stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185100,113087556920,2820,2820,2820,2820,564797
20230704,185000,113087556920,2820,2820,2820,2820,0
20230704,184900,113087556920,2820,2820,2820,2820,0
20230704,184800,113087556920,2820,2820,2820,2820,0
20230704,184700,113087556920,2820,2820,2820,2820,0
20230704,184600,113087556920,2820,2820,2820,2820,0
20230704,184500,113087556920,2820,2820,2820,2820,0
20230704,184400,113087556920,2820,2820,2820,2820,0
20230704,184300,113087556920,2820,2820,2820,2820,0
20230704,184200,113087556920,2820,2820,2820,2820,0
20230704,184100,113087556920,2820,2820,2820,2820,0
20230704,184000,113087556920,2820,2820,2820,2820,0
20230704,183900,113087556920,2820,2820,2820,2820,0
20230704,183800,113087556920,2820,2820,2820,2820,0
20230704,183700,113087556920,2820,2820,2820,2820,0
20230704,183600,113087556920,2820,2820,2820,2820,0
20230704,183500,113087556920,2820,2820,2820,2820,0
20230704,183400,113087556920,2820,2820,2820,2820,0
20230704,183300,113087556920,2820,2820,2820,2820,0
20230704,183200,113087556920,2820,2820,2820,2820,0
20230704,183100,113087556920,2820,2820,2820,2820,0
20230704,183000,113087556920,2820,2820,2820,2820,0
20230704,182900,113087556920,2820,2820,2820,2820,0
20230704,182800,113087556920,2820,2820,2820,2820,0
20230704,182700,113087556920,2820,2820,2820,2820,0
20230704,182600,113087556920,2820,2820,2820,2820,0
20230704,182500,113087556920,2820,2820,2820,2820,0
20230704,182400,113087556920,2820,2820,2820,2820,0
20230704,182300,113087556920,2820,2820,2820,2820,0
20230704,182200,113087556920,2820,2820,2820,2820,0
20230704,182100,113087556920,2820,2820,2820,2820,564797
20230704,182000,113087556920,2820,2820,2820,2820,0
20230704,181900,113087556920,2820,2820,2820,2820,0
20230704,181800,113087556920,2820,2820,2820,2820,0
20230704,181700,113087556920,2820,2820,2820,2820,0
20230704,181600,113087556920,2820,2820,2820,2820,0
20230704,181500,113087556920,2820,2820,2820,2820,0
20230704,181400,113087556920,2820,2820,2820,2820,0
20230704,181300,113087556920,2820,2820,2820,2820,0
20230704,181200,113087556920,2820,2820,2820,2820,0
20230704,181100,113087556920,2820,2820,2820,2820,0
20230704,181000,113087556920,2820,2820,2820,2820,0
20230704,180900,113087556920,2820,2820,2820,2820,0
20230704,180800,113087556920,2820,2820,2820,2820,0
20230704,180700,113087556920,2820,2820,2820,2820,0
20230704,180600,113087556920,2820,2820,2820,2820,0
20230704,180500,113087556920,2820,2820,2820,2820,0
20230704,180400,113087556920,2820,2820,2820,2820,0
20230704,180300,113087556920,2820,2820,2820,2820,0
20230704,180200,113087556920,2820,2820,2820,2820,0
20230704,180100,113087556920,2820,2820,2820,2820,0
20230704,180000,113087556920,2820,2820,2820,2820,0
20230704,175900,113087556920,2820,2820,2820,2820,0
20230704,175800,113087556920,2820,2820,2820,2820,0
20230704,175700,113087556920,2820,2820,2820,2820,0
20230704,175600,113087556920,2820,2820,2820,2820,0
20230704,175500,113087556920,2820,2820,2820,2820,0
20230704,175400,113087556920,2820,2820,2820,2820,0
20230704,175300,113087556920,2820,2820,2820,2820,0
20230704,175200,113087556920,2820,2820,2820,2820,0
20230704,175100,113087556920,2820,2820,2820,2820,564797
20230704,175000,113087556920,2820,2820,2820,2820,0
20230704,174900,113087556920,2820,2820,2820,2820,0
20230704,174800,113087556920,2820,2820,2820,2820,0
20230704,174700,113087556920,2820,2820,2820,2820,0
20230704,174600,113087556920,2820,2820,2820,2820,0
20230704,174500,113087556920,2820,2820,2820,2820,0
20230704,174400,113087556920,2820,2820,2820,2820,0
20230704,174300,113087556920,2820,2820,2820,2820,0
20230704,174200,113087556920,2820,2820,2820,2820,0
20230704,174100,113087556920,2820,2820,2820,2820,0
20230704,174000,113087556920,2820,2820,2820,2820,0
20230704,173900,113087556920,2820,2820,2820,2820,0
20230704,173800,113087556920,2820,2820,2820,2820,0
20230704,173700,113087556920,2820,2820,2820,2820,0
20230704,173600,113087556920,2820,2820,2820,2820,0
