stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,203300,152984003975,2180,2180,2180,2180,550589
20230711,203200,152984003975,2180,2180,2180,2180,0
20230711,203100,152984003975,2180,2180,2180,2180,0
20230711,203000,152984003975,2180,2180,2180,2180,0
20230711,202900,152984003975,2180,2180,2180,2180,0
20230711,202800,152984003975,2180,2180,2180,2180,0
20230711,202700,152984003975,2180,2180,2180,2180,0
20230711,202600,152984003975,2180,2180,2180,2180,0
20230711,202500,152984003975,2180,2180,2180,2180,0
20230711,202400,152984003975,2180,2180,2180,2180,0
20230711,202300,152984003975,2180,2180,2180,2180,0
20230711,202200,152984003975,2180,2180,2180,2180,0
20230711,202100,152984003975,2180,2180,2180,2180,0
20230711,202000,152984003975,2180,2180,2180,2180,0
20230711,201900,152984003975,2180,2180,2180,2180,0
20230711,201800,152984003975,2180,2180,2180,2180,0
20230711,201700,152984003975,2180,2180,2180,2180,0
20230711,201600,152984003975,2180,2180,2180,2180,0
20230711,201500,152984003975,2180,2180,2180,2180,0
20230711,201400,152984003975,2180,2180,2180,2180,0
20230711,201300,152984003975,2180,2180,2180,2180,0
20230711,201200,152984003975,2180,2180,2180,2180,0
20230711,201100,152984003975,2180,2180,2180,2180,0
20230711,201000,152984003975,2180,2180,2180,2180,0
20230711,200900,152984003975,2180,2180,2180,2180,0
20230711,200800,152984003975,2180,2180,2180,2180,0
20230711,200700,152984003975,2180,2180,2180,2180,0
20230711,200600,152984003975,2180,2180,2180,2180,0
20230711,200500,152984003975,2180,2180,2180,2180,0
20230711,200400,152984003975,2180,2180,2180,2180,0
20230711,200300,152984003975,2180,2180,2180,2180,550589
20230711,200200,152984003975,2180,2180,2180,2180,0
20230711,200100,152984003975,2180,2180,2180,2180,0
20230711,200000,152984003975,2180,2180,2180,2180,0
20230711,195900,152984003975,2180,2180,2180,2180,0
20230711,195800,152984003975,2180,2180,2180,2180,0
20230711,195700,152984003975,2180,2180,2180,2180,0
20230711,195600,152984003975,2180,2180,2180,2180,0
20230711,195500,152984003975,2180,2180,2180,2180,0
20230711,195400,152984003975,2180,2180,2180,2180,0
20230711,195300,152984003975,2180,2180,2180,2180,0
20230711,195200,152984003975,2180,2180,2180,2180,0
20230711,195100,152984003975,2180,2180,2180,2180,0
20230711,195000,152984003975,2180,2180,2180,2180,0
20230711,194900,152984003975,2180,2180,2180,2180,0
20230711,194800,152984003975,2180,2180,2180,2180,0
20230711,194700,152984003975,2180,2180,2180,2180,0
20230711,194600,152984003975,2180,2180,2180,2180,0
20230711,194500,152984003975,2180,2180,2180,2180,0
20230711,194400,152984003975,2180,2180,2180,2180,0
20230711,194300,152984003975,2180,2180,2180,2180,0
20230711,194200,152984003975,2180,2180,2180,2180,0
20230711,194100,152984003975,2180,2180,2180,2180,0
20230711,194000,152984003975,2180,2180,2180,2180,0
20230711,193900,152984003975,2180,2180,2180,2180,0
20230711,193800,152984003975,2180,2180,2180,2180,0
20230711,193700,152984003975,2180,2180,2180,2180,0
20230711,193600,152984003975,2180,2180,2180,2180,0
20230711,193500,152984003975,2180,2180,2180,2180,0
20230711,193400,152984003975,2180,2180,2180,2180,0
20230711,193300,152984003975,2180,2180,2180,2180,550589
20230711,193200,152984003975,2180,2180,2180,2180,0
20230711,193100,152984003975,2180,2180,2180,2180,0
20230711,193000,152984003975,2180,2180,2180,2180,0
20230711,192900,152984003975,2180,2180,2180,2180,0
20230711,192800,152984003975,2180,2180,2180,2180,0
20230711,192700,152984003975,2180,2180,2180,2180,0
20230711,192600,152984003975,2180,2180,2180,2180,0
20230711,192500,152984003975,2180,2180,2180,2180,0
20230711,192400,152984003975,2180,2180,2180,2180,0
20230711,192300,152984003975,2180,2180,2180,2180,0
20230711,192200,152984003975,2180,2180,2180,2180,0
20230711,192100,152984003975,2180,2180,2180,2180,0
20230711,192000,152984003975,2180,2180,2180,2180,0
20230711,191900,152984003975,2180,2180,2180,2180,0
20230711,191800,152984003975,2180,2180,2180,2180,0
20230711,191700,152984003975,2180,2180,2180,2180,0
20230711,191600,152984003975,2180,2180,2180,2180,0
20230711,191500,152984003975,2180,2180,2180,2180,0
20230711,191400,152984003975,2180,2180,2180,2180,0
20230711,191300,152984003975,2180,2180,2180,2180,0
20230711,191200,152984003975,2180,2180,2180,2180,0
20230711,191100,152984003975,2180,2180,2180,2180,0
20230711,191000,152984003975,2180,2180,2180,2180,0
20230711,190900,152984003975,2180,2180,2180,2180,0
20230711,190800,152984003975,2180,2180,2180,2180,0
20230711,190700,152984003975,2180,2180,2180,2180,0
20230711,190600,152984003975,2180,2180,2180,2180,0
20230711,190500,152984003975,2180,2180,2180,2180,0
20230711,190400,152984003975,2180,2180,2180,2180,0
