stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185300,26526918320,2565,2565,2565,2565,147629
20230710,185200,26526918320,2565,2565,2565,2565,0
20230710,185100,26526918320,2565,2565,2565,2565,0
20230710,185000,26526918320,2565,2565,2565,2565,0
20230710,184900,26526918320,2565,2565,2565,2565,0
20230710,184800,26526918320,2565,2565,2565,2565,0
20230710,184700,26526918320,2565,2565,2565,2565,0
20230710,184600,26526918320,2565,2565,2565,2565,0
20230710,184500,26526918320,2565,2565,2565,2565,0
20230710,184400,26526918320,2565,2565,2565,2565,0
20230710,184300,26526918320,2565,2565,2565,2565,0
20230710,184200,26526918320,2565,2565,2565,2565,0
20230710,184100,26526918320,2565,2565,2565,2565,0
20230710,184000,26526918320,2565,2565,2565,2565,0
20230710,183900,26526918320,2565,2565,2565,2565,0
20230710,183800,26526918320,2565,2565,2565,2565,0
20230710,183700,26526918320,2565,2565,2565,2565,0
20230710,183600,26526918320,2565,2565,2565,2565,0
20230710,183500,26526918320,2565,2565,2565,2565,0
20230710,183400,26526918320,2565,2565,2565,2565,0
20230710,183300,26526918320,2565,2565,2565,2565,0
20230710,183200,26526918320,2565,2565,2565,2565,0
20230710,183100,26526918320,2565,2565,2565,2565,0
20230710,183000,26526918320,2565,2565,2565,2565,0
20230710,182900,26526918320,2565,2565,2565,2565,0
20230710,182800,26526918320,2565,2565,2565,2565,0
20230710,182700,26526918320,2565,2565,2565,2565,0
20230710,182600,26526918320,2565,2565,2565,2565,0
20230710,182500,26526918320,2565,2565,2565,2565,0
20230710,182400,26526918320,2565,2565,2565,2565,0
20230710,182300,26526918320,2565,2565,2565,2565,147629
20230710,182200,26526918320,2565,2565,2565,2565,0
20230710,182100,26526918320,2565,2565,2565,2565,0
20230710,182000,26526918320,2565,2565,2565,2565,0
20230710,181900,26526918320,2565,2565,2565,2565,0
20230710,181800,26526918320,2565,2565,2565,2565,0
20230710,181700,26526918320,2565,2565,2565,2565,0
20230710,181600,26526918320,2565,2565,2565,2565,0
20230710,181500,26526918320,2565,2565,2565,2565,0
20230710,181400,26526918320,2565,2565,2565,2565,0
20230710,181300,26526918320,2565,2565,2565,2565,0
20230710,181200,26526918320,2565,2565,2565,2565,0
20230710,181100,26526918320,2565,2565,2565,2565,0
20230710,181000,26526918320,2565,2565,2565,2565,0
20230710,180900,26526918320,2565,2565,2565,2565,0
20230710,180800,26526918320,2565,2565,2565,2565,0
20230710,180700,26526918320,2565,2565,2565,2565,0
20230710,180600,26526918320,2565,2565,2565,2565,0
20230710,180500,26526918320,2565,2565,2565,2565,0
20230710,180400,26526918320,2565,2565,2565,2565,0
20230710,180300,26526918320,2565,2565,2565,2565,0
20230710,180200,26526918320,2565,2565,2565,2565,0
20230710,180100,26526918320,2565,2565,2565,2565,0
20230710,180000,26526918320,2565,2565,2565,2565,0
20230710,175900,26526918320,2565,2565,2565,2565,0
20230710,175800,26526918320,2565,2565,2565,2565,0
20230710,175700,26526918320,2565,2565,2565,2565,0
20230710,175600,26526918320,2565,2565,2565,2565,0
20230710,175500,26526918320,2565,2565,2565,2565,0
20230710,175400,26526918320,2565,2565,2565,2565,0
20230710,175300,26526918320,2565,2565,2565,2565,147629
20230710,175200,26526918320,2565,2565,2565,2565,0
20230710,175100,26526918320,2565,2565,2565,2565,0
20230710,175000,26526918320,2565,2565,2565,2565,0
20230710,174900,26526918320,2565,2565,2565,2565,0
20230710,174800,26526918320,2565,2565,2565,2565,0
20230710,174700,26526918320,2565,2565,2565,2565,0
20230710,174600,26526918320,2565,2565,2565,2565,0
20230710,174500,26526918320,2565,2565,2565,2565,0
20230710,174400,26526918320,2565,2565,2565,2565,0
20230710,174300,26526918320,2565,2565,2565,2565,0
20230710,174200,26526918320,2565,2565,2565,2565,0
20230710,174100,26526918320,2565,2565,2565,2565,0
20230710,174000,26526918320,2565,2565,2565,2565,0
20230710,173900,26526918320,2565,2565,2565,2565,0
20230710,173800,26526918320,2565,2565,2565,2565,0
20230710,173700,26526918320,2565,2565,2565,2565,0