20230704,173500,113087556920,2820,2820,2820,2820,0
20230704,173400,113087556920,2820,2820,2820,2820,0
20230704,173300,113087556920,2820,2820,2820,2820,0
20230704,173200,113087556920,2820,2820,2820,2820,0
20230704,173100,113087556920,2820,2820,2820,2820,0
20230704,173000,113087556920,2820,2820,2820,2820,0
20230704,172900,113087556920,2820,2820,2820,2820,0
20230704,172800,113087556920,2820,2820,2820,2820,0
20230704,172700,113087556920,2820,2820,2820,2820,0
20230704,172600,113087556920,2820,2820,2820,2820,0
20230704,172500,113087556920,2820,2820,2820,2820,0
20230704,172400,113087556920,2820,2820,2820,2820,0
20230704,172300,113087556920,2820,2820,2820,2820,0
20230704,172200,113087556920,2820,2820,2820,2820,0
20230704,172100,113087556920,2820,2820,2820,2820,564797
20230704,172000,113087556920,2820,2820,2820,2820,0
20230704,171900,113087556920,2820,2820,2820,2820,0
20230704,171800,113087556920,2820,2820,2820,2820,0
20230704,171700,113087556920,2820,2820,2820,2820,0
20230704,171600,113087556920,2820,2820,2820,2820,0
20230704,171500,113087556920,2820,2820,2820,2820,0
20230704,171400,113087556920,2820,2820,2820,2820,0
20230704,171300,113087556920,2820,2820,2820,2820,0
20230704,171200,113087556920,2820,2820,2820,2820,0
20230704,171100,113087556920,2820,2820,2820,2820,0
20230704,171000,113087556920,2820,2820,2820,2820,0
20230704,170900,113087556920,2820,2820,2820,2820,0
20230704,170800,113087556920,2820,2820,2820,2820,0
20230704,170700,113087556920,2820,2820,2820,2820,0
20230704,170600,113087556920,2820,2820,2820,2820,0
20230704,170500,113087556920,2820,2820,2820,2820,0
20230704,170400,113087556920,2820,2820,2820,2820,0
20230704,170300,113087556920,2820,2820,2820,2820,0
20230704,170200,113087556920,2820,2820,2820,2820,0
20230704,170100,113087556920,2820,2820,2820,2820,0
20230704,170000,113087556920,2820,2820,2820,2820,0
20230704,165900,113087556920,2820,2820,2820,2820,0
20230704,165800,113087556920,2820,2820,2820,2820,0
20230704,165700,113087556920,2820,2820,2820,2820,0
20230704,165600,113087556920,2820,2820,2820,2820,0
20230704,165500,113087556920,2820,2820,2820,2820,0
20230704,165400,113087556920,2820,2820,2820,2820,0
20230704,165300,113087556920,2820,2820,2820,2820,0
20230704,165200,113087556920,2820,2820,2820,2820,0
20230704,165100,113087556920,2820,2820,2820,2820,564797
20230704,165000,113087556920,2820,2820,2820,2820,0
20230704,164900,113087556920,2820,2820,2820,2820,0
20230704,164800,113087556920,2820,2820,2820,2820,0
20230704,164700,113087556920,2820,2820,2820,2820,0
20230704,164600,113087556920,2820,2820,2820,2820,0
20230704,164500,113087556920,2820,2820,2820,2820,0
20230704,164400,113087556920,2820,2820,2820,2820,0
20230704,164300,113087556920,2820,2820,2820,2820,0
20230704,164200,113087556920,2820,2820,2820,2820,0
20230704,164100,113087556920,2820,2820,2820,2820,0
20230704,164000,113087556920,2820,2820,2820,2820,0
20230704,163900,113087556920,2820,2820,2820,2820,0
20230704,163800,113087556920,2820,2820,2820,2820,0
20230704,163700,113087556920,2820,2820,2820,2820,0
20230704,163600,113087556920,2820,2820,2820,2820,0
20230704,163500,113087556920,2820,2820,2820,2820,0
20230704,163400,113087556920,2820,2820,2820,2820,0
20230704,163300,113087556920,2820,2820,2820,2820,0
20230704,163200,113087556920,2820,2820,2820,2820,0
20230704,163100,113087556920,2820,2820,2820,2820,0
20230704,163000,113087556920,2820,2820,2820,2820,0
20230704,162900,113087556920,2820,2820,2820,2820,0
20230704,162800,113087556920,2820,2820,2820,2820,0
20230704,162700,113087556920,2820,2820,2820,2820,0
20230704,162600,113087556920,2820,2820,2820,2820,0
20230704,162500,113087556920,2820,2820,2820,2820,0
20230704,162400,113087556920,2820,2820,2820,2820,0
20230704,162300,113087556920,2820,2820,2820,2820,0
20230704,162200,113087556920,2820,2820,2820,2820,0
20230704,162100,113087556920,2820,2820,2820,2820,564797
20230704,162000,113087556920,2820,2820,2820,2820,0
20230704,161900,113087556920,2820,2820,2820,2820,0
