stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183400,881388677500,4940,4940,4940,4940,1591845
20230710,183300,881388677500,4940,4940,4940,4940,0
20230710,183200,881388677500,4940,4940,4940,4940,0
20230710,183100,881388677500,4940,4940,4940,4940,0
20230710,183000,881388677500,4940,4940,4940,4940,0
20230710,182900,881388677500,4940,4940,4940,4940,0
20230710,182800,881388677500,4940,4940,4940,4940,0
20230710,182700,881388677500,4940,4940,4940,4940,0
20230710,182600,881388677500,4940,4940,4940,4940,0
20230710,182500,881388677500,4940,4940,4940,4940,0
20230710,182400,881388677500,4940,4940,4940,4940,0
20230710,182300,881388677500,4940,4940,4940,4940,0
20230710,182200,881388677500,4940,4940,4940,4940,0
20230710,182100,881388677500,4940,4940,4940,4940,0
20230710,182000,881388677500,4940,4940,4940,4940,0
20230710,181900,881388677500,4940,4940,4940,4940,0
20230710,181800,881388677500,4940,4940,4940,4940,0
20230710,181700,881388677500,4940,4940,4940,4940,0
20230710,181600,881388677500,4940,4940,4940,4940,0
20230710,181500,881388677500,4940,4940,4940,4940,0
20230710,181400,881388677500,4940,4940,4940,4940,0
20230710,181300,881388677500,4940,4940,4940,4940,0
20230710,181200,881388677500,4940,4940,4940,4940,0
20230710,181100,881388677500,4940,4940,4940,4940,0
20230710,181000,881388677500,4940,4940,4940,4940,0
20230710,180900,881388677500,4940,4940,4940,4940,0
20230710,180800,881388677500,4940,4940,4940,4940,0
20230710,180700,881388677500,4940,4940,4940,4940,0
20230710,180600,881388677500,4940,4940,4940,4940,0
20230710,180500,881388677500,4940,4940,4940,4940,0
20230710,180400,881388677500,4940,4940,4940,4940,1591845
20230710,180300,881388677500,4940,4940,4940,4940,0
20230710,180200,881388677500,4940,4940,4940,4940,0
20230710,180100,881388677500,4940,4940,4940,4940,0
20230710,180000,881388677500,4940,4940,4940,4940,0
20230710,175900,881388677500,4940,4940,4940,4940,0
20230710,175800,881388677500,4940,4940,4940,4940,0
20230710,175700,881388677500,4940,4940,4940,4940,0
20230710,175600,881388677500,4940,4940,4940,4940,0
20230710,175500,881388677500,4940,4940,4940,4940,0
20230710,175400,881388677500,4940,4940,4940,4940,0
20230710,175300,881388677500,4940,4940,4940,4940,0
20230710,175200,881388677500,4940,4940,4940,4940,0
20230710,175100,881388677500,4940,4940,4940,4940,0
20230710,175000,881388677500,4940,4940,4940,4940,0
20230710,174900,881388677500,4940,4940,4940,4940,0
20230710,174800,881388677500,4940,4940,4940,4940,0
20230710,174700,881388677500,4940,4940,4940,4940,0
20230710,174600,881388677500,4940,4940,4940,4940,0
20230710,174500,881388677500,4940,4940,4940,4940,0
20230710,174400,881388677500,4940,4940,4940,4940,0
20230710,174300,881388677500,4940,4940,4940,4940,0
20230710,174200,881388677500,4940,4940,4940,4940,0
20230710,174100,881388677500,4940,4940,4940,4940,0
20230710,174000,881388677500,4940,4940,4940,4940,0
20230710,173900,881388677500,4940,4940,4940,4940,0
20230710,173800,881388677500,4940,4940,4940,4940,0
20230710,173700,881388677500,4940,4940,4940,4940,0
20230710,173600,881388677500,4940,4940,4940,4940,0
20230710,173500,881388677500,4940,4940,4940,4940,0
20230710,173400,881388677500,4940,4940,4940,4940,1591845
20230710,173300,881388677500,4940,4940,4940,4940,0
20230710,173200,881388677500,4940,4940,4940,4940,0
20230710,173100,881388677500,4940,4940,4940,4940,0
20230710,173000,881388677500,4940,4940,4940,4940,0
20230710,172900,881388677500,4940,4940,4940,4940,0
20230710,172800,881388677500,4940,4940,4940,4940,0
20230710,172700,881388677500,4940,4940,4940,4940,0
20230710,172600,881388677500,4940,4940,4940,4940,0
20230710,172500,881388677500,4940,4940,4940,4940,0
20230710,172400,881388677500,4940,4940,4940,4940,0
20230710,172300,881388677500,4940,4940,4940,4940,0
20230710,172200,881388677500,4940,4940,4940,4940,0
20230710,172100,881388677500,4940,4940,4940,4940,0
20230710,172000,881388677500,4940,4940,4940,4940,0