20230710,173600,26526918320,2565,2565,2565,2565,0
20230710,173500,26526918320,2565,2565,2565,2565,0
20230710,173400,26526918320,2565,2565,2565,2565,0
20230710,173300,26526918320,2565,2565,2565,2565,0
20230710,173200,26526918320,2565,2565,2565,2565,0
20230710,173100,26526918320,2565,2565,2565,2565,0
20230710,173000,26526918320,2565,2565,2565,2565,0
20230710,172900,26526918320,2565,2565,2565,2565,0
20230710,172800,26526918320,2565,2565,2565,2565,0
20230710,172700,26526918320,2565,2565,2565,2565,0
20230710,172600,26526918320,2565,2565,2565,2565,0
20230710,172500,26526918320,2565,2565,2565,2565,0
20230710,172400,26526918320,2565,2565,2565,2565,0
20230710,172300,26526918320,2565,2565,2565,2565,147629
20230710,172200,26526918320,2565,2565,2565,2565,0
20230710,172100,26526918320,2565,2565,2565,2565,0
20230710,172000,26526918320,2565,2565,2565,2565,0
20230710,171900,26526918320,2565,2565,2565,2565,0
20230710,171800,26526918320,2565,2565,2565,2565,0
20230710,171700,26526918320,2565,2565,2565,2565,0
20230710,171600,26526918320,2565,2565,2565,2565,0
20230710,171500,26526918320,2565,2565,2565,2565,0
20230710,171400,26526918320,2565,2565,2565,2565,0
20230710,171300,26526918320,2565,2565,2565,2565,0
20230710,171200,26526918320,2565,2565,2565,2565,0
20230710,171100,26526918320,2565,2565,2565,2565,0
20230710,171000,26526918320,2565,2565,2565,2565,0
20230710,170900,26526918320,2565,2565,2565,2565,0
20230710,170800,26526918320,2565,2565,2565,2565,0
20230710,170700,26526918320,2565,2565,2565,2565,0
20230710,170600,26526918320,2565,2565,2565,2565,0
20230710,170500,26526918320,2565,2565,2565,2565,0
20230710,170400,26526918320,2565,2565,2565,2565,0
20230710,170300,26526918320,2565,2565,2565,2565,0
20230710,170200,26526918320,2565,2565,2565,2565,0
20230710,170100,26526918320,2565,2565,2565,2565,0
20230710,170000,26526918320,2565,2565,2565,2565,0
20230710,165900,26526918320,2565,2565,2565,2565,0
20230710,165800,26526918320,2565,2565,2565,2565,0
20230710,165700,26526918320,2565,2565,2565,2565,0
20230710,165600,26526918320,2565,2565,2565,2565,0
20230710,165500,26526918320,2565,2565,2565,2565,0
20230710,165400,26526918320,2565,2565,2565,2565,0
20230710,165300,26526918320,2565,2565,2565,2565,147629
20230710,165200,26526918320,2565,2565,2565,2565,0
20230710,165100,26526918320,2565,2565,2565,2565,0
20230710,165000,26526918320,2565,2565,2565,2565,0
20230710,164900,26526918320,2565,2565,2565,2565,0
20230710,164800,26526918320,2565,2565,2565,2565,0
20230710,164700,26526918320,2565,2565,2565,2565,0
20230710,164600,26526918320,2565,2565,2565,2565,0
20230710,164500,26526918320,2565,2565,2565,2565,0
20230710,164400,26526918320,2565,2565,2565,2565,0
20230710,164300,26526918320,2565,2565,2565,2565,0
20230710,164200,26526918320,2565,2565,2565,2565,0
20230710,164100,26526918320,2565,2565,2565,2565,0
20230710,164000,26526918320,2565,2565,2565,2565,0
20230710,163900,26526918320,2565,2565,2565,2565,0
20230710,163800,26526918320,2565,2565,2565,2565,0
20230710,163700,26526918320,2565,2565,2565,2565,0
20230710,163600,26526918320,2565,2565,2565,2565,0
20230710,163500,26526918320,2565,2565,2565,2565,0
20230710,163400,26526918320,2565,2565,2565,2565,0
20230710,163300,26526918320,2565,2565,2565,2565,0
20230710,163200,26526918320,2565,2565,2565,2565,0
20230710,163100,26526918320,2565,2565,2565,2565,0
20230710,163000,26526918320,2565,2565,2565,2565,0
20230710,162900,26526918320,2565,2565,2565,2565,0
20230710,162800,26526918320,2565,2565,2565,2565,0
20230710,162700,26526918320,2565,2565,2565,2565,0
20230710,162600,26526918320,2565,2565,2565,2565,0
20230710,162500,26526918320,2565,2565,2565,2565,0
20230710,162400,26526918320,2565,2565,2565,2565,0
20230710,162300,26526918320,2565,2565,2565,2565,147629
20230710,162200,26526918320,2565,2565,2565,2565,0
20230710,162100,26526918320,2565,2565,2565,2565,0
20230710,162000,26526918320,2565,2565,2565,2565,0