20230704,161800,113087556920,2820,2820,2820,2820,0
20230704,161700,113087556920,2820,2820,2820,2820,0
20230704,161600,113087556920,2820,2820,2820,2820,0
20230704,161500,113087556920,2820,2820,2820,2820,0
20230704,161400,113087556920,2820,2820,2820,2820,0
20230704,161300,113087556920,2820,2820,2820,2820,0
20230704,161200,113087556920,2820,2820,2820,2820,0
20230704,161100,113087556920,2820,2820,2820,2820,0
20230704,161000,113087556920,2820,2820,2820,2820,0
20230704,160900,113087556920,2820,2820,2820,2820,0
20230704,160800,113087556920,2820,2820,2820,2820,0
20230704,160700,113087556920,2820,2820,2820,2820,0
20230704,160600,113087556920,2820,2820,2820,2820,0
20230704,160500,113087556920,2820,2820,2820,2820,0
20230704,160400,113087556920,2820,2820,2820,2820,0
20230704,160300,113087556920,2820,2820,2820,2820,0
20230704,160200,113087556920,2820,2820,2820,2820,0
20230704,160100,113087556920,2820,2820,2820,2820,0
20230704,160000,113087556920,2820,2820,2820,2820,0
20230704,155900,113087556920,2820,2820,2820,2820,0
20230704,155800,113087556920,2820,2820,2820,2820,0
20230704,155700,113087556920,2820,2820,2820,2820,0
20230704,155600,113087556920,2820,2820,2820,2820,0
20230704,155500,113087556920,2820,2820,2820,2820,0
20230704,155400,113087556920,2820,2820,2820,2820,0
20230704,155300,113087556920,2820,2820,2820,2820,0
20230704,155200,113087556920,2820,2820,2820,2820,0
20230704,155100,113087556920,2820,2820,2820,2820,564797
20230704,155000,113087556920,2820,2820,2820,2820,0
20230704,154900,113087556920,2820,2820,2820,2820,0
20230704,154800,113087556920,2820,2820,2820,2820,0
20230704,154700,113087556920,2820,2820,2820,2820,0
20230704,154600,113087556920,2820,2820,2820,2820,0
20230704,154500,113087556920,2820,2820,2820,2820,0
20230704,154400,113087556920,2820,2820,2820,2820,0
20230704,154300,113087556920,2820,2820,2820,2820,0
20230704,154200,113087556920,2820,2820,2820,2820,0
20230704,154100,113087556920,2820,2820,2820,2820,0
20230704,154000,113087556920,2820,2820,2820,2820,0
20230704,153900,113087556920,2820,2820,2820,2820,0
20230704,153800,113087556920,2820,2820,2820,2820,0
20230704,153700,113087556920,2820,2820,2820,2820,0
20230704,153600,113087556920,2820,2820,2820,2820,0
20230704,153500,113087556920,2820,2820,2820,2820,0
20230704,153400,113087556920,2820,2820,2820,2820,0
20230704,153300,113087556920,2820,2820,2820,2820,0
20230704,153200,113087556920,2820,2820,2820,2820,0
20230704,153100,113087556920,2820,2820,2820,2820,0
20230704,153000,113087556920,2820,2820,2820,2820,564797
20230704,152900,111494829380,2815,2815,2815,2815,0
20230704,152800,111494829380,2815,2815,2815,2815,0
20230704,152700,111494829380,2815,2815,2815,2815,0
20230704,152600,111494829380,2815,2815,2815,2815,0
20230704,152500,111494829380,2815,2815,2815,2815,0
20230704,152400,111494829380,2815,2815,2815,2815,0
20230704,152300,111494829380,2815,2815,2815,2815,0
20230704,152200,111494829380,2815,2815,2815,2815,0
20230704,152100,111494829380,2815,2815,2815,2815,0
20230704,152000,111494829380,2815,2815,2815,2815,0
20230704,151900,111494829380,2815,2815,2820,2805,192961
20230704,151800,110952613020,2810,2820,2820,2810,92550
20230704,151700,110691942615,2815,2815,2820,2810,47962
20230704,151600,110556875225,2815,2815,2820,2810,66452
20230704,151500,110369830155,2820,2820,2820,2810,50190
20230704,151400,110228667725,2815,2810,2820,2805,54613
20230704,151300,110075048440,2815,2815,2815,2800,134857
20230704,151200,109696431585,2810,2825,2825,2805,188354
20230704,151100,109166672355,2825,2820,2825,2815,111583
20230704,151000,108852074885,2820,2820,2820,2810,98442
20230704,150900,108574949100,2820,2820,2820,2815,22813
20230704,150800,108510689800,2815,2815,2820,2815,20407
20230704,150700,108453192305,2820,2820,2820,2810,62177
20230704,150600,108278183640,2815,2820,2820,2815,11452
20230704,150500,108245925645,2815,2815,2820,2810,25390
20230704,150400,108174448530,2815,2815,2820,2810,17422
20230704,150300,108125403925,2815,2815,2820,2815,20401