20230710,171900,881388677500,4940,4940,4940,4940,0
20230710,171800,881388677500,4940,4940,4940,4940,0
20230710,171700,881388677500,4940,4940,4940,4940,0
20230710,171600,881388677500,4940,4940,4940,4940,0
20230710,171500,881388677500,4940,4940,4940,4940,0
20230710,171400,881388677500,4940,4940,4940,4940,0
20230710,171300,881388677500,4940,4940,4940,4940,0
20230710,171200,881388677500,4940,4940,4940,4940,0
20230710,171100,881388677500,4940,4940,4940,4940,0
20230710,171000,881388677500,4940,4940,4940,4940,0
20230710,170900,881388677500,4940,4940,4940,4940,0
20230710,170800,881388677500,4940,4940,4940,4940,0
20230710,170700,881388677500,4940,4940,4940,4940,0
20230710,170600,881388677500,4940,4940,4940,4940,0
20230710,170500,881388677500,4940,4940,4940,4940,0
20230710,170400,881388677500,4940,4940,4940,4940,1591845
20230710,170300,881388677500,4940,4940,4940,4940,0
20230710,170200,881388677500,4940,4940,4940,4940,0
20230710,170100,881388677500,4940,4940,4940,4940,0
20230710,170000,881388677500,4940,4940,4940,4940,0
20230710,165900,881388677500,4940,4940,4940,4940,0
20230710,165800,881388677500,4940,4940,4940,4940,0
20230710,165700,881388677500,4940,4940,4940,4940,0
20230710,165600,881388677500,4940,4940,4940,4940,0
20230710,165500,881388677500,4940,4940,4940,4940,0
20230710,165400,881388677500,4940,4940,4940,4940,0
20230710,165300,881388677500,4940,4940,4940,4940,0
20230710,165200,881388677500,4940,4940,4940,4940,0
20230710,165100,881388677500,4940,4940,4940,4940,0
20230710,165000,881388677500,4940,4940,4940,4940,0
20230710,164900,881388677500,4940,4940,4940,4940,0
20230710,164800,881388677500,4940,4940,4940,4940,0
20230710,164700,881388677500,4940,4940,4940,4940,0
20230710,164600,881388677500,4940,4940,4940,4940,0
20230710,164500,881388677500,4940,4940,4940,4940,0
20230710,164400,881388677500,4940,4940,4940,4940,0
20230710,164300,881388677500,4940,4940,4940,4940,0
20230710,164200,881388677500,4940,4940,4940,4940,0
20230710,164100,881388677500,4940,4940,4940,4940,0
20230710,164000,881388677500,4940,4940,4940,4940,0
20230710,163900,881388677500,4940,4940,4940,4940,0
20230710,163800,881388677500,4940,4940,4940,4940,0
20230710,163700,881388677500,4940,4940,4940,4940,0
20230710,163600,881388677500,4940,4940,4940,4940,0
20230710,163500,881388677500,4940,4940,4940,4940,0
20230710,163400,881388677500,4940,4940,4940,4940,1591845
20230710,163300,881388677500,4940,4940,4940,4940,0
20230710,163200,881388677500,4940,4940,4940,4940,0
20230710,163100,881388677500,4940,4940,4940,4940,0
20230710,163000,881388677500,4940,4940,4940,4940,0
20230710,162900,881388677500,4940,4940,4940,4940,0
20230710,162800,881388677500,4940,4940,4940,4940,0
20230710,162700,881388677500,4940,4940,4940,4940,0
20230710,162600,881388677500,4940,4940,4940,4940,0
20230710,162500,881388677500,4940,4940,4940,4940,0
20230710,162400,881388677500,4940,4940,4940,4940,0
20230710,162300,881388677500,4940,4940,4940,4940,0
20230710,162200,881388677500,4940,4940,4940,4940,0
20230710,162100,881388677500,4940,4940,4940,4940,0
20230710,162000,881388677500,4940,4940,4940,4940,0
20230710,161900,881388677500,4940,4940,4940,4940,0
20230710,161800,881388677500,4940,4940,4940,4940,0
20230710,161700,881388677500,4940,4940,4940,4940,0
20230710,161600,881388677500,4940,4940,4940,4940,0
20230710,161500,881388677500,4940,4940,4940,4940,0
20230710,161400,881388677500,4940,4940,4940,4940,0
20230710,161300,881388677500,4940,4940,4940,4940,0
20230710,161200,881388677500,4940,4940,4940,4940,0
20230710,161100,881388677500,4940,4940,4940,4940,0
20230710,161000,881388677500,4940,4940,4940,4940,0
20230710,160900,881388677500,4940,4940,4940,4940,0
20230710,160800,881388677500,4940,4940,4940,4940,0
20230710,160700,881388677500,4940,4940,4940,4940,0
20230710,160600,881388677500,4940,4940,4940,4940,0
20230710,160500,881388677500,4940,4940,4940,4940,0
20230710,160400,881388677500,4940,4940,4940,4940,1591845
20230710,160300,881388677500,4940,4940,4940,4940,0