20230711,190300,152984003975,2180,2180,2180,2180,550589
20230711,190200,152984003975,2180,2180,2180,2180,0
20230711,190100,152984003975,2180,2180,2180,2180,0
20230711,190000,152984003975,2180,2180,2180,2180,0
20230711,185900,152984003975,2180,2180,2180,2180,0
20230711,185800,152984003975,2180,2180,2180,2180,0
20230711,185700,152984003975,2180,2180,2180,2180,0
20230711,185600,152984003975,2180,2180,2180,2180,0
20230711,185500,152984003975,2180,2180,2180,2180,0
20230711,185400,152984003975,2180,2180,2180,2180,0
20230711,185300,152984003975,2180,2180,2180,2180,0
20230711,185200,152984003975,2180,2180,2180,2180,0
20230711,185100,152984003975,2180,2180,2180,2180,0
20230711,185000,152984003975,2180,2180,2180,2180,0
20230711,184900,152984003975,2180,2180,2180,2180,0
20230711,184800,152984003975,2180,2180,2180,2180,0
20230711,184700,152984003975,2180,2180,2180,2180,0
20230711,184600,152984003975,2180,2180,2180,2180,0
20230711,184500,152984003975,2180,2180,2180,2180,0
20230711,184400,152984003975,2180,2180,2180,2180,0
20230711,184300,152984003975,2180,2180,2180,2180,0
20230711,184200,152984003975,2180,2180,2180,2180,0
20230711,184100,152984003975,2180,2180,2180,2180,0
20230711,184000,152984003975,2180,2180,2180,2180,0
20230711,183900,152984003975,2180,2180,2180,2180,0
20230711,183800,152984003975,2180,2180,2180,2180,0
20230711,183700,152984003975,2180,2180,2180,2180,0
20230711,183600,152984003975,2180,2180,2180,2180,0
20230711,183500,152984003975,2180,2180,2180,2180,0
20230711,183400,152984003975,2180,2180,2180,2180,0
20230711,183300,152984003975,2180,2180,2180,2180,550589
20230711,183200,152984003975,2180,2180,2180,2180,0
20230711,183100,152984003975,2180,2180,2180,2180,0
20230711,183000,152984003975,2180,2180,2180,2180,0
20230711,182900,152984003975,2180,2180,2180,2180,0
20230711,182800,152984003975,2180,2180,2180,2180,0
20230711,182700,152984003975,2180,2180,2180,2180,0
20230711,182600,152984003975,2180,2180,2180,2180,0
20230711,182500,152984003975,2180,2180,2180,2180,0
20230711,182400,152984003975,2180,2180,2180,2180,0
20230711,182300,152984003975,2180,2180,2180,2180,0
20230711,182200,152984003975,2180,2180,2180,2180,0
20230711,182100,152984003975,2180,2180,2180,2180,0
20230711,182000,152984003975,2180,2180,2180,2180,0
20230711,181900,152984003975,2180,2180,2180,2180,0
20230711,181800,152984003975,2180,2180,2180,2180,0
20230711,181700,152984003975,2180,2180,2180,2180,0
20230711,181600,152984003975,2180,2180,2180,2180,0
20230711,181500,152984003975,2180,2180,2180,2180,0
20230711,181400,152984003975,2180,2180,2180,2180,0
20230711,181300,152984003975,2180,2180,2180,2180,0
20230711,181200,152984003975,2180,2180,2180,2180,0
20230711,181100,152984003975,2180,2180,2180,2180,0
20230711,181000,152984003975,2180,2180,2180,2180,0
20230711,180900,152984003975,2180,2180,2180,2180,0
20230711,180800,152984003975,2180,2180,2180,2180,0
20230711,180700,152984003975,2180,2180,2180,2180,0
20230711,180600,152984003975,2180,2180,2180,2180,0
20230711,180500,152984003975,2180,2180,2180,2180,0
20230711,180400,152984003975,2180,2180,2180,2180,0
20230711,180300,152984003975,2180,2180,2180,2180,550589
20230711,180200,152984003975,2180,2180,2180,2180,0
20230711,180100,152984003975,2180,2180,2180,2180,0
20230711,180000,152984003975,2180,2180,2180,2180,0
20230711,175900,152984003975,2180,2180,2180,2180,0
20230711,175800,152984003975,2180,2180,2180,2180,0
20230711,175700,152984003975,2180,2180,2180,2180,0
20230711,175600,152984003975,2180,2180,2180,2180,0
20230711,175500,152984003975,2180,2180,2180,2180,0
20230711,175400,152984003975,2180,2180,2180,2180,0
20230711,175300,152984003975,2180,2180,2180,2180,0
20230711,175200,152984003975,2180,2180,2180,2180,0
20230711,175100,152984003975,2180,2180,2180,2180,0
20230711,175000,152984003975,2180,2180,2180,2180,0
20230711,174900,152984003975,2180,2180,2180,2180,0
20230711,174800,152984003975,2180,2180,2180,2180,0
20230711,174700,152984003975,2180,2180,2180,2180,0
20230711,174600,152984003975,2180,2180,2180,2180,0
20230711,174500,152984003975,2180,2180,2180,2180,0
20230711,174400,152984003975,2180,2180,2180,2180,0
20230711,174300,152984003975,2180,2180,2180,2180,0
20230711,174200,152984003975,2180,2180,2180,2180,0
20230711,174100,152984003975,2180,2180,2180,2180,0
20230711,174000,152984003975,2180,2180,2180,2180,0
20230711,173900,152984003975,2180,2180,2180,2180,0
20230711,173800,152984003975,2180,2180,2180,2180,0
20230711,173700,152984003975,2180,2180,2180,2180,0
20230711,173600,152984003975,2180,2180,2180,2180,0
20230711,173500,152984003975,2180,2180,2180,2180,0
20230711,173400,152984003975,2180,2180,2180,2180,0