20230704,150200,108067934230,2815,2815,2820,2810,31831
20230704,150100,107978325760,2815,2815,2820,2810,69652
20230704,150000,107782486120,2810,2805,2815,2805,45854
20230704,145900,107653716005,2810,2810,2810,2805,16306
20230704,145800,107607935315,2810,2815,2815,2805,21887
20230704,145700,107546466130,2805,2815,2815,2805,72334
20230704,145600,107343205360,2815,2810,2820,2810,47384
20230704,145500,107209854455,2810,2810,2815,2810,13081
20230704,145400,107173081590,2810,2815,2820,2810,47116
20230704,145300,107040521200,2815,2810,2820,2810,20363
20230704,145200,106983202525,2810,2820,2820,2810,23809
20230704,145100,106916181250,2820,2815,2820,2815,11013
20230704,145000,106885171655,2820,2820,2820,2815,24935
20230704,144900,106814944220,2815,2820,2820,2815,21448
20230704,144800,106754514595,2815,2820,2820,2815,7613
20230704,144700,106733074460,2820,2820,2820,2815,24783
20230704,144600,106663222610,2820,2825,2825,2815,35429
20230704,144500,106563340430,2825,2820,2825,2820,17750
20230704,144400,106513233070,2820,2820,2825,2815,31808
20230704,144300,106423551750,2820,2815,2820,2815,10705
20230704,144200,106393398510,2820,2820,2820,2810,15794
20230704,144100,106348940305,2810,2815,2820,2810,25444
20230704,144000,106277322335,2815,2815,2820,2810,30570
20230704,143900,106191326460,2815,2820,2820,2810,13977
20230704,143800,106151971900,2815,2820,2825,2810,71452
20230704,143700,105950811430,2820,2820,2825,2815,19782
20230704,143600,105895020465,2820,2820,2825,2815,17670
20230704,143500,105845188685,2820,2820,2825,2820,36381
20230704,143400,105742584205,2820,2820,2825,2820,43124
20230704,143300,105620973940,2820,2825,2825,2820,14467
20230704,143200,105580176085,2820,2815,2825,2815,41309
20230704,143100,105463684070,2815,2820,2820,2810,14572
20230704,143000,105422681445,2815,2820,2825,2810,81295
20230704,142900,105193674430,2820,2820,2825,2820,31519
20230704,142800,105104679845,2825,2820,2825,2815,22796
20230704,142700,105040391885,2820,2820,2820,2815,5637
20230704,142600,105024499925,2815,2815,2825,2815,76048
20230704,142500,104810158585,2815,2815,2815,2810,36904
20230704,142400,104706290275,2815,2810,2815,2805,26037
20230704,142300,104633119450,2805,2805,2810,2800,38924
20230704,142200,104523973070,2805,2805,2810,2800,27690
20230704,142100,104446298795,2810,2800,2810,2795,57019
20230704,142000,104286618505,2795,2805,2810,2795,79049
20230704,141900,104065290345,2805,2810,2810,2805,27209
20230704,141800,103988915230,2810,2795,2810,2790,179798
20230704,141700,103485909090,2795,2800,2805,2790,319335
20230704,141600,102592721675,2800,2800,2805,2800,233573
20230704,141500,101938694240,2805,2810,2815,2800,136706
20230704,141400,101555161795,2810,2820,2820,2805,110472
20230704,141300,101244869660,2820,2815,2820,2810,37681
20230704,141200,101138845840,2815,2810,2815,2805,157982
20230704,141100,100695578355,2805,2825,2825,2805,367306
20230704,141000,99662721800,2825,2820,2825,2820,26536
20230704,140900,99587867605,2820,2825,2825,2820,44653
20230704,140800,99461896130,2825,2825,2830,2820,62363
20230704,140700,99285857475,2830,2830,2835,2825,25910
20230704,140600,99212609355,2825,2830,2835,2825,47363
20230704,140500,99078603490,2830,2830,2830,2825,20939
20230704,140400,99019354155,2830,2820,2830,2820,38562
20230704,140300,98910466365,2820,2830,2830,2820,54930
20230704,140200,98755386870,2825,2840,2840,2825,126952
20230704,140100,98396506545,2835,2840,2840,2830,52379
20230704,140000,98247987275,2835,2830,2835,2830,20110
20230704,135900,98191027525,2830,2840,2840,2830,25752
20230704,135800,98118105825,2840,2830,2840,2830,26242
20230704,135700,98043715690,2830,2835,2840,2830,51300
20230704,135600,97898274525,2835,2845,2845,2835,17933
20230704,135500,97847373705,2840,2845,2845,2835,17688
20230704,135400,97797136110,2840,2845,2845,2835,64205
20230704,135300,97614882525,2845,2845,2850,2840,44727
20230704,135200,97487674770,2850,2860,2860,2845,73339
20230704,135100,97278438570,2860,2850,2860,2850,72443
