140700,8336272720,2650,2655,2655,2650,1174
20230710,140600,8333161080,2655,2655,2655,2655,220
20230710,140500,8332576980,2655,2655,2655,2655,1263
20230710,140400,8329223715,2650,2655,2655,2650,1588
20230710,140300,8325014325,2655,2655,2655,2655,13
20230710,140200,8324979810,2655,2645,2655,2645,353
20230710,140100,8324042635,2655,2650,2655,2650,2112
20230710,140000,8318443330,2655,2655,2655,2650,1258
20230710,135900,8315103345,2655,2660,2660,2655,744
20230710,135800,8313125030,2660,2655,2665,2655,12390
20230710,135700,8280179140,2650,2635,2655,2635,3480
20230710,135600,8270954785,2635,2645,2645,2635,643
20230710,135500,8269257755,2650,2650,2650,2650,21
20230710,135400,8269202105,2640,2640,2640,2640,2
20230710,135300,8269196825,2640,2645,2645,2640,266
20230710,135200,8268494085,2650,2645,2650,2645,1355
20230710,135100,8264907080,2640,2645,2645,2640,1487
20230710,135000,8260979120,2645,2645,2645,2645,100
20230710,134900,8260714620,2650,2650,2650,2650,8
20230710,134800,8260693420,2650,2640,2650,2635,3615
20230710,134700,8251135115,2640,2640,2640,2640,301
20230710,134600,8250340475,2640,2645,2645,2640,21
20230710,134500,8250284935,2640,2640,2640,2640,107
20230710,134400,8250002455,2640,2645,2645,2640,654
20230710,134300,8248275400,2645,2640,2645,2635,1360
20230710,134200,8244687520,2635,2645,2645,2635,6275
20230710,134100,8228132980,2645,2650,2650,2645,3568
20230710,134000,8218694345,2650,2650,2650,2650,1027
20230710,133900,8215972795,2645,2650,2650,2645,337
20230710,133800,8215079780,2655,2655,2655,2650,1402
20230710,133700,8211364135,2655,2650,2655,2650,22
20230710,133600,8211305825,2650,2650,2650,2650,0
20230710,133500,8211305825,2650,2650,2650,2650,2409
20230710,133400,8204921975,2655,2650,2655,2650,570
20230710,133300,8203408975,2650,2650,2650,2650,38
20230710,133200,8203308275,2655,2655,2655,2655,0
20230710,133100,8203308275,2655,2655,2655,2655,1001
20230710,133000,8200650620,2655,2660,2660,2655,833
20230710,132900,8198438435,2660,2650,2660,2650,5849
20230710,132800,8182922360,2650,2650,2650,2645,24
20230710,132700,8182858810,2645,2645,2645,2645,591
20230710,132600,8181295615,2645,2645,2645,2645,1060
20230710,132500,8178491915,2645,2645,2645,2645,2022
20230710,132400,8173143725,2645,2645,2645,2645,80
20230710,132300,8172932125,2650,2650,2650,2645,429
20230710,132200,8171795910,2650,2645,2650,2645,1915
20230710,132100,8166729705,2645,2645,2650,2645,499
20230710,132000,8165409845,2650,2650,2650,2650,1984
20230710,131900,8160152245,2655,2655,2655,2650,162
20230710,131800,8159722710,2655,2655,2655,2655,38
20230710,131700,8159621820,2650,2650,2660,2650,2664
20230710,131600,8152556870,2650,2650,2650,2645,4937
20230710,131500,8139473825,2650,2640,2650,2640,2300
20230710,131400,8133382975,2640,2640,2645,2640,1587
20230710,131300,8129188295,2640,2640,2640,2640,740
20230710,131200,8127234695,2640,2645,2645,2635,86
20230710,131100,8127007670,2635,2635,2640,2635,1830
20230710,131000,8122180080,2635,2635,2635,2635,394
20230710,130900,8121141890,2630,2635,2635,2630,1229
20230710,130800,8117909615,2630,2640,2640,2630,5116
20230710,130700,8104449060,2640,2650,2650,2640,12990
20230710,130600,8070125515,2650,2655,2655,2645,774