20230710,160200,881388677500,4940,4940,4940,4940,0
20230710,160100,881388677500,4940,4940,4940,4940,0
20230710,160000,881388677500,4940,4940,4940,4940,0
20230710,155900,881388677500,4940,4940,4940,4940,0
20230710,155800,881388677500,4940,4940,4940,4940,0
20230710,155700,881388677500,4940,4940,4940,4940,0
20230710,155600,881388677500,4940,4940,4940,4940,0
20230710,155500,881388677500,4940,4940,4940,4940,0
20230710,155400,881388677500,4940,4940,4940,4940,0
20230710,155300,881388677500,4940,4940,4940,4940,0
20230710,155200,881388677500,4940,4940,4940,4940,0
20230710,155100,881388677500,4940,4940,4940,4940,0
20230710,155000,881388677500,4940,4940,4940,4940,0
20230710,154900,881388677500,4940,4940,4940,4940,0
20230710,154800,881388677500,4940,4940,4940,4940,0
20230710,154700,881388677500,4940,4940,4940,4940,0
20230710,154600,881388677500,4940,4940,4940,4940,0
20230710,154500,881388677500,4940,4940,4940,4940,0
20230710,154400,881388677500,4940,4940,4940,4940,0
20230710,154300,881388677500,4940,4940,4940,4940,0
20230710,154200,881388677500,4940,4940,4940,4940,0
20230710,154100,881388677500,4940,4940,4940,4940,0
20230710,154000,881388677500,4940,4940,4940,4940,0
20230710,153900,881388677500,4940,4940,4940,4940,0
20230710,153800,881388677500,4940,4940,4940,4940,0
20230710,153700,881388677500,4940,4940,4940,4940,0
20230710,153600,881388677500,4940,4940,4940,4940,0
20230710,153500,881388677500,4940,4940,4940,4940,0
20230710,153400,881388677500,4940,4940,4940,4940,1591845
20230710,153300,881388677500,4940,4940,4940,4940,0
20230710,153200,881388677500,4940,4940,4940,4940,0
20230710,153100,881388677500,4940,4940,4940,4940,0
20230710,153000,881388677500,4940,4940,4940,4940,1591845
20230710,152900,873524963200,4905,4905,4905,4905,0
20230710,152800,873524963200,4905,4905,4905,4905,0
20230710,152700,873524963200,4905,4905,4905,4905,0
20230710,152600,873524963200,4905,4905,4905,4905,0
20230710,152500,873524963200,4905,4905,4905,4905,0
20230710,152400,873524963200,4905,4905,4905,4905,0
20230710,152300,873524963200,4905,4905,4905,4905,0
20230710,152200,873524963200,4905,4905,4905,4905,0
20230710,152100,873524963200,4905,4905,4905,4905,0
20230710,152000,873524963200,4905,4905,4905,4905,0
20230710,151900,873524963200,4905,4895,4910,4885,866894
20230710,151800,869276799045,4895,4880,4910,4875,730030
20230710,151700,865704858065,4885,4850,4885,4845,640017
20230710,151600,862588551845,4845,4830,4850,4820,316073
20230710,151500,861061632935,4835,4860,4860,4830,343322
20230710,151400,859398363080,4860,4845,4865,4840,315965
20230710,151300,857865218125,4845,4840,4845,4820,239931
20230710,151200,856705558060,4835,4855,4860,4830,327055
20230710,151100,855120251795,4860,4825,4860,4800,689386
20230710,151000,851787840010,4825,4820,4835,4805,542034
20230710,150900,849175268550,4815,4790,4820,4765,805129
20230710,150800,845321475830,4785,4815,4815,4770,553196
20230710,150700,842672935120,4815,4820,4820,4780,980822
20230710,150600,837968129410,4815,4830,4840,4800,875569
20230710,150500,833750099915,4830,4850,4870,4810,893572
20230710,150400,829431678190,4850,4915,4920,4830,1045923
20230710,150300,824337884170,4915,4910,4920,4905,117303
20230710,150200,823761327390,4905,4925,4925,4900,184019
20230710,150100,822857939650,4925,4910,4945,4905,612537
20230710,150000,819838312945,4910,4905,4910,4890,134772
20230710,145900,819177391715,4900,4900,4905,4895,171792
20230710,145800,818335731405,4900,4880,4915,4875,286347
20230710,145700,816934562550,4875,4890,4895,4870,230427
20230710,145600,815809722930,4900,4880,4915,4880,216740
20230710,145500,814748788350,4885,4895,4910,4880,205883
20230710,145400,813740986535,4890,4920,4920,4890,210045
20230710,145300,812710900420,4910,4930,4935,4910,235080
20230710,145200,811554081365,4935,4920,4940,4915,337358
20230710,145100,809891622615,4915,4890,4920,4885,335497
20230710,145000,808243506860,4885,4890,4905,4865,408060