20230710,161900,26526918320,2565,2565,2565,2565,0
20230710,161800,26526918320,2565,2565,2565,2565,0
20230710,161700,26526918320,2565,2565,2565,2565,0
20230710,161600,26526918320,2565,2565,2565,2565,0
20230710,161500,26526918320,2565,2565,2565,2565,0
20230710,161400,26526918320,2565,2565,2565,2565,0
20230710,161300,26526918320,2565,2565,2565,2565,0
20230710,161200,26526918320,2565,2565,2565,2565,0
20230710,161100,26526918320,2565,2565,2565,2565,0
20230710,161000,26526918320,2565,2565,2565,2565,0
20230710,160900,26526918320,2565,2565,2565,2565,0
20230710,160800,26526918320,2565,2565,2565,2565,0
20230710,160700,26526918320,2565,2565,2565,2565,0
20230710,160600,26526918320,2565,2565,2565,2565,0
20230710,160500,26526918320,2565,2565,2565,2565,0
20230710,160400,26526918320,2565,2565,2565,2565,0
20230710,160300,26526918320,2565,2565,2565,2565,0
20230710,160200,26526918320,2565,2565,2565,2565,0
20230710,160100,26526918320,2565,2565,2565,2565,0
20230710,160000,26526918320,2565,2565,2565,2565,0
20230710,155900,26526918320,2565,2565,2565,2565,0
20230710,155800,26526918320,2565,2565,2565,2565,0
20230710,155700,26526918320,2565,2565,2565,2565,0
20230710,155600,26526918320,2565,2565,2565,2565,0
20230710,155500,26526918320,2565,2565,2565,2565,0
20230710,155400,26526918320,2565,2565,2565,2565,0
20230710,155300,26526918320,2565,2565,2565,2565,147629
20230710,155200,26526918320,2565,2565,2565,2565,0
20230710,155100,26526918320,2565,2565,2565,2565,0
20230710,155000,26526918320,2565,2565,2565,2565,0
20230710,154900,26526918320,2565,2565,2565,2565,0
20230710,154800,26526918320,2565,2565,2565,2565,0
20230710,154700,26526918320,2565,2565,2565,2565,0
20230710,154600,26526918320,2565,2565,2565,2565,0
20230710,154500,26526918320,2565,2565,2565,2565,0
20230710,154400,26526918320,2565,2565,2565,2565,0
20230710,154300,26526918320,2565,2565,2565,2565,0
20230710,154200,26526918320,2565,2565,2565,2565,0
20230710,154100,26526918320,2565,2565,2565,2565,0
20230710,154000,26526918320,2565,2565,2565,2565,0
20230710,153900,26526918320,2565,2565,2565,2565,0
20230710,153800,26526918320,2565,2565,2565,2565,0
20230710,153700,26526918320,2565,2565,2565,2565,0
20230710,153600,26526918320,2565,2565,2565,2565,0
20230710,153500,26526918320,2565,2565,2565,2565,0
20230710,153400,26526918320,2565,2565,2565,2565,0
20230710,153300,26526918320,2565,2565,2565,2565,0
20230710,153200,26526918320,2565,2565,2565,2565,0
20230710,153100,26526918320,2565,2565,2565,2565,0
20230710,153000,26526918320,2565,2565,2565,2565,147629
20230710,152900,26148249935,2570,2570,2570,2570,0
20230710,152800,26148249935,2570,2570,2570,2570,0
20230710,152700,26148249935,2570,2570,2570,2570,0
20230710,152600,26148249935,2570,2570,2570,2570,0
20230710,152500,26148249935,2570,2570,2570,2570,0
20230710,152400,26148249935,2570,2570,2570,2570,0
20230710,152300,26148249935,2570,2570,2570,2570,0
20230710,152200,26148249935,2570,2570,2570,2570,0
20230710,152100,26148249935,2570,2570,2570,2570,0
20230710,152000,26148249935,2570,2570,2570,2570,0
20230710,151900,26148249935,2570,2575,2580,2555,142836
20230710,151800,25781377495,2570,2575,2575,2570,24385
20230710,151700,25718699430,2575,2575,2575,2570,27102
20230710,151600,25648969500,2575,2565,2580,2565,48340
20230710,151500,25524530420,2565,2565,2570,2565,8138
20230710,151400,25503655710,2565,2565,2570,2560,14988
20230710,151300,25465210550,2565,2565,2565,2560,8058
20230710,151200,25444542200,2565,2560,2565,2560,26299
20230710,151100,25377166605,2560,2565,2570,2560,7340
20230710,151000,25358353515,2565,2560,2570,2560,29918
20230710,150900,25281599915,2560,2565,2570,2560,21125
20230710,150800,25227425390,2570,2565,2570,2565,13883
20230710,150700,25191793660,2570,2575,2575,2570,20632
20230710,150600,25138763130,2575,2575,2575,2570,8600
20230710,150500,25116646835,2575,2570,2575,2570,23400
20230710,150400,25056461955,2575,2570,2575,2570,6118