20230710,130500,8068075020,2650,2640,2650,2640,3135
20230710,130400,8059773965,2640,2635,2640,2635,1261
20230710,130300,8056445055,2635,2635,2635,2630,2563
20230710,130200,8049692300,2635,2630,2635,2630,2246
20230710,130100,8043780155,2630,2630,2630,2625,115
20230710,130000,8043477710,2625,2625,2625,2625,340
20230710,125900,8042585210,2625,2625,2625,2625,0
20230710,125800,8042585210,2625,2630,2630,2625,100
20230710,125700,8042322310,2630,2630,2630,2630,203
20230710,125600,8041788420,2625,2625,2625,2620,206
20230710,125500,8041247725,2620,2625,2625,2620,959
20230710,125400,8038731065,2625,2625,2625,2625,0
20230710,125300,8038731065,2625,2625,2625,2625,2
20230710,125200,8038725815,2625,2620,2625,2620,138
20230710,125100,8038363915,2620,2620,2620,2620,82
20230710,125000,8038149075,2625,2625,2625,2625,2
20230710,124900,8038143825,2615,2625,2625,2615,225
20230710,124800,8037554370,2620,2625,2625,2620,375
20230710,124700,8036571860,2615,2615,2615,2615,8
20230710,124600,8036550940,2620,2620,2620,2620,943
20230710,124500,8034080280,2620,2625,2625,2620,72
20230710,124400,8033891595,2625,2625,2625,2625,0
20230710,124300,8033891595,2625,2620,2625,2620,47
20230710,124200,8033768450,2625,2625,2625,2625,134
20230710,124100,8033416700,2625,2625,2625,2625,67
20230710,124000,8033240825,2625,2625,2625,2625,1501
20230710,123900,8029300700,2620,2620,2620,2620,0
20230710,123800,8029300700,2620,2620,2625,2615,1521
20230710,123700,8025316650,2620,2625,2625,2620,838
20230710,123600,8023116995,2625,2625,2625,2625,176
20230710,123500,8022654995,2615,2615,2615,2615,649
20230710,123400,8020957860,2615,2625,2625,2615,300
20230710,123300,8020172360,2625,2615,2625,2615,65
20230710,123200,8020002375,2625,2615,2625,2615,187
20230710,123100,8019513360,2620,2620,2620,2620,1933
20230710,123000,8014448900,2620,2620,2620,2620,2503
20230710,122900,8007891040,2620,2620,2620,2620,2390
20230710,122800,8001629240,2620,2620,2630,2620,1294
20230710,122700,7998238260,2620,2620,2620,2620,380
20230710,122600,7997242660,2630,2625,2630,2625,551
20230710,122500,7995793960,2620,2620,2620,2620,290
20230710,122400,7995034160,2625,2620,2625,2620,99
20230710,122300,7994774755,2620,2625,2625,2620,3784
20230710,122200,7984842075,2630,2625,2630,2625,73
20230710,122100,7984650445,2625,2625,2630,2625,191
20230710,122000,7984149040,2625,2625,2630,2625,76
20230710,121900,7983949525,2625,2625,2625,2625,390
20230710,121800,7982925775,2625,2625,2630,2625,321
20230710,121700,7982082745,2625,2625,2625,2625,332
20230710,121600,7981211245,2625,2625,2625,2625,101
20230710,121500,7980946120,2630,2630,2630,2630,101
20230710,121400,7980680490,2620,2620,2620,2620,4
20230710,121300,7980670010,2620,2625,2625,2620,510
20230710,121200,7979333130,2630,2630,2630,2630,23
20230710,121100,7979272640,2635,2630,2635,2630,200
20230710,121000,7978745760,2630,2620,2630,2620,817
20230710,120900,7976602340,2625,2625,2625,2625,4
20230710,120800,7976591840,2620,2620,2620,2620,0
20230710,120700,7976591840,2620,2620,2620,2620,541
20230710,120600,7975174420,2620,2630,2630,2620,144
20230710,120500,7974795770,2615,2630,2630,2615,6
20230710,120400,7974780020,2620,2620,2620,2620,60