20230710,144900,806251786150,4890,4870,4900,4860,505695
20230710,144800,803787073020,4870,4915,4925,4870,421946
20230710,144700,801722232225,4915,4910,4940,4905,342074
20230710,144600,800038519825,4905,4925,4930,4905,309658
20230710,144500,798515948315,4925,4900,4925,4885,491085
20230710,144400,796108688860,4900,4900,4910,4875,550256
20230710,144300,793417051445,4900,4920,4935,4885,520862
20230710,144200,790856469695,4920,4945,4950,4885,960852
20230710,144100,786136837310,4950,4935,4955,4935,274153
20230710,144000,784780722355,4935,4960,4965,4920,745866
20230710,143900,781095423830,4965,4960,4985,4955,245584
20230710,143800,779874927180,4955,4975,4980,4955,504065
20230710,143700,777372406345,4975,4985,4990,4975,237618
20230710,143600,776189041480,4985,4990,4995,4985,163843
20230710,143500,775371437095,4990,5010,5010,4990,205082
20230710,143400,774346523100,5010,4980,5010,4980,195314
20230710,143300,773370667515,4985,4985,4990,4980,303995
20230710,143200,771855994485,4985,4990,4990,4985,137545
20230710,143100,771169892835,4985,5000,5010,4985,310764
20230710,143000,769617713490,5000,5020,5030,4995,604146
20230710,142900,766591019515,5020,4990,5020,4990,621441
20230710,142800,763480880265,4995,4985,4995,4985,176884
20230710,142700,762598219275,4985,4980,4990,4980,198334
20230710,142600,761609467415,4980,5000,5000,4975,722937
20230710,142500,758002949770,5000,4980,5000,4975,865376
20230710,142400,753681294765,4980,4965,4990,4965,720288
20230710,142300,750093289440,4965,4960,4965,4960,60169
20230710,142200,749794712525,4960,4960,4965,4960,136795
20230710,142100,749116093830,4965,4975,4975,4960,207675
20230710,142000,748084303175,4975,4960,4975,4955,204928
20230710,141900,747066501290,4955,4945,4960,4930,442692
20230710,141800,744878248570,4945,4955,4960,4945,313368
20230710,141700,743326570360,4955,4965,4970,4955,199302
20230710,141600,742337325940,4965,4945,4970,4940,358029
20230710,141500,740564682885,4945,4980,4980,4945,531317
20230710,141400,737928322425,4980,4970,4980,4965,237324
20230710,141300,736747964740,4965,4965,4975,4955,458020
20230710,141200,734474590590,4965,4975,4990,4965,615070
20230710,141100,731412237680,4980,4965,4985,4960,844400
20230710,141000,727211219935,4965,4960,4965,4955,310920
20230710,140900,725668647685,4960,4955,4970,4955,695950
20230710,140800,722216275515,4955,4955,4960,4945,599615
20230710,140700,719247411795,4955,4930,4965,4930,794737
20230710,140600,715313301175,4930,4920,4950,4915,825724
20230710,140500,711235824270,4920,4915,4925,4905,410915
20230710,140400,709216365805,4915,4920,4920,4900,508931
20230710,140300,706718777885,4910,4865,4925,4860,1118043
20230710,140200,701245866455,4865,4865,4870,4860,193342
20230710,140100,700305451740,4865,4875,4875,4860,258366
20230710,140000,699048311905,4875,4860,4875,4855,228689
20230710,135900,697935167830,4860,4870,4870,4850,269124
20230710,135800,696627527115,4870,4875,4875,4850,491370
20230710,135700,694237809855,4875,4875,4890,4850,1086937
20230710,135600,688940728065,4870,4870,4870,4870,0
20230710,135500,688940728065,4870,4865,4870,4860,298716
20230710,135400,687486410030,4865,4860,4870,4855,680120
20230710,135300,684178133790,4860,4845,4865,4840,1267674
20230710,135200,678023563065,4840,4815,4840,4815,246946
20230710,135100,676830997680,4815,4825,4830,4815,212840
20230710,135000,675804028855,4830,4830,4830,4815,142994
20230710,134900,675114182815,4830,4840,4840,4820,447667
20230710,134800,672951594800,4840,4825,4845,4820,504977
20230710,134700,670510467815,4825,4785,4830,4785,1030005
20230710,134600,665551506575,4785,4790,4795,4780,50213
20230710,134500,665311183250,4795,4790,4795,4785,52080
20230710,134400,665061689195,4790,4775,4790,4770,84430
20230710,134300,664657856355,4775,4780,4785,4770,107067
20230710,134200,664146627660,4785,4795,4795,4780,77222
20230710,134100,663777107840,4795,4800,4805,4790,97995
20230710,134000,663306849815,4800,4800,4805,4790,237892