20230710,150300,25040730415,2570,2575,2580,2570,26765
20230710,150200,24971826290,2575,2575,2580,2570,15430
20230710,150100,24932105815,2575,2575,2580,2570,12809
20230710,150000,24899107855,2580,2580,2580,2575,7984
20230710,145900,24878541805,2580,2580,2580,2575,6752
20230710,145800,24861145005,2575,2570,2575,2570,15712
20230710,145700,24820696290,2575,2570,2575,2570,5178
20230710,145600,24807365755,2570,2575,2575,2570,4487
20230710,145500,24795820930,2575,2580,2580,2570,32355
20230710,145400,24712507900,2580,2580,2580,2575,7379
20230710,145300,24693487000,2575,2570,2580,2565,25403
20230710,145200,24628095050,2570,2560,2575,2560,21131
20230710,145100,24573830235,2560,2565,2565,2560,28716
20230710,145000,24500285870,2565,2565,2570,2555,48181
20230710,144900,24376887460,2565,2570,2570,2565,1195
20230710,144800,24373818660,2565,2570,2570,2565,2107
20230710,144700,24368413830,2570,2570,2570,2565,12181
20230710,144600,24337137650,2575,2570,2575,2570,10065
20230710,144500,24311269130,2570,2570,2575,2565,6915
20230710,144400,24293496965,2570,2575,2580,2570,21528
20230710,144300,24238120200,2575,2575,2580,2575,4751
20230710,144200,24225884085,2580,2575,2580,2570,14342
20230710,144100,24188945700,2580,2575,2580,2570,27415
20230710,144000,24118273550,2575,2580,2580,2575,11487
20230710,143900,24088657300,2580,2580,2580,2575,19673
20230710,143800,24037928255,2580,2570,2580,2570,17140
20230710,143700,23993800145,2570,2570,2575,2570,3203
20230710,143600,23985565315,2570,2570,2575,2565,3412
20230710,143500,23976801635,2570,2565,2570,2560,19058
20230710,143400,23927836885,2565,2565,2570,2560,6639
20230710,143300,23910807210,2570,2565,2570,2565,14125
20230710,143200,23874573825,2570,2565,2570,2565,5611
20230710,143100,23860171355,2565,2575,2575,2565,13923
20230710,143000,23824421120,2570,2570,2575,2565,17042
20230710,142900,23780581335,2570,2565,2570,2565,11689
20230710,142800,23750575925,2570,2570,2570,2565,1674
20230710,142700,23746278615,2570,2565,2570,2560,12561
20230710,142600,23714048080,2565,2570,2570,2560,6590
20230710,142500,23697137330,2570,2570,2570,2565,7786
20230710,142400,23677143080,2570,2570,2570,2565,2900
20230710,142300,23669694625,2570,2565,2570,2560,24668
20230710,142200,23606354660,2570,2570,2570,2565,2686
20230710,142100,23599461620,2565,2560,2570,2560,1673
20230710,142000,23595168855,2570,2565,2570,2560,12333
20230710,141900,23563563330,2560,2560,2565,2560,13925
20230710,141800,23527913625,2565,2565,2565,2560,11819
20230710,141700,23497643050,2565,2565,2565,2560,3763
20230710,141600,23488002535,2565,2560,2565,2560,3852
20230710,141500,23478135765,2565,2565,2565,2560,1945
20230710,141400,23473149480,2565,2565,2570,2560,5682
20230710,141300,23458577060,2565,2560,2570,2560,28622
20230710,141200,23385266900,2565,2565,2565,2560,33214
20230710,141100,23300183340,2565,2570,2570,2560,31902
20230710,141000,23218363510,2570,2570,2575,2565,8082
20230710,140900,23197596630,2570,2575,2575,2570,43735
20230710,140800,23085179805,2575,2575,2575,2570,4534
20230710,140700,23073505175,2575,2575,2575,2570,2867
20230710,140600,23066126860,2575,2575,2580,2570,17223
20230710,140500,23021841410,2575,2575,2580,2575,8468
20230710,140400,23000036240,2575,2575,2580,2575,5341
20230710,140300,22986270190,2575,2575,2575,2570,3586
20230710,140200,22977038255,2575,2575,2580,2570,5872
20230710,140100,22961920960,2575,2575,2575,2570,3496
20230710,140000,22952922780,2575,2580,2580,2570,16821
20230710,135900,22909638395,2580,2575,2580,2575,5477
20230710,135800,22895520045,2580,2575,2580,2575,5740
20230710,135700,22880731330,2580,2575,2580,2570,3289
20230710,135600,22872261900,2575,2575,2580,2570,6683
20230710,135500,22855058265,2580,2575,2580,2570,6388
20230710,135400,22838601790,2575,2580,2580,2575,19548
20230710,135300,22788265160,2575,2575,2580,2575,7272
20230710,135200,22769531265,2580,2580,2580,2575,10658
20230710,135100,22742075435,2580,2580,2580,2575,7548