20230710,120300,7974622820,2620,2630,2630,2620,7627
20230710,120200,7954601820,2630,2625,2630,2615,2017
20230710,120100,7949314700,2620,2620,2620,2620,120
20230710,120000,7949000300,2615,2620,2620,2615,3931
20230710,115900,7938717365,2620,2620,2620,2620,0
20230710,115800,7938717365,2620,2620,2620,2620,188
20230710,115700,7938224805,2615,2615,2625,2615,2279
20230710,115600,7932256970,2615,2615,2615,2615,356
20230710,115500,7931326030,2615,2615,2615,2615,2473
20230710,115400,7924859135,2620,2620,2620,2620,359
20230710,115300,7923918555,2625,2625,2625,2625,87
20230710,115200,7923690180,2625,2615,2625,2615,826
20230710,115100,7921527250,2615,2625,2625,2615,246
20230710,115000,7920883900,2615,2615,2615,2615,197
20230710,114900,7920368745,2630,2630,2630,2630,533
20230710,114800,7918966955,2630,2630,2630,2630,229
20230710,114700,7918364685,2615,2620,2620,2615,2523
20230710,114600,7911754450,2620,2630,2630,2620,6
20230710,114500,7911738680,2630,2625,2630,2615,400
20230710,114400,7910688675,2625,2625,2625,2625,1
20230710,114300,7910686050,2615,2620,2620,2615,8421
20230710,114200,7888650575,2620,2625,2625,2620,1245
20230710,114100,7885384605,2625,2625,2630,2625,1032
20230710,114000,7882675585,2625,2625,2625,2625,0
20230710,113900,7882675585,2625,2625,2630,2625,1005
20230710,113800,7880037440,2625,2630,2630,2625,38
20230710,113700,7879937685,2625,2630,2630,2625,801
20230710,113600,7877833555,2625,2625,2625,2625,487
20230710,113500,7876555180,2625,2625,2625,2625,321
20230710,113400,7875712555,2625,2625,2625,2625,1
20230710,113300,7875709930,2625,2625,2625,2625,617
20230710,113200,7874090305,2630,2630,2630,2630,1663
20230710,113100,7869716615,2635,2630,2635,2630,2355
20230710,113000,7863511340,2630,2630,2630,2630,500
20230710,112900,7862196340,2635,2635,2635,2635,10
20230710,112800,7862169990,2635,2630,2635,2630,1697
20230710,112700,7857704305,2625,2625,2630,2620,1194
20230710,112600,7854571380,2615,2630,2630,2615,1100
20230710,112500,7851688650,2625,2625,2625,2625,1956
20230710,112400,7846554150,2625,2625,2625,2625,532
20230710,112300,7845157650,2625,2615,2625,2615,386
20230710,112200,7844144960,2615,2620,2620,2615,1329
20230710,112100,7840662995,2620,2625,2625,2620,322
20230710,112000,7839818125,2625,2625,2625,2625,0
20230710,111900,7839818125,2625,2625,2625,2625,0
20230710,111800,7839818125,2625,2620,2625,2615,715
20230710,111700,7837943060,2620,2620,2620,2620,462
20230710,111600,7836732620,2620,2625,2625,2615,563
20230710,111500,7835259370,2625,2625,2625,2625,51
20230710,111400,7835125495,2625,2625,2625,2615,334
20230710,111300,7834250110,2625,2615,2625,2615,719
20230710,111200,7832367235,2615,2625,2625,2615,82
20230710,111100,7832152195,2625,2620,2625,2620,2588
20230710,111000,7825371320,2625,2630,2630,2615,201
20230710,110900,7824845525,2625,2630,2630,2625,4
20230710,110800,7824835010,2630,2625,2630,2625,339
20230710,110700,7823945095,2625,2625,2625,2615,474
20230710,110600,7822705565,2615,2615,2630,2615,2226
20230710,110500,7816884515,2615,2615,2615,2615,300
20230710,110400,7816100015,2615,2610,2630,2610,295
20230710,110300,7815329850,2610,2615,2630,2610,4449
20230710,110200,7803676940,2615,2625,2625,2615,963
20230710,110100,7801154015,2625,2630,2630,2625,381