20230711,173300,152984003975,2180,2180,2180,2180,550589
20230711,173200,152984003975,2180,2180,2180,2180,0
20230711,173100,152984003975,2180,2180,2180,2180,0
20230711,173000,152984003975,2180,2180,2180,2180,0
20230711,172900,152984003975,2180,2180,2180,2180,0
20230711,172800,152984003975,2180,2180,2180,2180,0
20230711,172700,152984003975,2180,2180,2180,2180,0
20230711,172600,152984003975,2180,2180,2180,2180,0
20230711,172500,152984003975,2180,2180,2180,2180,0
20230711,172400,152984003975,2180,2180,2180,2180,0
20230711,172300,152984003975,2180,2180,2180,2180,0
20230711,172200,152984003975,2180,2180,2180,2180,0
20230711,172100,152984003975,2180,2180,2180,2180,0
20230711,172000,152984003975,2180,2180,2180,2180,0
20230711,171900,152984003975,2180,2180,2180,2180,0
20230711,171800,152984003975,2180,2180,2180,2180,0
20230711,171700,152984003975,2180,2180,2180,2180,0
20230711,171600,152984003975,2180,2180,2180,2180,0
20230711,171500,152984003975,2180,2180,2180,2180,0
20230711,171400,152984003975,2180,2180,2180,2180,0
20230711,171300,152984003975,2180,2180,2180,2180,0
20230711,171200,152984003975,2180,2180,2180,2180,0
20230711,171100,152984003975,2180,2180,2180,2180,0
20230711,171000,152984003975,2180,2180,2180,2180,0
20230711,170900,152984003975,2180,2180,2180,2180,0
20230711,170800,152984003975,2180,2180,2180,2180,0
20230711,170700,152984003975,2180,2180,2180,2180,0
20230711,170600,152984003975,2180,2180,2180,2180,0
20230711,170500,152984003975,2180,2180,2180,2180,0
20230711,170400,152984003975,2180,2180,2180,2180,0
20230711,170300,152984003975,2180,2180,2180,2180,550589
20230711,170200,152984003975,2180,2180,2180,2180,0
20230711,170100,152984003975,2180,2180,2180,2180,0
20230711,170000,152984003975,2180,2180,2180,2180,0
20230711,165900,152984003975,2180,2180,2180,2180,0
20230711,165800,152984003975,2180,2180,2180,2180,0
20230711,165700,152984003975,2180,2180,2180,2180,0
20230711,165600,152984003975,2180,2180,2180,2180,0
20230711,165500,152984003975,2180,2180,2180,2180,0
20230711,165400,152984003975,2180,2180,2180,2180,0
20230711,165300,152984003975,2180,2180,2180,2180,0
20230711,165200,152984003975,2180,2180,2180,2180,0
20230711,165100,152984003975,2180,2180,2180,2180,0
20230711,165000,152984003975,2180,2180,2180,2180,0
20230711,164900,152984003975,2180,2180,2180,2180,0
20230711,164800,152984003975,2180,2180,2180,2180,0
20230711,164700,152984003975,2180,2180,2180,2180,0
20230711,164600,152984003975,2180,2180,2180,2180,0
20230711,164500,152984003975,2180,2180,2180,2180,0
20230711,164400,152984003975,2180,2180,2180,2180,0
20230711,164300,152984003975,2180,2180,2180,2180,0
20230711,164200,152984003975,2180,2180,2180,2180,0
20230711,164100,152984003975,2180,2180,2180,2180,0
20230711,164000,152984003975,2180,2180,2180,2180,0
20230711,163900,152984003975,2180,2180,2180,2180,0
20230711,163800,152984003975,2180,2180,2180,2180,0
20230711,163700,152984003975,2180,2180,2180,2180,0
20230711,163600,152984003975,2180,2180,2180,2180,0
20230711,163500,152984003975,2180,2180,2180,2180,0
20230711,163400,152984003975,2180,2180,2180,2180,0
20230711,163300,152984003975,2180,2180,2180,2180,550589
20230711,163200,152984003975,2180,2180,2180,2180,0
20230711,163100,152984003975,2180,2180,2180,2180,0
20230711,163000,152984003975,2180,2180,2180,2180,0
20230711,162900,152984003975,2180,2180,2180,2180,0
20230711,162800,152984003975,2180,2180,2180,2180,0
20230711,162700,152984003975,2180,2180,2180,2180,0
20230711,162600,152984003975,2180,2180,2180,2180,0
20230711,162500,152984003975,2180,2180,2180,2180,0
20230711,162400,152984003975,2180,2180,2180,2180,0
20230711,162300,152984003975,2180,2180,2180,2180,0
20230711,162200,152984003975,2180,2180,2180,2180,0
20230711,162100,152984003975,2180,2180,2180,2180,0
20230711,162000,152984003975,2180,2180,2180,2180,0
20230711,161900,152984003975,2180,2180,2180,2180,0
20230711,161800,152984003975,2180,2180,2180,2180,0
20230711,161700,152984003975,2180,2180,2180,2180,0
20230711,161600,152984003975,2180,2180,2180,2180,0
20230711,161500,152984003975,2180,2180,2180,2180,0
20230711,161400,152984003975,2180,2180,2180,2180,0
20230711,161300,152984003975,2180,2180,2180,2180,0
20230711,161200,152984003975,2180,2180,2180,2180,0
20230711,161100,152984003975,2180,2180,2180,2180,0
20230711,161000,152984003975,2180,2180,2180,2180,0
20230711,160900,152984003975,2180,2180,2180,2180,0
20230711,160800,152984003975,2180,2180,2180,2180,0
20230711,160700,152984003975,2180,2180,2180,2180,0
20230711,160600,152984003975,2180,2180,2180,2180,0
20230711,160500,152984003975,2180,2180,2180,2180,0
20230711,160400,152984003975,2180,2180,2180,2180,0
20230711,160300,152984003975,2180,2180,2180,2180,550589