20230710,135000,22722638295,2575,2580,2580,2575,5604
20230710,134900,22708181350,2580,2575,2580,2570,9616
20230710,134800,22683447550,2575,2575,2580,2570,4881
20230710,134700,22670889530,2580,2575,2580,2570,4203
20230710,134600,22660073350,2580,2575,2580,2575,6645
20230710,134500,22642943455,2580,2575,2580,2575,12174
20230710,134400,22611595115,2575,2575,2580,2575,4328
20230710,134300,22600447485,2580,2580,2580,2575,2507
20230710,134200,22593981695,2580,2575,2580,2570,4105
20230710,134100,22583422500,2575,2575,2580,2570,4149
20230710,134000,22572733265,2575,2575,2575,2570,4856
20230710,133900,22560230310,2570,2575,2575,2570,5141
20230710,133800,22547012410,2575,2580,2580,2570,3351
20230710,133700,22538383730,2580,2575,2580,2570,9116
20230710,133600,22514875205,2580,2570,2580,2570,15461
20230710,133500,22475061785,2575,2575,2575,2570,687
20230710,133400,22473294875,2570,2570,2575,2570,12134
20230710,133300,22442109305,2570,2575,2575,2570,11671
20230710,133200,22412113385,2570,2575,2575,2570,6261
20230710,133100,22396020285,2570,2575,2575,2570,1482
20230710,133000,22392208200,2570,2570,2575,2570,10934
20230710,132900,22364062985,2575,2575,2575,2570,2631
20230710,132800,22357296105,2575,2575,2575,2570,2360
20230710,132700,22351221595,2575,2575,2580,2570,9204
20230710,132600,22327558415,2575,2570,2580,2570,24184
20230710,132500,22265379535,2580,2580,2580,2570,26540
20230710,132400,22197114785,2580,2585,2585,2580,12085
20230710,132300,22165931270,2585,2590,2590,2585,5329
20230710,132200,22152151540,2585,2590,2590,2585,6367
20230710,132100,22135683345,2590,2585,2590,2585,4074
20230710,132000,22125151300,2590,2590,2590,2585,6393
20230710,131900,22108624980,2585,2590,2590,2585,2305
20230710,131800,22102663260,2590,2585,2590,2580,8802
20230710,131700,22079915875,2585,2590,2590,2585,20406
20230710,131600,22027128920,2590,2585,2590,2580,18963
20230710,131500,21978120960,2585,2585,2590,2585,35112
20230710,131400,21887254160,2585,2590,2590,2585,4510
20230710,131300,21875591335,2590,2585,2590,2585,3911
20230710,131200,21865465740,2585,2585,2590,2585,12123
20230710,131100,21834123965,2585,2575,2585,2575,12062
20230710,131000,21803014655,2575,2580,2580,2575,1839
20230710,130900,21798276950,2580,2580,2580,2575,1873
20230710,130800,21793453845,2580,2580,2580,2575,770
20230710,130700,21791468330,2580,2580,2580,2570,7223
20230710,130600,21772837425,2580,2575,2580,2575,2539
20230710,130500,21766299450,2575,2570,2575,2570,1871
20230710,130400,21761483980,2570,2575,2575,2570,7083
20230710,130300,21743277390,2575,2575,2575,2570,6144
20230710,130200,21727469800,2575,2570,2575,2570,3116
20230710,130100,21719459045,2570,2570,2575,2565,24085
20230710,130000,21657573270,2570,2565,2570,2565,16589
20230710,125900,21614959290,2570,2570,2570,2565,6912
20230710,125800,21597217230,2565,2565,2570,2565,6276
20230710,125700,21581115535,2570,2570,2570,2565,2415
20230710,125600,21574912075,2570,2575,2575,2570,6043
20230710,125500,21559377560,2575,2575,2575,2570,10229
20230710,125400,21533088155,2575,2575,2575,2570,4025
20230710,125300,21522735290,2575,2580,2580,2570,23109
20230710,125200,21463327090,2580,2580,2580,2575,773
20230710,125100,21461332900,2580,2580,2580,2575,9670
20230710,125000,21436431565,2580,2580,2580,2575,9595
20230710,124900,21411719140,2580,2580,2580,2575,3705
20230710,124800,21402164885,2580,2580,2580,2575,1277
20230710,124700,21398873225,2580,2580,2580,2575,2208
20230710,124600,21393179895,2580,2575,2580,2570,10547
20230710,124500,21365993430,2575,2575,2575,2570,3666
20230710,124400,21356563730,2575,2580,2580,2575,7062
20230710,124300,21338373220,2580,2575,2580,2570,15394
20230710,124200,21298735725,2575,2570,2580,2570,4380
20230710,124100,21287465205,2575,2575,2575,2570,2852
20230710,124000,21280122955,2575,2575,2575,2570,2969
20230710,123900,21272491535,2575,2570,2575,2570,11879
20230710,123800,21241961825,2570,2575,2580,2570,7670
