stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183300,450099790855,4730,4730,4730,4730,848384
20230711,183200,450099790855,4730,4730,4730,4730,0
20230711,183100,450099790855,4730,4730,4730,4730,0
20230711,183000,450099790855,4730,4730,4730,4730,0
20230711,182900,450099790855,4730,4730,4730,4730,0
20230711,182800,450099790855,4730,4730,4730,4730,0
20230711,182700,450099790855,4730,4730,4730,4730,0
20230711,182600,450099790855,4730,4730,4730,4730,0
20230711,182500,450099790855,4730,4730,4730,4730,0
20230711,182400,450099790855,4730,4730,4730,4730,0
20230711,182300,450099790855,4730,4730,4730,4730,0
20230711,182200,450099790855,4730,4730,4730,4730,0
20230711,182100,450099790855,4730,4730,4730,4730,0
20230711,182000,450099790855,4730,4730,4730,4730,0
20230711,181900,450099790855,4730,4730,4730,4730,0
20230711,181800,450099790855,4730,4730,4730,4730,0
20230711,181700,450099790855,4730,4730,4730,4730,0
20230711,181600,450099790855,4730,4730,4730,4730,0
20230711,181500,450099790855,4730,4730,4730,4730,0
20230711,181400,450099790855,4730,4730,4730,4730,0
20230711,181300,450099790855,4730,4730,4730,4730,0
20230711,181200,450099790855,4730,4730,4730,4730,0
20230711,181100,450099790855,4730,4730,4730,4730,0
20230711,181000,450099790855,4730,4730,4730,4730,0
20230711,180900,450099790855,4730,4730,4730,4730,0
20230711,180800,450099790855,4730,4730,4730,4730,0
20230711,180700,450099790855,4730,4730,4730,4730,0
20230711,180600,450099790855,4730,4730,4730,4730,0
20230711,180500,450099790855,4730,4730,4730,4730,0
20230711,180400,450099790855,4730,4730,4730,4730,0
20230711,180300,450099790855,4730,4730,4730,4730,848384
20230711,180200,450099790855,4730,4730,4730,4730,0
20230711,180100,450099790855,4730,4730,4730,4730,0
20230711,180000,450099790855,4730,4730,4730,4730,0
20230711,175900,450099790855,4730,4730,4730,4730,0
20230711,175800,450099790855,4730,4730,4730,4730,0
20230711,175700,450099790855,4730,4730,4730,4730,0
20230711,175600,450099790855,4730,4730,4730,4730,0
20230711,175500,450099790855,4730,4730,4730,4730,0
20230711,175400,450099790855,4730,4730,4730,4730,0
20230711,175300,450099790855,4730,4730,4730,4730,0
20230711,175200,450099790855,4730,4730,4730,4730,0
20230711,175100,450099790855,4730,4730,4730,4730,0
20230711,175000,450099790855,4730,4730,4730,4730,0
20230711,174900,450099790855,4730,4730,4730,4730,0
20230711,174800,450099790855,4730,4730,4730,4730,0
20230711,174700,450099790855,4730,4730,4730,4730,0
20230711,174600,450099790855,4730,4730,4730,4730,0
20230711,174500,450099790855,4730,4730,4730,4730,0
20230711,174400,450099790855,4730,4730,4730,4730,0
20230711,174300,450099790855,4730,4730,4730,4730,0
20230711,174200,450099790855,4730,4730,4730,4730,0
20230711,174100,450099790855,4730,4730,4730,4730,0
20230711,174000,450099790855,4730,4730,4730,4730,0
20230711,173900,450099790855,4730,4730,4730,4730,0
20230711,173800,450099790855,4730,4730,4730,4730,0
20230711,173700,450099790855,4730,4730,4730,4730,0
20230711,173600,450099790855,4730,4730,4730,4730,0
20230711,173500,450099790855,4730,4730,4730,4730,0
20230711,173400,450099790855,4730,4730,4730,4730,0
20230711,173300,450099790855,4730,4730,4730,4730,848384
20230711,173200,450099790855,4730,4730,4730,4730,0
20230711,173100,450099790855,4730,4730,4730,4730,0
20230711,173000,450099790855,4730,4730,4730,4730,0
20230711,172900,450099790855,4730,4730,4730,4730,0
20230711,172800,450099790855,4730,4730,4730,4730,0
20230711,172700,450099790855,4730,4730,4730,4730,0