20230711,160200,152984003975,2180,2180,2180,2180,0
20230711,160100,152984003975,2180,2180,2180,2180,0
20230711,160000,152984003975,2180,2180,2180,2180,0
20230711,155900,152984003975,2180,2180,2180,2180,0
20230711,155800,152984003975,2180,2180,2180,2180,0
20230711,155700,152984003975,2180,2180,2180,2180,0
20230711,155600,152984003975,2180,2180,2180,2180,0
20230711,155500,152984003975,2180,2180,2180,2180,0
20230711,155400,152984003975,2180,2180,2180,2180,0
20230711,155300,152984003975,2180,2180,2180,2180,0
20230711,155200,152984003975,2180,2180,2180,2180,0
20230711,155100,152984003975,2180,2180,2180,2180,0
20230711,155000,152984003975,2180,2180,2180,2180,0
20230711,154900,152984003975,2180,2180,2180,2180,0
20230711,154800,152984003975,2180,2180,2180,2180,0
20230711,154700,152984003975,2180,2180,2180,2180,0
20230711,154600,152984003975,2180,2180,2180,2180,0
20230711,154500,152984003975,2180,2180,2180,2180,0
20230711,154400,152984003975,2180,2180,2180,2180,0
20230711,154300,152984003975,2180,2180,2180,2180,0
20230711,154200,152984003975,2180,2180,2180,2180,0
20230711,154100,152984003975,2180,2180,2180,2180,0
20230711,154000,152984003975,2180,2180,2180,2180,0
20230711,153900,152984003975,2180,2180,2180,2180,0
20230711,153800,152984003975,2180,2180,2180,2180,0
20230711,153700,152984003975,2180,2180,2180,2180,0
20230711,153600,152984003975,2180,2180,2180,2180,0
20230711,153500,152984003975,2180,2180,2180,2180,0
20230711,153400,152984003975,2180,2180,2180,2180,0
20230711,153300,152984003975,2180,2180,2180,2180,550589
20230711,153200,152984003975,2180,2180,2180,2180,0
20230711,153100,152984003975,2180,2180,2180,2180,0
20230711,153000,152984003975,2180,2180,2180,2180,550589
20230711,152900,151783719955,2185,2185,2185,2185,0
20230711,152800,151783719955,2185,2185,2185,2185,0
20230711,152700,151783719955,2185,2185,2185,2185,0
20230711,152600,151783719955,2185,2185,2185,2185,0
20230711,152500,151783719955,2185,2185,2185,2185,0
20230711,152400,151783719955,2185,2185,2185,2185,0
20230711,152300,151783719955,2185,2185,2185,2185,0
20230711,152200,151783719955,2185,2185,2185,2185,0
20230711,152100,151783719955,2185,2185,2185,2185,0
20230711,152000,151783719955,2185,2185,2185,2185,0
20230711,151900,151783719955,2185,2185,2185,2180,155092
20230711,151800,151445490975,2185,2185,2190,2180,51426
20230711,151700,151333141280,2190,2180,2190,2180,76902
20230711,151600,151165229245,2180,2185,2185,2180,46920
20230711,151500,151062911305,2185,2185,2185,2175,93065
20230711,151400,150860035595,2185,2190,2190,2180,19779
20230711,151300,150816812910,2190,2185,2190,2185,13044
20230711,151200,150788293635,2185,2185,2190,2180,24006
20230711,151100,150735827100,2185,2190,2190,2180,63320
20230711,151000,150597461570,2190,2180,2190,2180,69446
20230711,150900,150445721465,2185,2180,2185,2175,47510
20230711,150800,150342147200,2180,2180,2180,2175,20678
20230711,150700,150297081655,2175,2180,2180,2175,15713
20230711,150600,150262857055,2180,2185,2185,2175,26919
20230711,150500,150204184420,2180,2185,2185,2175,60960
20230711,150400,150071196290,2185,2175,2185,2175,23700
20230711,150300,150019563915,2180,2180,2180,2175,10564
20230711,150200,149996570730,2180,2175,2180,2175,16057
20230711,150100,149961626235,2175,2175,2180,2170,14940
20230711,150000,149929129920,2175,2180,2180,2170,44947
20230711,145900,149831463790,2175,2185,2185,2175,36187
20230711,145800,149752659215,2180,2180,2185,2180,17333
20230711,145700,149714829750,2180,2185,2185,2180,20667
20230711,145600,149669702440,2185,2180,2185,2180,24610
20230711,145500,149615994085,2185,2175,2185,2175,23192
20230711,145400,149565428600,2180,2180,2180,2175,9189
20230711,145300,149545420670,2180,2175,2180,2170,24782
20230711,145200,149491546010,2175,2180,2185,2175,29139
20230711,145100,149428081925,2185,2185,2190,2180,26735
20230711,145000,149369653105,2185,2180,2185,2175,18979
20230711,144900,149328204935,2180,2180,2185,2175,54208
20230711,144800,149209916675,2180,2175,2180,2170,21861
20230711,144700,149162362790,2175,2170,2175,2165,10496
20230711,144600,149139601740,2170,2165,2170,2160,10285
20230711,144500,149117319190,2165,2165,2170,2165,10437
20230711,144400,149094723075,2165,2170,2170,2160,24973
20230711,144300,149040720905,2165,2165,2170,2160,9453
20230711,144200,149020263390,2165,2165,2170,2155,44878
20230711,144100,148923242080,2165,2165,2170,2160,37977
20230711,144000,148841075945,2165,2170,2180,2165,39144
20230711,143900,148756072705,2175,2185,2185,2170,57215
20230711,143800,148631640520,2185,2180,2185,2175,17730
20230711,143700,148592998445,2180,2180,2190,2170,82282
20230711,143600,148413397295,2180,2175,2180,2170,55497