20230710,123700,21222216880,2575,2575,2580,2570,5814
20230710,123600,21207256030,2575,2580,2580,2570,18601
20230710,123500,21159406450,2580,2570,2580,2570,7988
20230710,123400,21138839790,2570,2570,2575,2570,21880
20230710,123300,21082595435,2570,2575,2575,2565,107743
20230710,123200,20805630525,2580,2585,2585,2575,25795
20230710,123100,20739118820,2580,2595,2595,2580,17074
20230710,123000,20694973720,2595,2585,2595,2580,8110
20230710,122900,20673998610,2580,2600,2600,2580,81316
20230710,122800,20463478185,2600,2600,2605,2595,27001
20230710,122700,20393306425,2600,2600,2605,2595,25339
20230710,122600,20327417660,2600,2605,2610,2590,108366
20230710,122500,20045704330,2610,2615,2615,2605,59539
20230710,122400,19890201150,2615,2620,2620,2610,70178
20230710,122300,19706790305,2620,2605,2625,2605,120057
20230710,122200,19392518095,2605,2615,2620,2600,111587
20230710,122100,19101614450,2615,2615,2625,2610,245158
20230710,122000,18459860135,2615,2605,2615,2600,202632
20230710,121900,17931465620,2605,2600,2605,2595,72374
20230710,121800,17743290760,2600,2595,2600,2590,22420
20230710,121700,17685109990,2595,2595,2595,2590,11067
20230710,121600,17656444465,2595,2590,2595,2590,4685
20230710,121500,17644306310,2590,2595,2595,2590,4855
20230710,121400,17631726885,2595,2590,2595,2590,2134
20230710,121300,17626194135,2590,2590,2590,2580,21616
20230710,121200,17570215125,2585,2580,2590,2580,21557
20230710,121100,17514495260,2580,2580,2590,2580,19303
20230710,121000,17464617440,2580,2580,2585,2580,2213
20230710,120900,17458905535,2580,2580,2585,2575,13572
20230710,120800,17423889750,2575,2585,2585,2570,69330
20230710,120700,17245153315,2585,2590,2590,2585,24998
20230710,120600,17180524945,2590,2590,2590,2585,7712
20230710,120500,17160583220,2590,2590,2590,2585,873
20230710,120400,17158322155,2590,2590,2590,2585,15128
20230710,120300,17119180180,2590,2595,2595,2585,5810
20230710,120200,17104137275,2595,2595,2595,2590,16407
20230710,120100,17061616760,2595,2590,2595,2590,8003
20230710,120000,17040868595,2590,2590,2595,2585,5473
20230710,115900,17026693310,2590,2590,2595,2585,10922
20230710,115800,16998409120,2590,2590,2595,2585,8050
20230710,115700,16977561610,2590,2590,2590,2585,8244
20230710,115600,16956212775,2585,2595,2600,2585,61765
20230710,115500,16796081340,2600,2595,2600,2590,18773
20230710,115400,16747341725,2595,2595,2595,2590,11137
20230710,115300,16718445900,2595,2595,2595,2590,33420
20230710,115200,16631726915,2590,2595,2595,2590,7038
20230710,115100,16613465120,2595,2595,2595,2590,15501
20230710,115000,16573250635,2590,2595,2595,2590,16782
20230710,114900,16529772410,2595,2590,2595,2585,41573
20230710,114800,16421903455,2590,2590,2590,2585,12272
20230710,114700,16390123600,2590,2590,2590,2585,6270
20230710,114600,16373884800,2590,2585,2590,2585,16090
20230710,114500,16332226510,2585,2585,2585,2580,19750
20230710,114400,16281179415,2585,2585,2590,2580,10448
20230710,114300,16254186255,2585,2585,2590,2580,29574
20230710,114200,16177776570,2590,2590,2590,2585,5406
20230710,114100,16163777150,2590,2585,2590,2585,2715
20230710,114000,16156757300,2590,2585,2595,2580,43723
20230710,113900,16043686090,2590,2595,2595,2585,40304
20230710,113800,15939245855,2595,2590,2595,2590,55592
20230710,113700,15795185615,2590,2585,2590,2585,32644
20230710,113600,15710640380,2590,2585,2590,2580,22434
20230710,113500,15652625455,2585,2590,2590,2580,34245
20230710,113400,15564088915,2590,2580,2590,2580,27509
20230710,113300,15492991530,2580,2580,2585,2580,38115
20230710,113200,15394649430,2580,2580,2580,2580,6360
20230710,113100,15378240630,2580,2580,2580,2575,5384
20230710,113000,15364350195,2580,2580,2585,2575,21016
20230710,112900,15310139585,2580,2575,2580,2575,10501
20230710,112800,15283073600,2575,2575,2580,2570,5343
20230710,112700,15269315390,2575,2580,2580,2570,6271
20230710,112600,15253168485,2580,2575,2580,2570,5443
20230710,112500,15239144855,2575,2580,2580,2575,21288