20230710,110000,7800153350,2635,2630,2635,2630,638
20230710,105900,7798475405,2630,2635,2635,2630,215
20230710,105800,7797909950,2630,2630,2630,2625,10364
20230710,105700,7770656550,2630,2620,2630,2620,2073
20230710,105600,7765216975,2615,2615,2620,2610,1026
20230710,105500,7762534875,2615,2620,2625,2615,1713
20230710,105400,7758048025,2620,2620,2625,2620,1391
20230710,105300,7754403595,2620,2625,2625,2620,5228
20230710,105200,7740702130,2625,2625,2625,2625,196
20230710,105100,7740187630,2630,2630,2630,2630,1021
20230710,105000,7737502400,2630,2625,2630,2625,1211
20230710,104900,7734317480,2625,2625,2625,2625,682
20230710,104800,7732527230,2620,2620,2620,2620,250
20230710,104700,7731872230,2620,2620,2625,2615,3291
20230710,104600,7723245215,2620,2610,2620,2610,2234
20230710,104500,7717397225,2610,2615,2615,2610,5592
20230710,104400,7702795850,2615,2620,2620,2615,147
20230710,104300,7702410715,2620,2610,2620,2610,3702
20230710,104200,7692747965,2610,2615,2615,2610,7843
20230710,104100,7672249875,2615,2625,2625,2615,8686
20230710,104000,7649509905,2630,2635,2635,2630,211
20230710,103900,7648954970,2630,2630,2630,2630,450
20230710,103800,7647771470,2630,2620,2635,2620,404
20230710,103700,7646712780,2630,2625,2640,2620,6573
20230710,103600,7629442985,2630,2620,2630,2620,3494
20230710,103500,7620285085,2625,2625,2625,2620,463
20230710,103400,7619070960,2625,2615,2625,2615,11741
20230710,103300,7588327310,2615,2630,2630,2615,9530
20230710,103200,7563357575,2630,2630,2630,2630,13814
20230710,103100,7527026755,2635,2635,2635,2635,3560
20230710,103000,7517646155,2640,2640,2640,2635,11
20230710,102900,7517617120,2640,2640,2640,2635,62
20230710,102800,7517453490,2635,2640,2640,2635,566
20230710,102700,7515960990,2640,2645,2645,2635,5029
20230710,102600,7502677735,2640,2640,2645,2635,1142
20230710,102500,7499659405,2635,2630,2640,2630,429
20230710,102400,7498527715,2640,2635,2640,2630,4999
20230710,102300,7485371195,2640,2640,2640,2635,1546
20230710,102200,7481295040,2635,2635,2635,2635,3037
20230710,102100,7473292545,2635,2635,2635,2635,1821
20230710,102000,7468494210,2640,2640,2640,2635,1631
20230710,101900,7464188645,2640,2645,2645,2635,574
20230710,101800,7462675780,2635,2635,2640,2635,619
20230710,101700,7461043265,2635,2635,2635,2630,604
20230710,101600,7459453725,2635,2635,2635,2635,800
20230710,101500,7457345725,2635,2645,2645,2635,595
20230710,101400,7455772245,2640,2635,2640,2635,2501
20230710,101300,7449172075,2630,2630,2635,2630,855
20230710,101200,7446923400,2630,2640,2640,2630,222
20230710,101100,7446337440,2640,2630,2640,2625,1462
20230710,101000,7442494265,2640,2640,2640,2630,2128
20230710,100900,7436885585,2645,2640,2645,2640,182
20230710,100800,7436404200,2630,2625,2645,2620,16065
20230710,100700,7394093470,2625,2630,2635,2625,7374
20230710,100600,7374722500,2630,2640,2640,2630,5505
20230710,100500,7360238575,2640,2640,2645,2640,1327
20230710,100400,7356735120,2640,2640,2645,2635,4037
20230710,100300,7346082255,2640,2640,2640,2640,238
20230710,100200,7345453935,2635,2640,2640,2635,2646
20230710,100100,7338474555,2640,2650,2655,2640,13682
20230710,100000,7302275545,2650,2645,2650,2640,3415