20230710,133900,662164987140,4800,4790,4800,4785,233517
20230710,133800,661045993135,4790,4790,4790,4780,46811
20230710,133700,660821972835,4785,4770,4790,4765,138773
20230710,133600,660158736035,4775,4770,4775,4765,57669
20230710,133500,659883639195,4775,4780,4785,4770,33582
20230710,133400,659723210775,4780,4780,4785,4770,87359
20230710,133300,659305658050,4780,4760,4780,4755,155437
20230710,133200,658565412400,4760,4770,4775,4760,170795
20230710,133100,657751927440,4770,4780,4780,4770,44806
20230710,133000,657538006465,4775,4780,4785,4775,68276
20230710,132900,657211775340,4780,4785,4790,4780,66831
20230710,132800,656891995235,4785,4780,4785,4775,59946
20230710,132700,656605541360,4780,4765,4780,4760,78026
20230710,132600,656233378775,4760,4780,4785,4760,178938
20230710,132500,655379476630,4780,4785,4790,4765,176085
20230710,132400,654539236455,4790,4800,4805,4785,105256
20230710,132300,654034439090,4800,4805,4805,4795,109884
20230710,132200,653506973005,4805,4800,4805,4795,98897
20230710,132100,653032090260,4800,4790,4800,4790,51307
20230710,132000,652786024840,4795,4795,4800,4785,59389
20230710,131900,652501487395,4800,4800,4805,4795,146993
20230710,131800,651795848490,4805,4785,4805,4785,94927
20230710,131700,651341011765,4785,4810,4815,4780,265474
20230710,131600,650066274165,4810,4800,4810,4800,149281
20230710,131500,649348585655,4805,4805,4805,4795,150213
20230710,131400,648627552515,4800,4780,4805,4775,294646
20230710,131300,647214664855,4780,4770,4780,4760,92427
20230710,131200,646773963515,4770,4775,4775,4760,75229
20230710,131100,646415246250,4775,4780,4790,4770,119816
20230710,131000,645842729505,4780,4760,4785,4755,114267
20230710,130900,645297602725,4755,4760,4765,4755,67009
20230710,130800,644978702015,4760,4770,4775,4750,120964
20230710,130700,644402702850,4775,4765,4775,4750,245927
20230710,130600,643232266475,4770,4780,4785,4760,246646
20230710,130500,642055168705,4780,4790,4790,4780,75775
20230710,130400,641692755110,4790,4790,4790,4785,35840
20230710,130300,641521151525,4790,4785,4790,4785,58609
20230710,130200,641240618555,4785,4790,4795,4780,93334
20230710,130100,640793922650,4790,4795,4800,4790,88730
20230710,130000,640368604485,4795,4800,4805,4795,61756
20230710,125900,640072307735,4800,4810,4810,4800,131724
20230710,125800,639439666080,4810,4805,4810,4800,57208
20230710,125700,639164764780,4805,4790,4805,4790,112723
20230710,125600,638623753395,4795,4800,4800,4790,95655
20230710,125500,638165063090,4800,4805,4805,4795,83165
20230710,125400,637765867345,4805,4805,4820,4790,288671
20230710,125300,636380093610,4815,4805,4815,4795,242416
20230710,125200,635215354580,4805,4775,4810,4770,639036
20230710,125100,632151538605,4775,4770,4775,4765,86328
20230710,125000,631739713995,4770,4755,4775,4750,112508
20230710,124900,631203680660,4755,4755,4760,4750,71974
20230710,124800,630861364530,4760,4765,4765,4755,86939
20230710,124700,630447612045,4760,4765,4765,4760,43559
20230710,124600,630240185005,4765,4770,4775,4760,53807
20230710,124500,629983658810,4770,4770,4775,4750,151689
20230710,124400,629261425340,4765,4770,4775,4760,116825
20230710,124300,628704693785,4770,4775,4780,4770,100392
20230710,124200,628225292105,4775,4775,4780,4765,134501
20230710,124100,627583244470,4770,4750,4780,4750,206689
20230710,124000,626598428020,4750,4745,4755,4740,132895
20230710,123900,625967670540,4750,4760,4765,4745,168098
20230710,123800,625168678200,4755,4755,4770,4750,201854
20230710,123700,624208056655,4755,4755,4760,4750,240239
20230710,123600,623065778475,4755,4735,4755,4725,249582
20230710,123500,621881490665,4735,4720,4735,4710,340503
20230710,123400,620273765665,4720,4735,4740,4715,262442
20230710,123300,619033423815,4740,4725,4745,4710,460181
20230710,123200,616857258735,4720,4725,4735,4710,527798
20230710,123100,614365079340,4730,4770,4775,4725,547762
20230710,123000,611767580225,4770,4760,4775,4755,155335
20230710,122900,611027329265,4760,4770,4770,4745,640602