20230710,112400,15184321415,2575,2580,2580,2570,10017
20230710,112300,15158525035,2575,2580,2580,2575,11122
20230710,112200,15129883660,2575,2580,2580,2575,1417
20230710,112100,15126230400,2580,2575,2580,2570,8010
20230710,112000,15105580435,2575,2580,2580,2570,3316
20230710,111900,15097039635,2580,2575,2580,2570,8165
20230710,111800,15075996950,2570,2585,2585,2570,34450
20230710,111700,14987258375,2585,2585,2585,2580,26623
20230710,111600,14918487190,2580,2575,2585,2570,28930
20230710,111500,14843905360,2575,2570,2575,2570,5442
20230710,111400,14829893360,2575,2575,2575,2570,6555
20230710,111300,14813034320,2570,2565,2575,2565,10850
20230710,111200,14785161780,2565,2575,2575,2565,30849
20230710,111100,14705936165,2575,2580,2590,2575,109562
20230710,111000,14422957085,2580,2580,2585,2575,49216
20230710,110900,14295989750,2580,2575,2580,2570,16589
20230710,110800,14253253360,2575,2570,2575,2565,20502
20230710,110700,14200531640,2570,2565,2570,2560,8270
20230710,110600,14179321525,2565,2570,2570,2560,19497
20230710,110500,14129316060,2570,2565,2570,2565,2376
20230710,110400,14123213415,2570,2565,2570,2560,7346
20230710,110300,14104370470,2565,2555,2565,2555,6941
20230710,110200,14086600205,2555,2555,2560,2555,3880
20230710,110100,14076678345,2560,2565,2565,2555,8312
20230710,110000,14055412455,2565,2555,2565,2555,2913
20230710,105900,14047954480,2555,2560,2560,2555,10861
20230710,105800,14020172765,2560,2560,2560,2555,3357
20230710,105700,14011582840,2560,2550,2560,2550,11474
20230710,105600,13982279245,2550,2550,2555,2550,9565
20230710,105500,13957878935,2550,2555,2555,2550,13021
20230710,105400,13924645400,2555,2560,2565,2550,25468
20230710,105300,13859550015,2565,2565,2565,2560,13170
20230710,105200,13825769045,2565,2560,2565,2560,32524
20230710,105100,13742434785,2560,2580,2580,2560,46866
20230710,105000,13621904000,2580,2570,2580,2570,52078
20230710,104900,13487813335,2565,2570,2570,2565,9034
20230710,104800,13464597125,2570,2565,2570,2565,24749
20230710,104700,13401103055,2565,2565,2565,2560,7465
20230710,104600,13381968390,2560,2560,2565,2555,15158
20230710,104500,13343171110,2560,2555,2560,2555,5756
20230710,104400,13328452680,2560,2560,2560,2555,12228
20230710,104300,13297184745,2560,2555,2560,2550,3305
20230710,104200,13288738970,2555,2560,2560,2550,10785
20230710,104100,13261179670,2560,2560,2565,2555,13979
20230710,104000,13225399520,2560,2550,2560,2545,40994
20230710,103900,13120737585,2550,2550,2550,2545,10313
20230710,103800,13094484310,2550,2550,2555,2545,11788
20230710,103700,13064427400,2550,2545,2550,2540,13236
20230710,103600,13030742145,2545,2550,2550,2545,8613
20230710,103500,13008794190,2550,2545,2550,2545,4154
20230710,103400,12998216140,2545,2545,2555,2545,15413
20230710,103300,12958922120,2545,2555,2555,2545,22126
20230710,103200,12902540370,2555,2555,2555,2550,10423
20230710,103100,12875918820,2555,2555,2560,2555,6591
20230710,103000,12859078080,2555,2555,2560,2555,12892
20230710,102900,12826129220,2560,2555,2560,2555,11888
20230710,102800,12795750510,2560,2565,2565,2550,30978
20230710,102700,12716493590,2560,2560,2565,2550,33372
20230710,102600,12631089560,2560,2550,2565,2550,45988
20230710,102500,12513429640,2550,2550,2555,2545,7490
20230710,102400,12494326630,2550,2555,2555,2545,56422
20230710,102300,12350431600,2550,2555,2560,2550,8847
20230710,102200,12327827825,2560,2560,2560,2550,43676
20230710,102100,12216223895,2560,2555,2560,2555,30430
20230710,102000,12138423355,2560,2560,2565,2555,87968
20230710,101900,11913456815,2565,2555,2565,2555,63622
20230710,101800,11750584990,2560,2555,2560,2550,28696
20230710,101700,11677260515,2550,2550,2555,2545,45666
20230710,101600,11560810390,2545,2550,2550,2545,9161
20230710,101500,11537472785,2550,2545,2550,2545,19158
20230710,101400,11488657140,2550,2545,2550,2545,4230
20230710,101300,11477878495,2545,2545,2550,2540,39393