20230711,143500,148292646815,2175,2165,2175,2160,42846
20230711,143400,148199653070,2165,2165,2170,2160,30475
20230711,143300,148133672135,2165,2170,2170,2160,9234
20230711,143200,148113677910,2170,2160,2170,2155,10934
20230711,143100,148090034545,2160,2165,2170,2155,17797
20230711,143000,148051622195,2165,2165,2170,2160,24198
20230711,142900,147999278125,2170,2170,2175,2160,24692
20230711,142800,147945708085,2165,2160,2170,2155,25200
20230711,142700,147891240405,2165,2165,2180,2145,78958
20230711,142600,147720280030,2170,2150,2170,2145,37353
20230711,142500,147639695430,2150,2165,2170,2145,128120
20230711,142400,147363878100,2165,2170,2170,2160,23474
20230711,142300,147313052565,2165,2170,2170,2160,41537
20230711,142200,147223136120,2165,2170,2175,2165,91124
20230711,142100,147025414950,2175,2170,2180,2160,73507
20230711,142000,146865845550,2165,2190,2205,2165,406310
20230711,141900,145976805105,2190,2170,2200,2165,565315
20230711,141800,144741203940,2170,2140,2170,2140,75210
20230711,141700,144578850940,2140,2150,2155,2140,29371
20230711,141600,144515784855,2150,2155,2160,2150,84641
20230711,141500,144333546875,2155,2160,2165,2150,96201
20230711,141400,144125961170,2160,2145,2165,2145,314045
20230711,141300,143449848165,2145,2140,2145,2130,68533
20230711,141200,143303222830,2135,2135,2140,2130,25347
20230711,141100,143249147980,2135,2130,2140,2130,47664
20230711,141000,143147477710,2130,2120,2135,2120,28839
20230711,140900,143086221950,2120,2115,2125,2115,11237
20230711,140800,143062380635,2120,2115,2120,2110,37061
20230711,140700,142983993755,2115,2115,2120,2115,12845
20230711,140600,142956826450,2120,2120,2120,2115,40763
20230711,140500,142870534080,2115,2115,2120,2115,6204
20230711,140400,142857404600,2115,2125,2125,2115,9326
20230711,140300,142837648135,2125,2105,2125,2105,147579
20230711,140200,142526120140,2105,2110,2115,2105,43729
20230711,140100,142434034590,2110,2115,2115,2110,12867
20230711,140000,142406877450,2110,2105,2115,2105,25266
20230711,135900,142353602370,2105,2110,2115,2105,32356
20230711,135800,142285352070,2110,2105,2115,2105,41031
20230711,135700,142198905910,2105,2125,2125,2105,176326
20230711,135600,141826967220,2120,2130,2130,2120,22941
20230711,135500,141778239980,2125,2120,2135,2120,31467
20230711,135400,141711259920,2125,2125,2125,2115,23756
20230711,135300,141660832750,2125,2125,2125,2115,16709
20230711,135200,141625383295,2120,2120,2125,2120,16051
20230711,135100,141591347070,2125,2115,2125,2115,87812
20230711,135000,141405359740,2120,2115,2120,2115,12895
20230711,134900,141378069055,2120,2115,2120,2115,13098
20230711,134800,141350357730,2115,2115,2120,2110,49152
20230711,134700,141246395525,2115,2125,2125,2115,19362
20230711,134600,141205357650,2120,2120,2125,2120,10002
20230711,134500,141184139040,2120,2130,2130,2120,28654
20230711,134400,141123386480,2125,2130,2135,2125,26192
20230711,134300,141067682550,2135,2130,2135,2125,25583
20230711,134200,141013238295,2125,2130,2135,2125,43284
20230711,134100,140920939335,2130,2115,2130,2115,101902
20230711,134000,140704500580,2115,2110,2120,2110,28440
20230711,133900,140644414465,2110,2115,2120,2105,98326
20230711,133800,140436859160,2115,2120,2125,2115,47952
20230711,133700,140335301510,2120,2120,2120,2110,110374
20230711,133600,140101865110,2115,2125,2130,2115,63392
20230711,133500,139967322025,2130,2125,2130,2120,36451
20230711,133400,139889841815,2125,2115,2135,2115,152683
20230711,133300,139565754865,2115,2145,2145,2115,94892
20230711,133200,139363716620,2140,2135,2155,2135,184845
20230711,133100,138967715720,2130,2110,2135,2110,119460
20230711,133000,138714132705,2115,2110,2120,2105,157569
20230711,132900,138381705715,2115,2125,2125,2105,170466
20230711,132800,138021078020,2120,2135,2140,2100,819043
20230711,132700,136291948460,2135,2165,2165,2130,331268
20230711,132600,135581475480,2165,2165,2170,2160,44602
20230711,132500,135484918470,2165,2170,2175,2165,36337
20230711,132400,135406194205,2170,2170,2175,2165,45046
20230711,132300,135308449805,2170,2175,2175,2165,71135
20230711,132200,135154297305,2170,2180,2185,2170,108046
20230711,132100,134919332320,2180,2175,2185,2175,31310
20230711,132000,134851083165,2180,2190,2190,2175,63844
20230711,131900,134711843515,2190,2195,2195,2185,19327
20230711,131800,134669501615,2195,2195,2200,2185,28002
20230711,131700,134608177415,2195,2205,2205,2195,12646
20230711,131600,134580375365,2205,2200,2205,2195,3008
20230711,131500,134573756215,2200,2205,2205,2190,28721
20230711,131400,134510604430,2205,2200,2215,2200,58127
20230711,131300,134382285740,2205,2185,2205,2185,17223
20230711,131200,134344502475,2185,2190,2190,2180,25207