20230710,095900,7293243740,2640,2630,2645,2630,3244
20230710,095800,7284679565,2630,2625,2640,2625,1630
20230710,095700,7280392045,2625,2640,2640,2620,6023
20230710,095600,7264578780,2635,2630,2635,2625,7408
20230710,095500,7245104295,2630,2635,2635,2630,495
20230710,095400,7243801185,2630,2640,2640,2630,1790
20230710,095300,7239080885,2640,2635,2640,2635,1716
20230710,095200,7234557850,2630,2625,2630,2625,5840
20230710,095100,7219227445,2625,2630,2630,2620,4640
20230710,095000,7207044225,2630,2630,2635,2630,1695
20230710,094900,7202584825,2635,2630,2640,2630,4769
20230710,094800,7190019820,2630,2625,2630,2615,5534
20230710,094700,7175512325,2625,2630,2630,2625,4605
20230710,094600,7163402795,2630,2625,2630,2615,3314
20230710,094500,7154719860,2615,2620,2625,2615,9939
20230710,094400,7128719370,2630,2625,2630,2620,12099
20230710,094300,7096991985,2625,2630,2630,2620,7225
20230710,094200,7078026540,2630,2635,2640,2630,13057
20230710,094100,7043657155,2640,2640,2650,2630,17201
20230710,094000,6998276770,2635,2635,2650,2630,16377
20230710,093900,6955059520,2635,2630,2640,2610,36439
20230710,093800,6859594810,2630,2645,2645,2615,37817
20230710,093700,6760378145,2640,2670,2680,2620,81488
20230710,093600,6544598780,2675,2685,2685,2675,12532
20230710,093500,6511044125,2680,2685,2690,2680,14813
20230710,093400,6471283000,2685,2705,2705,2685,12691
20230710,093300,6437046290,2705,2690,2710,2690,22429
20230710,093200,6376460035,2690,2685,2695,2680,9108
20230710,093100,6351971935,2685,2685,2690,2680,5289
20230710,093000,6337775285,2685,2675,2690,2670,12090
20230710,092900,6305395925,2675,2680,2690,2670,25041
20230710,092800,6238349775,2685,2690,2695,2675,13245
20230710,092700,6202814135,2695,2690,2700,2675,9662
20230710,092600,6176814575,2675,2690,2705,2675,24349
20230710,092500,6111217695,2695,2665,2695,2660,29600
20230710,092400,6031791890,2665,2675,2680,2660,43102
20230710,092300,5916902995,2675,2685,2695,2665,59443
20230710,092200,5757788380,2690,2695,2705,2685,23264
20230710,092100,5695095145,2700,2725,2725,2685,29573
20230710,092000,5615194300,2720,2730,2730,2710,33440
20230710,091900,5524069970,2725,2725,2735,2720,36268
20230710,091800,5425075985,2725,2700,2725,2685,52714
20230710,091700,5282621285,2695,2715,2725,2695,69278
20230710,091600,5095029845,2725,2725,2730,2715,26751
20230710,091500,5022246545,2715,2710,2735,2705,54770
20230710,091400,4873076065,2705,2730,2735,2700,77488
20230710,091300,4662791740,2725,2760,2775,2720,174908
20230710,091200,4182814320,2755,2785,2790,2755,162248
20230710,091100,3733273145,2770,2755,2790,2735,387531
20230710,091000,2660541655,2760,2680,2760,2680,256715
20230710,090900,1959601590,2680,2685,2685,2680,14638
20230710,090800,1920335065,2685,2690,2695,2680,27972
20230710,090700,1845187990,2690,2680,2700,2680,33915
20230710,090600,1754047490,2680,2705,2705,2680,38672
20230710,090500,1649948345,2700,2660,2730,2660,160599
20230710,090400,1214654720,2660,2680,2695,2655,56814
20230710,090300,1063368150,2675,2665,2710,2660,123625
20230710,090200,730266480,2665,2700,2705,2655,92993
20230710,090100,480933870,2700,2600,2710,2590,144840
20230710,090000,95711150,2605,2555,2605,2545,36229