20230710,122800,607981049110,4770,4785,4790,4765,127388
20230710,122700,607372660705,4790,4785,4790,4780,59408
20230710,122600,607088321165,4785,4790,4795,4785,96830
20230710,122500,606624361345,4790,4770,4790,4765,256858
20230710,122400,605396691545,4770,4780,4785,4770,211731
20230710,122300,604385976740,4780,4790,4795,4775,264208
20230710,122200,603122484420,4790,4795,4800,4790,103236
20230710,122100,602627868950,4795,4805,4805,4790,123072
20230710,122000,602037309355,4805,4805,4810,4800,57167
20230710,121900,601762626770,4810,4805,4810,4805,36761
20230710,121800,601585910640,4805,4810,4820,4805,153552
20230710,121700,600846954525,4810,4800,4810,4790,166479
20230710,121600,600048240515,4800,4800,4805,4790,239412
20230710,121500,598899197920,4800,4805,4810,4800,178433
20230710,121400,598042065475,4805,4815,4815,4805,63265
20230710,121300,597737757135,4815,4815,4815,4805,175404
20230710,121200,596894281795,4810,4815,4815,4810,106710
20230710,121100,596380695015,4815,4820,4820,4815,91473
20230710,121000,595940202030,4815,4805,4830,4805,229361
20230710,120900,594835401415,4810,4830,4840,4805,281353
20230710,120800,593478991985,4835,4840,4840,4830,78768
20230710,120700,593098174775,4845,4840,4845,4835,79231
20230710,120600,592714640000,4840,4830,4840,4825,151459
20230710,120500,591982850280,4825,4835,4835,4825,106568
20230710,120400,591468183320,4830,4840,4840,4825,157912
20230710,120300,590704889835,4840,4850,4855,4835,172750
20230710,120200,589867972275,4850,4850,4855,4845,139389
20230710,120100,589191736475,4855,4850,4855,4830,313649
20230710,120000,587673101835,4850,4835,4860,4835,1045798
20230710,115900,582603319585,4840,4825,4840,4820,132012
20230710,115800,581965322725,4820,4835,4840,4820,161905
20230710,115700,581183094195,4835,4840,4845,4830,356224
20230710,115600,579459300810,4840,4810,4840,4810,293325
20230710,115500,578042807815,4815,4820,4820,4810,59386
20230710,115400,577756862345,4815,4830,4830,4805,191914
20230710,115300,576832410785,4825,4825,4830,4820,197238
20230710,115200,575880469605,4825,4825,4830,4815,265924
20230710,115100,574597502375,4820,4795,4835,4785,711695
20230710,115000,571170487245,4790,4795,4800,4790,89279
20230710,114900,570742602510,4795,4800,4800,4790,70627
20230710,114800,570403847195,4795,4800,4805,4785,208619
20230710,114700,569403750045,4800,4810,4810,4800,57732
20230710,114600,569126308045,4810,4810,4815,4805,109477
20230710,114500,568599635010,4805,4810,4810,4800,53242
20230710,114400,568343789650,4810,4815,4815,4800,102587
20230710,114300,567850374575,4810,4810,4815,4800,174306
20230710,114200,567012004415,4810,4790,4825,4785,598633
20230710,114100,564135167885,4785,4790,4790,4780,54737
20230710,114000,563873230510,4785,4780,4790,4775,71803
20230710,113900,563529908960,4780,4790,4790,4770,65283
20230710,113800,563217981725,4785,4790,4795,4775,188124
20230710,113700,562317507625,4790,4785,4790,4780,99024
20230710,113600,561843371800,4790,4780,4790,4770,123460
20230710,113500,561253653555,4780,4755,4785,4755,199121
20230710,113400,560303776685,4760,4770,4775,4755,190520
20230710,113300,559396740545,4770,4775,4785,4770,143453
20230710,113200,558711551105,4780,4780,4780,4755,442117
20230710,113100,556604266420,4775,4780,4785,4775,108342
20230710,113000,556086469375,4785,4785,4795,4780,161728
20230710,112900,555312466375,4780,4775,4785,4765,148525
20230710,112800,554603579545,4775,4800,4805,4765,389467
20230710,112700,552741998770,4800,4785,4805,4780,191293
20230710,112600,551825170515,4780,4790,4795,4780,336430
20230710,112500,550215053670,4790,4800,4805,4790,219268
20230710,112400,549163541355,4800,4815,4820,4785,479058
20230710,112300,546864207645,4815,4820,4835,4815,575482
20230710,112200,544086629705,4820,4815,4820,4810,145111
20230710,112100,543387828165,4815,4815,4820,4800,246335
20230710,112000,542202861070,4815,4805,4815,4790,250573
20230710,111900,541000570735,4805,4815,4815,4800,159145