20230704,135000,97071468415,2855,2850,2860,2850,38714
20230704,134900,96960953665,2855,2850,2855,2850,22983
20230704,134800,96895434555,2850,2850,2855,2845,22759
20230704,134700,96830579020,2850,2860,2860,2845,56364
20230704,134600,96669796810,2860,2845,2865,2840,152502
20230704,134500,96234717630,2845,2840,2845,2840,7714
20230704,134400,96212791060,2840,2845,2845,2840,10130
20230704,134300,96184019030,2840,2840,2845,2840,7749
20230704,134200,96162011230,2845,2840,2845,2840,9753
20230704,134100,96134296165,2840,2845,2845,2840,22509
20230704,134000,96070328870,2845,2840,2845,2840,23555
20230704,133900,96003398870,2845,2845,2845,2840,21395
20230704,133800,95942617740,2845,2840,2845,2840,8000
20230704,133700,95919894370,2840,2840,2845,2840,8887
20230704,133600,95894650205,2840,2840,2845,2840,24870
20230704,133500,95823996330,2840,2835,2840,2835,34078
20230704,133400,95727262955,2835,2840,2840,2835,25328
20230704,133300,95655439730,2840,2835,2840,2835,2508
20230704,133200,95648324245,2840,2840,2840,2835,3360
20230704,133100,95638794485,2840,2835,2840,2835,7701
20230704,133000,95616961315,2840,2840,2840,2835,6982
20230704,132900,95597156795,2840,2840,2840,2835,13239
20230704,132800,95559590510,2840,2840,2840,2835,12931
20230704,132700,95522927670,2835,2840,2840,2835,6494
20230704,132600,95504501700,2840,2830,2840,2830,10240
20230704,132500,95475473375,2835,2835,2840,2830,16208
20230704,132400,95429543475,2835,2835,2840,2835,10437
20230704,132300,95399947050,2835,2835,2840,2835,25882
20230704,132200,95326571040,2835,2835,2840,2835,16796
20230704,132100,95278943545,2835,2835,2840,2830,19234
20230704,132000,95224421970,2830,2830,2835,2825,44275
20230704,131900,95099138070,2825,2830,2835,2825,110794
20230704,131800,94785663610,2830,2840,2845,2830,80544
20230704,131700,94557331020,2840,2835,2845,2835,16470
20230704,131600,94510560105,2835,2840,2840,2835,42420
20230704,131500,94390105965,2840,2840,2845,2840,26048
20230704,131400,94316128310,2840,2840,2845,2840,7855
20230704,131300,94293819720,2840,2840,2845,2840,31156
20230704,131200,94205309420,2845,2840,2845,2840,10955
20230704,131100,94174173605,2845,2840,2845,2835,23224
20230704,131000,94108195605,2835,2840,2845,2835,32868
20230704,130900,94014903230,2845,2840,2845,2840,10319
20230704,130800,93985591365,2845,2840,2845,2840,13520
20230704,130700,93947189840,2840,2840,2845,2835,18756
20230704,130600,93893924280,2840,2845,2845,2835,9930
20230704,130500,93865723155,2840,2840,2845,2835,21052
20230704,130400,93805936020,2840,2840,2845,2840,45320
20230704,130300,93677204130,2845,2840,2845,2840,36378
20230704,130200,93573889985,2840,2840,2845,2840,10347
20230704,130100,93544504255,2845,2845,2845,2840,2853
20230704,130000,93536396250,2840,2840,2845,2835,16269
20230704,125900,93490189800,2840,2840,2845,2840,8025
20230704,125800,93467398785,2840,2840,2845,2835,37736
20230704,125700,93360244465,2840,2845,2845,2840,24778
20230704,125600,93289860075,2845,2845,2850,2840,14311
20230704,125500,93249152190,2845,2845,2850,2840,19170
20230704,125400,93194582470,2845,2845,2845,2840,23106
20230704,125300,93128857410,2840,2840,2845,2840,13811
20230704,125200,93089633650,2840,2845,2850,2840,12999
20230704,125100,93052662365,2850,2845,2850,2840,32052
20230704,125000,92961492285,2845,2845,2845,2840,17939
20230704,124900,92910529250,2845,2840,2845,2835,5815
20230704,124800,92894012645,2840,2845,2845,2835,17259
20230704,124700,92845001050,2840,2845,2845,2840,10367
20230704,124600,92815552615,2845,2840,2845,2840,21336
20230704,124500,92754951650,2840,2840,2845,2835,39094
20230704,124400,92644008335,2835,2840,2840,2835,26537
20230704,124300,92568771940,2835,2835,2840,2835,4196
20230704,124200,92556865725,2835,2840,2845,2835,16353
20230704,124100,92510454525,2845,2840,2845,2835,27101
20230704,124000,92433471885,2840,2830,2840,2830,24689
20230704,123900,92363491585,2835,2835,2835,2825,58667
20230704,123800,92197449850,2835,2830,2840,2830,50339