20230711,131100,134289424725,2190,2190,2195,2185,10775
20230711,131000,134265858975,2195,2195,2200,2190,11884
20230711,130900,134239812145,2190,2205,2205,2190,18855
20230711,130800,134198384070,2205,2200,2210,2200,19989
20230711,130700,134154297410,2205,2190,2205,2185,24328
20230711,130600,134100940025,2190,2185,2195,2180,27475
20230711,130500,134040900870,2190,2205,2205,2185,23825
20230711,130400,133988649595,2205,2210,2210,2195,22025
20230711,130300,133940128040,2210,2200,2215,2195,38588
20230711,130200,133855276190,2200,2210,2215,2195,44698
20230711,130100,133756818855,2210,2210,2215,2210,8305
20230711,130000,133738449100,2210,2225,2225,2200,65042
20230711,125900,133594543560,2225,2215,2225,2210,59636
20230711,125800,133462249475,2215,2215,2220,2210,40567
20230711,125700,133372398505,2215,2210,2215,2205,27440
20230711,125600,133311724750,2205,2210,2210,2200,10203
20230711,125500,133289192635,2210,2200,2210,2195,21954
20230711,125400,133240892740,2200,2205,2210,2200,32091
20230711,125300,133170127715,2205,2210,2215,2200,105677
20230711,125200,132936710290,2210,2195,2210,2190,91543
20230711,125100,132735106985,2190,2185,2195,2180,33687
20230711,125000,132661421480,2180,2180,2185,2175,14892
20230711,124900,132628955870,2180,2180,2185,2175,30353
20230711,124800,132562808425,2180,2180,2190,2180,22863
20230711,124700,132512950875,2180,2195,2195,2180,23116
20230711,124600,132462431580,2195,2195,2195,2185,5179
20230711,124500,132451073920,2195,2195,2195,2185,11331
20230711,124400,132426287225,2185,2195,2195,2185,11198
20230711,124300,132401794845,2195,2190,2195,2185,9656
20230711,124200,132380625325,2190,2180,2190,2180,12817
20230711,124100,132352610580,2180,2200,2200,2180,35945
20230711,124000,132273893290,2200,2205,2205,2195,23951
20230711,123900,132221193910,2205,2190,2205,2190,69738
20230711,123800,132067995110,2195,2175,2195,2170,80700
20230711,123700,131892021480,2180,2180,2180,2175,14695
20230711,123600,131860041650,2180,2175,2185,2175,67331
20230711,123500,131713379030,2175,2185,2185,2160,152072
20230711,123400,131383195305,2185,2190,2195,2180,31552
20230711,123300,131314342460,2190,2185,2190,2180,35046
20230711,123200,131237718340,2190,2190,2200,2185,45805
20230711,123100,131137336380,2195,2175,2195,2170,130546
20230711,123000,130852687395,2180,2195,2195,2165,229096
20230711,122900,130353472215,2195,2205,2205,2190,43405
20230711,122800,130258108705,2205,2205,2210,2200,18305
20230711,122700,130217730705,2210,2215,2215,2205,37305
20230711,122600,130135264090,2215,2210,2220,2210,34333
20230711,122500,130059243685,2210,2210,2220,2205,48124
20230711,122400,129952722485,2205,2190,2210,2190,62378
20230711,122300,129815519320,2195,2210,2210,2190,88691
20230711,122200,129620634320,2210,2210,2220,2205,52980
20230711,122100,129503504670,2215,2210,2215,2200,41294
20230711,122000,129412304730,2210,2195,2220,2195,66572
20230711,121900,129265034090,2205,2200,2205,2195,31018
20230711,121800,129196773080,2200,2205,2210,2190,113780
20230711,121700,128946246465,2205,2200,2205,2190,64997
20230711,121600,128803413110,2200,2185,2205,2180,218727
20230711,121500,128323549850,2185,2200,2210,2160,477642
20230711,121400,127281496860,2200,2215,2220,2195,122319
20230711,121300,127011781430,2215,2225,2225,2190,546652
20230711,121200,125806235680,2220,2240,2240,2220,95114
20230711,121100,125593999810,2240,2245,2245,2220,258182
20230711,121000,125018139580,2245,2250,2250,2240,72915
20230711,120900,124854460925,2245,2265,2265,2245,72335
20230711,120800,124691668595,2260,2260,2265,2255,44933
20230711,120700,124590196405,2265,2260,2270,2255,42816
20230711,120600,124493349615,2260,2275,2275,2250,144333
20230711,120500,124167541570,2270,2270,2275,2265,34628
20230711,120400,124088929615,2275,2270,2275,2265,18455
20230711,120300,124046979250,2275,2270,2275,2265,47610
20230711,120200,123938957160,2275,2275,2280,2270,39452
20230711,120100,123849311950,2280,2280,2290,2270,29548
20230711,120000,123781964885,2285,2285,2300,2270,52534
20230711,115900,123662014215,2290,2275,2290,2270,51562
20230711,115800,123544713020,2275,2295,2300,2275,44547
20230711,115700,123442945390,2290,2300,2305,2290,16314
20230711,115600,123405469955,2305,2315,2320,2300,62386
20230711,115500,123261452700,2320,2310,2320,2310,34959
20230711,115400,123180507060,2315,2305,2315,2305,21244
20230711,115300,123131410720,2310,2305,2315,2305,10010
20230711,115200,123108297260,2310,2305,2310,2300,25158
20230711,115100,123050265725,2310,2305,2310,2300,27835
20230711,115000,122986063060,2310,2300,2310,2295,39847
20230711,114900,122894150630,2305,2290,2305,2285,40770
20230711,114800,122800638695,2300,2290,2305,2290,46200