20230710,111800,540235326265,4815,4805,4815,4800,109936
20230710,111700,539706918590,4805,4805,4810,4795,201095
20230710,111600,538741098520,4800,4805,4815,4790,408307
20230710,111500,536781190070,4800,4825,4830,4800,467695
20230710,111400,534528740015,4830,4810,4830,4805,371078
20230710,111300,532740525700,4810,4810,4820,4790,297324
20230710,111200,531311422000,4810,4810,4820,4795,269074
20230710,111100,530017558330,4810,4780,4820,4780,562074
20230710,111000,527316182560,4780,4765,4785,4760,171051
20230710,110900,526499453725,4760,4785,4790,4755,336490
20230710,110800,524895325055,4790,4785,4795,4780,213505
20230710,110700,523873263900,4780,4795,4800,4780,323678
20230710,110600,522322566740,4795,4775,4800,4770,293510
20230710,110500,520917384995,4775,4780,4785,4760,226121
20230710,110400,519838127960,4775,4770,4785,4755,300054
20230710,110300,518407384615,4770,4800,4800,4765,318573
20230710,110200,516885676940,4800,4765,4800,4745,772898
20230710,110100,513201078685,4765,4750,4775,4735,655640
20230710,110000,510083733880,4755,4835,4840,4750,1494225
20230710,105900,502922585945,4835,4835,4840,4820,369262
20230710,105800,501138992275,4840,4835,4855,4830,992265
20230710,105700,496330292825,4825,4835,4840,4815,762438
20230710,105600,492649535610,4840,4825,4840,4825,752486
20230710,105500,489011457175,4830,4785,4840,4780,2057066
20230710,105400,479120493835,4785,4745,4785,4735,1014582
20230710,105300,474284214490,4745,4725,4745,4720,274972
20230710,105200,472982113135,4725,4730,4740,4720,298108
20230710,105100,471571423100,4725,4710,4735,4700,301876
20230710,105000,470148789075,4710,4725,4730,4690,873605
20230710,104900,466036869130,4720,4730,4735,4720,348712
20230710,104800,464389317515,4730,4750,4755,4720,404513
20230710,104700,462473337325,4750,4725,4755,4725,438903
20230710,104600,460391976705,4725,4740,4770,4725,569035
20230710,104500,457694444095,4740,4715,4770,4700,1378394
20230710,104400,451156536850,4715,4710,4725,4700,575864
20230710,104300,448443577615,4710,4725,4730,4705,575404
20230710,104200,445731613605,4720,4720,4740,4715,736073
20230710,104100,442251221985,4720,4735,4740,4715,714939
20230710,104000,438870911150,4735,4750,4750,4715,1048930
20230710,103900,433912679445,4745,4705,4750,4680,1438610
20230710,103800,427129314685,4700,4620,4735,4605,3455374
20230710,103700,410972811070,4620,4560,4635,4560,1709298
20230710,103600,403096546065,4565,4565,4585,4555,390626
20230710,103500,401310681730,4565,4590,4595,4560,525855
20230710,103400,398900762385,4590,4560,4590,4540,723614
20230710,103300,395595972340,4560,4530,4560,4530,256145
20230710,103200,394432270200,4535,4525,4540,4520,158140
20230710,103100,393716317740,4525,4545,4550,4525,140439
20230710,103000,393079863685,4545,4510,4550,4510,280936
20230710,102900,391804763550,4515,4525,4530,4510,210737
20230710,102800,390852684040,4520,4540,4550,4520,240456
20230710,102700,389762049840,4540,4520,4545,4520,135939
20230710,102600,389145605905,4520,4555,4555,4510,383303
20230710,102500,387407083875,4555,4565,4565,4550,215656
20230710,102400,386424010140,4565,4560,4565,4530,355823
20230710,102300,384803608605,4555,4580,4580,4555,285284
20230710,102200,383501054685,4575,4505,4590,4500,933298
20230710,102100,379249267760,4505,4510,4530,4505,200426
20230710,102000,378344151680,4505,4530,4535,4505,289699
20230710,101900,377034717860,4525,4540,4555,4525,234253
20230710,101800,375972035540,4545,4555,4575,4520,631147
20230710,101700,373093069715,4555,4515,4560,4505,804623
20230710,101600,369444021660,4515,4485,4515,4480,467569
20230710,101500,367339012020,4485,4475,4485,4470,262815
20230710,101400,366162275755,4480,4455,4480,4435,768455
20230710,101300,362738509340,4450,4485,4490,4450,676809
20230710,101200,359713834030,4490,4490,4500,4480,253873
20230710,101100,358573669560,4490,4510,4510,4485,330186
20230710,101000,357090039555,4505,4505,4515,4500,245349