20230704,123700,92054842075,2830,2825,2830,2820,144776
20230704,123600,91645627855,2830,2830,2835,2825,25973
20230704,123500,91572154625,2830,2835,2840,2825,54877
20230704,123400,91416738840,2830,2835,2840,2830,23969
20230704,123300,91348827255,2830,2830,2830,2825,54140
20230704,123200,91195791960,2830,2825,2835,2820,130943
20230704,123100,90825565200,2830,2835,2840,2825,192839
20230704,123000,90279525595,2835,2855,2855,2835,225151
20230704,122900,89639492005,2855,2855,2855,2850,16869
20230704,122800,89591348715,2855,2855,2855,2850,43149
20230704,122700,89468257295,2850,2855,2860,2850,35308
20230704,122600,89367500125,2860,2855,2865,2855,44434
20230704,122500,89240493395,2860,2855,2860,2850,16099
20230704,122400,89194465010,2855,2855,2860,2850,24694
20230704,122300,89123949010,2860,2850,2860,2850,24469
20230704,122200,89054100995,2855,2850,2855,2845,28359
20230704,122100,88973345525,2850,2850,2855,2850,25317
20230704,122000,88901187645,2855,2855,2855,2850,10311
20230704,121900,88871778130,2855,2850,2855,2845,28137
20230704,121800,88791584965,2850,2845,2850,2845,5251
20230704,121700,88776635535,2845,2845,2850,2845,23959
20230704,121600,88708451680,2845,2850,2850,2845,18474
20230704,121500,88655876550,2850,2845,2850,2840,37535
20230704,121400,88549110735,2845,2845,2850,2840,46878
20230704,121300,88415773610,2845,2850,2855,2845,31233
20230704,121200,88326762555,2850,2850,2855,2845,28219
20230704,121100,88246347915,2850,2855,2855,2845,86334
20230704,121000,88000326700,2850,2855,2855,2850,44991
20230704,120900,87871931920,2860,2860,2860,2855,21007
20230704,120800,87811914870,2855,2865,2865,2855,32079
20230704,120700,87720180585,2865,2860,2865,2855,19399
20230704,120600,87664676780,2855,2855,2860,2850,72001
20230704,120500,87459238075,2855,2855,2860,2850,63849
20230704,120400,87276918520,2860,2860,2865,2855,57039
20230704,120300,87113885135,2860,2865,2870,2860,42561
20230704,120200,86992034315,2865,2870,2870,2865,13165
20230704,120100,86954278095,2870,2865,2870,2865,12589
20230704,120000,86918192390,2865,2865,2870,2860,38927
20230704,115900,86806637770,2865,2870,2870,2860,17961
20230704,115800,86755182325,2865,2875,2875,2860,72861
20230704,115700,86546434255,2875,2870,2875,2865,14355
20230704,115600,86505227625,2870,2865,2870,2865,27480
20230704,115500,86426401320,2870,2875,2875,2865,51389
20230704,115400,86278927965,2870,2870,2875,2870,18666
20230704,115300,86225311115,2875,2875,2880,2870,40816
20230704,115200,86108008295,2880,2880,2885,2875,70606
20230704,115100,85904713305,2885,2885,2890,2880,41621
20230704,115000,85784701610,2885,2885,2890,2880,39502
20230704,114900,85670689650,2885,2885,2890,2880,59556
20230704,114800,85498951780,2885,2875,2890,2875,70071
20230704,114700,85296871685,2875,2880,2885,2875,37002
20230704,114600,85190319640,2880,2885,2885,2880,26056
20230704,114500,85115256670,2885,2880,2890,2880,140263
20230704,114400,84710671475,2880,2890,2890,2880,64162
20230704,114300,84525596140,2890,2865,2890,2865,138805
20230704,114200,84125581580,2870,2875,2875,2865,33227
20230704,114100,84030194795,2875,2870,2875,2870,8832
20230704,114000,84004837570,2870,2870,2875,2870,22893
20230704,113900,83939125870,2875,2870,2875,2870,3419
20230704,113800,83929300345,2870,2880,2880,2870,17149
20230704,113700,83879995020,2880,2875,2880,2875,11313
20230704,113600,83847457250,2875,2870,2880,2870,26593
20230704,113500,83771004130,2875,2870,2875,2865,8991
20230704,113400,83745196170,2870,2870,2875,2870,12698
20230704,113300,83708747650,2870,2875,2875,2865,30406
20230704,113200,83621489620,2875,2875,2875,2870,36504
20230704,113100,83516693525,2875,2870,2875,2870,17102
20230704,113000,83467549705,2870,2875,2880,2870,25244
20230704,112900,83394988935,2875,2875,2880,2870,20426
20230704,112800,83336222240,2875,2880,2880,2875,21664
20230704,112700,83273931825,2875,2875,2880,2875,24980
20230704,112600,83202068555,2880,2875,2880,2870,15632
20230704,112500,83157081165,2875,2875,2875,2870,29382