20230711,114700,122694461205,2295,2285,2295,2285,20619
20230711,114600,122647214010,2290,2270,2295,2270,34460
20230711,114500,122568567205,2270,2270,2280,2270,34398
20230711,114400,122490413985,2270,2275,2280,2270,19423
20230711,114300,122446274850,2275,2285,2290,2275,28557
20230711,114200,122381152515,2285,2290,2290,2280,21636
20230711,114100,122331683455,2290,2280,2295,2280,32688
20230711,114000,122256978360,2280,2275,2290,2270,60187
20230711,113900,122119771820,2270,2280,2280,2270,49821
20230711,113800,122006599550,2275,2280,2280,2265,106234
20230711,113700,121765319405,2280,2295,2295,2275,106586
20230711,113600,121522084355,2290,2305,2310,2290,44267
20230711,113500,121420323525,2305,2310,2310,2305,94422
20230711,113400,121202662115,2310,2305,2315,2305,39267
20230711,113300,121112019170,2310,2315,2315,2305,23750
20230711,113200,121057143480,2310,2300,2315,2300,25602
20230711,113100,120998048360,2300,2305,2310,2300,28781
20230711,113000,120931794725,2305,2305,2310,2300,27404
20230711,112900,120868603035,2310,2295,2310,2295,32719
20230711,112800,120793304820,2300,2305,2310,2290,78405
20230711,112700,120613238750,2310,2315,2320,2300,69900
20230711,112600,120452120460,2310,2330,2335,2310,63037
20230711,112500,120305521530,2335,2320,2335,2315,50344
20230711,112400,120188358215,2315,2305,2320,2305,17369
20230711,112300,120148180530,2310,2310,2315,2300,26403
20230711,112200,120087310210,2305,2300,2310,2290,75445
20230711,112100,119913865450,2300,2320,2330,2300,148322
20230711,112000,119571757875,2315,2315,2320,2305,23748
20230711,111900,119516846460,2310,2320,2320,2305,46735
20230711,111800,119408904620,2310,2320,2325,2310,45168
20230711,111700,119304310000,2320,2320,2325,2315,43390
20230711,111600,119203785015,2315,2340,2340,2315,48924
20230711,111500,119089878345,2335,2330,2340,2320,45402
20230711,111400,118983807715,2320,2315,2330,2310,50268
20230711,111300,118867349470,2315,2320,2320,2305,51477
20230711,111200,118748409380,2315,2330,2330,2310,76837
20230711,111100,118570416235,2325,2335,2345,2320,103484
20230711,111000,118328907350,2335,2330,2340,2320,26849
20230711,110900,118266352065,2325,2325,2330,2315,58206
20230711,110800,118131173475,2320,2340,2340,2310,120346
20230711,110700,117852176860,2335,2345,2350,2330,58450
20230711,110600,117715433665,2350,2350,2355,2340,28800
20230711,110500,117647869750,2350,2360,2365,2345,38508
20230711,110400,117557190070,2365,2355,2375,2355,86585
20230711,110300,117352414025,2360,2330,2360,2325,139597
20230711,110200,117025624550,2330,2355,2360,2330,133480
20230711,110100,116713202255,2350,2360,2365,2345,156678
20230711,110000,116344484905,2355,2390,2390,2355,256978
20230711,105900,115735349530,2390,2380,2395,2370,402966
20230711,105800,114773874060,2375,2360,2395,2360,572428
20230711,105700,113410729440,2365,2340,2365,2335,222934
20230711,105600,112886343060,2335,2330,2340,2325,56583
20230711,105500,112754263425,2330,2310,2330,2305,28269
20230711,105400,112688683850,2310,2310,2315,2305,41140
20230711,105300,112593640175,2310,2335,2335,2305,84610
20230711,105200,112397736860,2330,2325,2335,2325,31794
20230711,105100,112323676475,2330,2340,2345,2325,40272
20230711,105000,112229669070,2340,2340,2345,2335,39086
20230711,104900,112138186200,2340,2335,2340,2330,47936
20230711,104800,112026220090,2335,2345,2350,2330,49068
20230711,104700,111911277645,2345,2330,2345,2325,53200
20230711,104600,111786963860,2330,2335,2335,2315,86014
20230711,104500,111587376480,2330,2335,2340,2325,75574
20230711,104400,111411192490,2335,2345,2360,2330,158024
20230711,104300,111039980150,2350,2340,2350,2305,183868
20230711,104200,110611878205,2340,2345,2360,2330,293301
20230711,104100,109923209895,2340,2335,2360,2325,479228
20230711,104000,108800408900,2335,2315,2335,2315,178849
20230711,103900,108383874935,2320,2310,2320,2310,56939
20230711,103800,108251878505,2315,2320,2320,2305,82366
20230711,103700,108061216230,2315,2320,2325,2305,108010
20230711,103600,107810977620,2320,2305,2320,2305,95116
20230711,103500,107590878285,2310,2300,2310,2295,86011
20230711,103400,107392695425,2305,2300,2310,2295,49870
20230711,103300,107277809720,2300,2290,2300,2290,71483
20230711,103200,107113535500,2295,2295,2300,2290,102405
20230711,103100,106878348415,2290,2280,2295,2270,58985
20230711,103000,106743677490,2275,2270,2280,2265,60190
20230711,102900,106606777970,2275,2280,2290,2265,82331
20230711,102800,106419332605,2290,2295,2295,2280,41211
20230711,102700,106325013350,2290,2290,2295,2285,27693
20230711,102600,106261569605,2290,2300,2305,2285,75572
20230711,102500,106088112340,2305,2300,2315,2290,79144
20230711,102400,105906022365,2300,2290,2300,2280,121252