20230710,101200,11377621565,2545,2540,2545,2540,4591
20230710,101100,11365948075,2540,2545,2545,2540,20820
20230710,101000,11312982225,2545,2545,2545,2540,9839
20230710,100900,11287978795,2545,2545,2545,2540,13694
20230710,100800,11253184865,2545,2535,2545,2535,23491
20230710,100700,11193521750,2535,2540,2540,2530,24239
20230710,100600,11132094845,2540,2530,2540,2530,31274
20230710,100500,11052853655,2530,2530,2530,2525,18184
20230710,100400,11006906545,2530,2520,2530,2520,46496
20230710,100300,10889535645,2520,2525,2525,2515,30008
20230710,100200,10813855080,2525,2520,2525,2520,32590
20230710,100100,10731574595,2520,2515,2525,2515,12538
20230710,100000,10699983855,2515,2515,2520,2510,2135
20230710,095900,10694615220,2515,2515,2520,2510,23996
20230710,095800,10634330350,2510,2510,2515,2510,7478
20230710,095700,10615539520,2510,2510,2515,2505,4749
20230710,095600,10603614360,2510,2510,2510,2505,14226
20230710,095500,10567907110,2510,2505,2510,2505,11716
20230710,095400,10538516400,2505,2510,2515,2505,26680
20230710,095300,10471622115,2515,2515,2515,2510,22663
20230710,095200,10414677225,2515,2520,2520,2515,25554
20230710,095100,10350370845,2520,2515,2520,2510,20039
20230710,095000,10299965510,2515,2515,2515,2510,4832
20230710,094900,10287833405,2505,2505,2515,2505,23155
20230710,094800,10229756040,2510,2510,2510,2505,20766
20230710,094700,10177672820,2510,2515,2515,2505,45403
20230710,094600,10063678690,2515,2515,2520,2510,31495
20230710,094500,9984479920,2510,2500,2510,2500,22929
20230710,094400,9926998920,2505,2510,2510,2500,83844
20230710,094300,9717093920,2505,2505,2515,2505,34963
20230710,094200,9629370315,2510,2500,2510,2495,91097
20230710,094100,9401505620,2500,2510,2510,2500,62062
20230710,094000,9246133025,2505,2510,2520,2500,77859
20230710,093900,9050906355,2505,2520,2520,2495,574463
20230710,093800,7611992050,2510,2520,2530,2510,169327
20230710,093700,7185862240,2520,2545,2545,2520,104028
20230710,093600,6922869475,2545,2540,2545,2530,75095
20230710,093500,6732697640,2545,2530,2545,2530,37738
20230710,093400,6637021020,2530,2535,2545,2525,55876
20230710,093300,6495485565,2535,2540,2545,2535,18980
20230710,093200,6447271170,2540,2535,2545,2520,241034
20230710,093100,5838833990,2540,2540,2545,2520,130386
20230710,093000,5509576080,2540,2530,2540,2520,127716
20230710,092900,5186737980,2530,2540,2545,2525,63854
20230710,092800,5025065555,2545,2535,2545,2525,40831
20230710,092700,4921567885,2535,2530,2535,2530,56358
20230710,092600,4778975125,2530,2540,2540,2530,40606
20230710,092500,4676070090,2540,2550,2550,2535,73487
20230710,092400,4489194565,2550,2555,2555,2550,8480
20230710,092300,4467551825,2550,2555,2555,2550,13378
20230710,092200,4433400795,2555,2560,2565,2550,23322
20230710,092100,4373801870,2550,2565,2570,2550,73735
20230710,092000,4185354795,2570,2575,2580,2565,56474
20230710,091900,4040302715,2575,2570,2580,2565,77676
20230710,091800,3840464315,2565,2550,2570,2545,48100
20230710,091700,3717222135,2550,2545,2555,2545,53226
20230710,091600,3581613485,2550,2565,2565,2545,57358
20230710,091500,3435264805,2560,2550,2565,2550,30064
20230710,091400,3358410365,2555,2555,2560,2545,85025
20230710,091300,3141327340,2560,2560,2565,2555,16213
20230710,091200,3099829545,2560,2555,2565,2555,22128
20230710,091100,3043183160,2560,2560,2560,2555,10814
20230710,091000,3015514280,2560,2560,2560,2555,24302
20230710,090900,2953319850,2560,2560,2560,2550,29726
20230710,090800,2877416745,2555,2545,2560,2540,41589
20230710,090700,2771301085,2545,2540,2550,2535,75288
20230710,090600,2580048070,2540,2525,2545,2520,126869
20230710,090500,2259231580,2525,2555,2555,2525,170549
20230710,090400,1826254905,2550,2550,2555,2550,77438
20230710,090300,1628678600,2555,2580,2580,2550,177789
20230710,090200,1172662715,2575,2570,2585,2565,76786
20230710,090100,975031705,2565,2565,2575,2565,73455
20230710,090000,786426895,2565,2555,2570,2555,298024