20230704,112400,83072668400,2875,2875,2880,2870,32330
20230704,112300,82979706590,2875,2885,2890,2870,222156
20230704,112200,82340127160,2885,2885,2885,2880,56659
20230704,112100,82176678245,2880,2880,2885,2875,49596
20230704,112000,82033837010,2880,2870,2880,2870,37216
20230704,111900,81926859720,2875,2870,2875,2870,35188
20230704,111800,81825786030,2870,2875,2875,2865,70460
20230704,111700,81623540570,2875,2880,2885,2870,171306
20230704,111600,81130684915,2880,2875,2885,2875,84846
20230704,111500,80886369690,2880,2885,2885,2870,230218
20230704,111400,80223631890,2885,2875,2890,2870,466828
20230704,111300,78878022470,2875,2860,2875,2860,211471
20230704,111200,78271114145,2865,2855,2865,2855,26581
20230704,111100,78195096375,2855,2855,2860,2855,26712
20230704,111000,78118805885,2855,2860,2865,2855,28494
20230704,110900,78037331425,2860,2865,2865,2860,6639
20230704,110800,78018323170,2865,2860,2865,2855,31517
20230704,110700,77928161310,2855,2855,2860,2855,12580
20230704,110600,77892232560,2860,2860,2860,2855,27768
20230704,110500,77812863135,2860,2860,2860,2850,35456
20230704,110400,77711624780,2855,2850,2860,2850,27932
20230704,110300,77631882285,2850,2850,2855,2850,23433
20230704,110200,77565094305,2850,2850,2855,2845,19847
20230704,110100,77508535585,2850,2855,2855,2850,17991
20230704,110000,77457245355,2855,2855,2860,2850,26558
20230704,105900,77381485415,2850,2850,2855,2845,19124
20230704,105800,77326954790,2850,2850,2855,2850,13635
20230704,105700,77288072280,2850,2855,2855,2850,22264
20230704,105600,77224600720,2850,2855,2860,2850,28571
20230704,105500,77143039470,2850,2850,2855,2850,5481
20230704,105400,77127416830,2850,2845,2855,2845,20494
20230704,105300,77069016925,2845,2850,2850,2845,66113
20230704,105200,76880820455,2850,2855,2855,2845,17674
20230704,105100,76830462225,2855,2845,2855,2845,17523
20230704,105000,76780559535,2845,2850,2855,2845,47685
20230704,104900,76644759550,2850,2850,2855,2845,22837
20230704,104800,76579639785,2850,2855,2855,2845,39300
20230704,104700,76467626855,2850,2855,2855,2850,22009
20230704,104600,76404848425,2855,2850,2860,2850,33588
20230704,104500,76308966625,2855,2855,2860,2850,34194
20230704,104400,76211341920,2855,2845,2855,2845,45240
20230704,104300,76082436840,2850,2845,2850,2845,7383
20230704,104200,76061429815,2845,2845,2850,2845,25304
20230704,104100,75989430560,2850,2850,2850,2840,16943
20230704,104000,75941214065,2845,2840,2850,2840,48551
20230704,103900,75803036990,2845,2845,2850,2840,19209
20230704,103800,75748403065,2845,2845,2850,2840,30799
20230704,103700,75660776320,2845,2845,2850,2840,36215
20230704,103600,75557731615,2840,2845,2850,2840,31530
20230704,103500,75468079755,2850,2835,2850,2835,53748
20230704,103400,75315111950,2840,2840,2840,2830,105246
20230704,103300,75016654980,2835,2835,2840,2830,153884
20230704,103200,74580552120,2835,2850,2850,2835,146246
20230704,103100,74165201955,2855,2850,2855,2845,30685
20230704,103000,74077751970,2850,2860,2860,2845,77505
20230704,102900,73856901515,2860,2860,2870,2855,76772
20230704,102800,73637051970,2870,2845,2870,2845,116137
20230704,102700,73305346390,2850,2845,2850,2840,45165
20230704,102600,73176901410,2845,2850,2850,2840,113245
20230704,102500,72854704340,2850,2855,2855,2850,67950
20230704,102400,72660976390,2855,2850,2860,2850,37287
20230704,102300,72554556660,2855,2865,2865,2850,58621
20230704,102200,72387075570,2865,2865,2865,2860,27291
20230704,102100,72308978605,2865,2850,2865,2850,48937
20230704,102000,72169151180,2850,2850,2855,2845,92733
20230704,101900,71904961570,2855,2860,2865,2850,167459
20230704,101800,71427225350,2860,2870,2870,2860,143741
20230704,101700,71015610625,2870,2865,2875,2865,83612
20230704,101600,70775806760,2865,2870,2875,2865,45705
20230704,101500,70644685200,2870,2870,2875,2865,45104
20230704,101400,70515284975,2865,2880,2880,2865,134641
20230704,101300,70128782995,2880,2875,2880,2870,135723
20230704,101200,69738574740,2870,2865,2875,2865,90195