20230711,102300,105628025570,2290,2255,2290,2255,89367
20230711,102200,105424674130,2260,2245,2265,2245,148212
20230711,102100,105090434030,2250,2300,2300,2245,290242
20230711,102000,104433171125,2295,2295,2305,2290,51855
20230711,101900,104314169405,2290,2320,2320,2290,139616
20230711,101800,103992247940,2320,2330,2335,2315,130768
20230711,101700,103688412445,2330,2320,2335,2315,165696
20230711,101600,103302422815,2325,2325,2330,2315,204064
20230711,101500,102827947060,2325,2325,2330,2315,94367
20230711,101400,102608677215,2320,2310,2325,2310,76618
20230711,101300,102431058030,2315,2315,2320,2305,65007
20230711,101200,102280612745,2320,2320,2325,2305,122863
20230711,101100,101996419870,2320,2310,2325,2305,382647
20230711,101000,101109442925,2310,2295,2310,2295,79130
20230711,100900,100927121765,2300,2310,2310,2290,60031
20230711,100800,100789246920,2310,2280,2315,2280,139585
20230711,100700,100468066970,2285,2290,2295,2280,38833
20230711,100600,100379301630,2285,2285,2290,2280,41129
20230711,100500,100285261370,2285,2280,2295,2280,45595
20230711,100400,100180948575,2285,2295,2300,2285,35959
20230711,100300,100098598715,2295,2305,2305,2290,46322
20230711,100200,99992204715,2305,2290,2310,2285,95203
20230711,100100,99773110845,2295,2300,2300,2285,94776
20230711,100000,99555956460,2295,2285,2300,2285,36059
20230711,095900,99473218415,2285,2295,2295,2280,102452
20230711,095800,99239218790,2295,2295,2305,2295,55916
20230711,095700,99110730475,2295,2305,2310,2290,168666
20230711,095600,98722330435,2305,2290,2310,2285,164857
20230711,095500,98343274925,2285,2270,2290,2265,98115
20230711,095400,98119756005,2270,2270,2270,2255,113412
20230711,095300,97863210320,2270,2280,2280,2265,65428
20230711,095200,97714512015,2275,2295,2300,2275,99775
20230711,095100,97486276430,2295,2285,2300,2280,112724
20230711,095000,97227781475,2285,2280,2295,2275,209170
20230711,094900,96750161200,2280,2255,2280,2250,122987
20230711,094800,96471734195,2260,2250,2260,2240,430858
20230711,094700,95503082055,2255,2260,2270,2250,268929
20230711,094600,94895291805,2255,2320,2320,2240,431970
20230711,094500,93913483610,2315,2315,2325,2310,86781
20230711,094400,93712336960,2315,2315,2320,2310,101317
20230711,094300,93477719965,2310,2285,2315,2280,210610
20230711,094200,92993926030,2285,2325,2325,2280,429993
20230711,094100,92004827210,2325,2310,2330,2305,385497
20230711,094000,91111185585,2305,2300,2315,2280,1164339
20230711,093900,88434399155,2295,2295,2295,2295,0
20230711,093800,88434399155,2295,2295,2295,2295,0
20230711,093700,88434399155,2295,2355,2360,2295,1451610
20230711,093600,85058987650,2360,2405,2410,2355,637876
20230711,093500,83543963640,2400,2390,2410,2385,217362
20230711,093400,83022569500,2385,2420,2435,2385,365831
20230711,093300,82140751005,2420,2425,2430,2395,606557
20230711,093200,80679176700,2420,2480,2480,2420,584285
20230711,093100,79251098500,2475,2490,2495,2470,108388
20230711,093000,78981928235,2495,2475,2500,2470,204480
20230711,092900,78473274095,2475,2490,2490,2465,174628
20230711,092800,78041600885,2490,2515,2520,2465,467051
20230711,092700,76878687670,2515,2485,2520,2480,345816
20230711,092600,76013343250,2480,2480,2485,2460,389184
20230711,092500,75051878580,2480,2485,2525,2480,508970
20230711,092400,73779437360,2485,2485,2510,2480,489873
20230711,092300,72555030580,2485,2495,2495,2460,367086
20230711,092200,71645258550,2495,2495,2525,2470,427274
20230711,092100,70578428240,2490,2520,2520,2480,571770
20230711,092000,69149062730,2520,2585,2590,2480,1639851
20230711,091900,64997597215,2580,2545,2590,2535,1741093
20230711,091800,60547859005,2565,2565,2565,2565,0
20230711,091700,60547859005,2565,2565,2565,2565,0
20230711,091600,60547859005,2565,2490,2565,2470,1909291
20230711,091500,55737086655,2495,2415,2520,2405,1920119
20230711,091400,50976148010,2415,2385,2440,2380,609940
20230711,091300,49505300295,2385,2380,2385,2350,209647
20230711,091200,49008679195,2380,2380,2385,2340,246788
20230711,091100,48425839980,2380,2385,2385,2345,403539
20230711,091000,47470953350,2385,2410,2420,2335,604759
20230711,090900,46033874265,2405,2405,2450,2390,1192218
20230711,090800,43144463735,2410,2345,2410,2330,604346
20230711,090700,41714159005,2350,2330,2365,2325,451407
20230711,090600,40653991105,2330,2385,2400,2305,1309949
20230711,090500,37589383635,2390,2445,2465,2355,1088291
20230711,090400,34975203030,2445,2480,2485,2440,690091
20230711,090300,33277384030,2475,2440,2490,2435,1127333
20230711,090200,30502704065,2435,2490,2530,2385,2389244
20230711,090100,24606899340,2485,2520,2530,2420,2759539
20230711,090000,17750601850,2505,2335,2530,2335,7379300