20230710,100900,355983890155,4505,4500,4515,4495,462505
20230710,100800,353900929350,4505,4475,4505,4470,490877
20230710,100700,351699403540,4475,4495,4500,4470,742542
20230710,100600,348368151295,4490,4540,4545,4490,1032713
20230710,100500,343706565840,4535,4550,4555,4520,518096
20230710,100400,341358413535,4550,4565,4565,4550,337811
20230710,100300,339819551115,4565,4580,4585,4560,231156
20230710,100200,338762056680,4580,4555,4580,4550,291378
20230710,100100,337431355475,4555,4560,4580,4545,486392
20230710,100000,335213808955,4560,4580,4600,4560,489435
20230710,095900,332968614675,4585,4590,4595,4550,554052
20230710,095800,330432199110,4590,4625,4625,4565,776470
20230710,095700,326858751795,4620,4565,4640,4565,2126058
20230710,095600,317061847725,4565,4545,4570,4535,446953
20230710,095500,315027818845,4550,4510,4560,4500,700400
20230710,095400,311855108640,4510,4530,4535,4505,346209
20230710,095300,310292366645,4530,4520,4535,4505,508684
20230710,095200,307993772470,4520,4555,4560,4510,533128
20230710,095100,305577321240,4555,4580,4585,4535,618312
20230710,095000,302758340115,4580,4555,4585,4535,1534499
20230710,094900,295748511680,4555,4505,4555,4485,1132115
20230710,094800,290639494975,4505,4485,4505,4465,1181139
20230710,094700,285339123075,4485,4515,4515,4485,1065437
20230710,094600,280546793905,4515,4525,4525,4500,713035
20230710,094500,277329305895,4525,4540,4540,4505,850318
20230710,094400,273485354895,4540,4560,4565,4515,1337391
20230710,094300,267418322990,4560,4570,4585,4560,685078
20230710,094200,264288332955,4560,4560,4610,4545,934317
20230710,094100,260015189200,4555,4620,4625,4550,1715765
20230710,094000,252135855355,4625,4615,4630,4600,1104643
20230710,093900,247039174515,4615,4590,4630,4585,1282888
20230710,093800,241128378800,4595,4610,4610,4565,1655458
20230710,093700,233536807650,4605,4535,4610,4525,2497512
20230710,093600,222114223515,4535,4525,4535,4495,1124478
20230710,093500,217038810820,4530,4535,4540,4505,1434065
20230710,093400,210553116940,4530,4430,4545,4430,3426865
20230710,093300,195116122220,4435,4460,4460,4400,823633
20230710,093200,191467532025,4460,4470,4470,4420,1092709
20230710,093100,186608181500,4470,4440,4475,4420,1614234
20230710,093000,179425072015,4445,4370,4460,4370,1728200
20230710,092900,171793486750,4375,4325,4375,4325,811532
20230710,092800,168259179515,4325,4360,4380,4305,1465976
20230710,092700,161885088885,4360,4360,4395,4330,1828428
20230710,092600,153921236880,4360,4475,4480,4360,2476107
20230710,092500,142999539245,4475,4430,4475,4420,2268558
20230710,092400,132929955540,4420,4420,4420,4420,0
20230710,092300,132929955540,4420,4420,4420,4415,187875
20230710,092200,132099566365,4415,4415,4420,4380,1645970
20230710,092100,124851291560,4415,4370,4420,4350,2035251
20230710,092000,115925517730,4375,4330,4375,4310,2170301
20230710,091900,106521682135,4330,4235,4340,4230,1762462
20230710,091800,98954106930,4240,4255,4260,4225,939106
20230710,091700,94972359360,4255,4260,4295,4240,1454042
20230710,091600,88762826825,4260,4290,4320,4240,2465336
20230710,091500,78217540785,4290,4235,4295,4230,2406593
20230710,091400,67974066380,4235,4130,4260,4125,3227957
20230710,091300,54449097770,4125,4060,4155,4050,2865517
20230710,091200,42679985380,4060,4035,4060,4015,576101
20230710,091100,40353383935,4035,4035,4035,4005,445766
20230710,091000,38563441250,4035,4040,4065,4025,1103221
20230710,090900,34099367705,4040,4000,4045,3995,864149
20230710,090800,30621892140,4000,3980,4000,3970,458538
20230710,090700,28795002600,3980,3965,3990,3965,236224
20230710,090600,27855972430,3970,3975,3980,3960,347189
20230710,090500,26478926440,3970,3995,3995,3960,390625
20230710,090400,24924256405,3995,3965,3995,3955,557691
20230710,090300,22713493940,3960,3990,4015,3955,748194
20230710,090200,19730684975,3995,4000,4015,3950,1018383
20230710,090100,15681125440,4005,4010,4055,3990,1888712
20230710,090000,8080386940,4010,4020,4025,3975,1999170