20230704,101100,69479690560,2870,2870,2870,2865,56010
20230704,101000,69319036805,2865,2875,2875,2860,158728
20230704,100900,68863598070,2875,2870,2875,2865,255564
20230704,100800,68129457025,2870,2865,2870,2860,117391
20230704,100700,67793122390,2865,2860,2865,2855,83563
20230704,100600,67554138550,2855,2870,2870,2855,171998
20230704,100500,67061431060,2870,2860,2870,2855,264816
20230704,100400,66303372460,2855,2855,2860,2850,72116
20230704,100300,66097366270,2850,2845,2855,2840,66181
20230704,100200,65908847170,2845,2850,2850,2840,51510
20230704,100100,65762303715,2845,2845,2850,2845,65035
20230704,100000,65577086415,2850,2835,2850,2835,139261
20230704,095900,65181055620,2835,2835,2840,2835,67819
20230704,095800,64988658740,2835,2835,2840,2835,20309
20230704,095700,64931021105,2835,2840,2840,2835,37971
20230704,095600,64823350815,2840,2845,2845,2835,37493
20230704,095500,64716955495,2840,2845,2845,2835,71958
20230704,095400,64512556500,2845,2845,2850,2835,42579
20230704,095300,64391484170,2845,2845,2850,2835,31654
20230704,095200,64301510105,2845,2840,2850,2830,88439
20230704,095100,64050398595,2835,2835,2845,2830,72378
20230704,095000,63845092655,2840,2835,2845,2825,183516
20230704,094900,63325639150,2830,2850,2855,2830,139091
20230704,094800,62930689375,2850,2855,2855,2845,46562
20230704,094700,62797971435,2855,2845,2855,2840,77001
20230704,094600,62578686475,2850,2860,2860,2845,96276
20230704,094500,62304086540,2860,2860,2865,2855,43199
20230704,094400,62180598235,2860,2845,2865,2845,248935
20230704,094300,61469052205,2845,2855,2860,2845,88409
20230704,094200,61216845125,2855,2855,2860,2850,128508
20230704,094100,60850021705,2855,2845,2855,2840,91397
20230704,094000,60589800375,2840,2840,2850,2835,69442
20230704,093900,60392508560,2835,2845,2850,2830,158334
20230704,093800,59943127695,2845,2855,2860,2840,204322
20230704,093700,59360489425,2855,2860,2865,2850,208602
20230704,093600,58764159650,2860,2850,2860,2850,107496
20230704,093500,58457224340,2850,2845,2860,2845,156510
20230704,093400,58010533670,2845,2845,2850,2845,48834
20230704,093300,57871486195,2845,2850,2850,2840,139002
20230704,093200,57476072445,2850,2850,2855,2845,180065
20230704,093100,56962705045,2850,2825,2850,2820,188464
20230704,093000,56428556340,2825,2850,2850,2825,212617
20230704,092900,55825426115,2850,2855,2855,2845,148851
20230704,092800,55400982910,2855,2860,2865,2850,203494
20230704,092700,54820027430,2860,2840,2860,2840,240706
20230704,092600,54133641965,2845,2840,2845,2835,74644
20230704,092500,53921505535,2840,2825,2845,2820,95201
20230704,092400,53651653980,2830,2820,2830,2815,187334
20230704,092300,53123445845,2825,2830,2830,2820,156396
20230704,092200,52681583615,2825,2850,2850,2820,592649
20230704,092100,51001506335,2850,2850,2855,2845,348646
20230704,092000,50007718405,2850,2845,2855,2840,388581
20230704,091900,48900770155,2845,2840,2845,2835,185929
20230704,091800,48372226480,2840,2830,2840,2830,146520
20230704,091700,47956975435,2830,2845,2845,2825,598712
20230704,091600,46260148505,2845,2830,2845,2825,502998
20230704,091500,44832966345,2825,2815,2830,2810,415432
20230704,091400,43659981095,2815,2810,2820,2805,270413
20230704,091300,42899609620,2810,2810,2815,2800,510553
20230704,091200,41466724645,2815,2800,2820,2795,545356
20230704,091100,39935005770,2800,2800,2805,2790,447166
20230704,091000,38684806265,2795,2795,2810,2785,954812
20230704,090900,36011498110,2790,2835,2840,2790,2072232
20230704,090800,30194933905,2835,2845,2860,2835,646655
20230704,090700,28353473935,2845,2850,2850,2840,402392
20230704,090600,27209042590,2850,2855,2865,2845,546377
20230704,090500,25648897190,2855,2865,2865,2830,1632751
20230704,090400,20997455310,2865,2870,2875,2860,947648
20230704,090300,18281456795,2875,2890,2895,2870,855503
20230704,090200,15812496955,2895,2940,2945,2890,1431944
20230704,090100,11643692930,2940,2960,2965,2925,1045057
20230704,090000,8572972315,2960,2975,2975,2940,2887017