20230711,172600,450099790855,4730,4730,4730,4730,0
20230711,172500,450099790855,4730,4730,4730,4730,0
20230711,172400,450099790855,4730,4730,4730,4730,0
20230711,172300,450099790855,4730,4730,4730,4730,0
20230711,172200,450099790855,4730,4730,4730,4730,0
20230711,172100,450099790855,4730,4730,4730,4730,0
20230711,172000,450099790855,4730,4730,4730,4730,0
20230711,171900,450099790855,4730,4730,4730,4730,0
20230711,171800,450099790855,4730,4730,4730,4730,0
20230711,171700,450099790855,4730,4730,4730,4730,0
20230711,171600,450099790855,4730,4730,4730,4730,0
20230711,171500,450099790855,4730,4730,4730,4730,0
20230711,171400,450099790855,4730,4730,4730,4730,0
20230711,171300,450099790855,4730,4730,4730,4730,0
20230711,171200,450099790855,4730,4730,4730,4730,0
20230711,171100,450099790855,4730,4730,4730,4730,0
20230711,171000,450099790855,4730,4730,4730,4730,0
20230711,170900,450099790855,4730,4730,4730,4730,0
20230711,170800,450099790855,4730,4730,4730,4730,0
20230711,170700,450099790855,4730,4730,4730,4730,0
20230711,170600,450099790855,4730,4730,4730,4730,0
20230711,170500,450099790855,4730,4730,4730,4730,0
20230711,170400,450099790855,4730,4730,4730,4730,0
20230711,170300,450099790855,4730,4730,4730,4730,848384
20230711,170200,450099790855,4730,4730,4730,4730,0
20230711,170100,450099790855,4730,4730,4730,4730,0
20230711,170000,450099790855,4730,4730,4730,4730,0
20230711,165900,450099790855,4730,4730,4730,4730,0
20230711,165800,450099790855,4730,4730,4730,4730,0
20230711,165700,450099790855,4730,4730,4730,4730,0
20230711,165600,450099790855,4730,4730,4730,4730,0
20230711,165500,450099790855,4730,4730,4730,4730,0
20230711,165400,450099790855,4730,4730,4730,4730,0
20230711,165300,450099790855,4730,4730,4730,4730,0
20230711,165200,450099790855,4730,4730,4730,4730,0
20230711,165100,450099790855,4730,4730,4730,4730,0
20230711,165000,450099790855,4730,4730,4730,4730,0
20230711,164900,450099790855,4730,4730,4730,4730,0
20230711,164800,450099790855,4730,4730,4730,4730,0
20230711,164700,450099790855,4730,4730,4730,4730,0
20230711,164600,450099790855,4730,4730,4730,4730,0
20230711,164500,450099790855,4730,4730,4730,4730,0
20230711,164400,450099790855,4730,4730,4730,4730,0
20230711,164300,450099790855,4730,4730,4730,4730,0
20230711,164200,450099790855,4730,4730,4730,4730,0
20230711,164100,450099790855,4730,4730,4730,4730,0
20230711,164000,450099790855,4730,4730,4730,4730,0
20230711,163900,450099790855,4730,4730,4730,4730,0
20230711,163800,450099790855,4730,4730,4730,4730,0
20230711,163700,450099790855,4730,4730,4730,4730,0
20230711,163600,450099790855,4730,4730,4730,4730,0
20230711,163500,450099790855,4730,4730,4730,4730,0
20230711,163400,450099790855,4730,4730,4730,4730,0
20230711,163300,450099790855,4730,4730,4730,4730,848384
20230711,163200,450099790855,4730,4730,4730,4730,0
20230711,163100,450099790855,4730,4730,4730,4730,0
20230711,163000,450099790855,4730,4730,4730,4730,0
20230711,162900,450099790855,4730,4730,4730,4730,0
20230711,162800,450099790855,4730,4730,4730,4730,0
20230711,162700,450099790855,4730,4730,4730,4730,0
20230711,162600,450099790855,4730,4730,4730,4730,0
20230711,162500,450099790855,4730,4730,4730,4730,0
20230711,162400,450099790855,4730,4730,4730,4730,0
20230711,162300,450099790855,4730,4730,4730,4730,0
20230711,162200,450099790855,4730,4730,4730,4730,0
20230711,162100,450099790855,4730,4730,4730,4730,0
20230711,162000,450099790855,4730,4730,4730,4730,0
20230711,161900,450099790855,4730,4730,4730,4730,0
20230711,161800,450099790855,4730,4730,4730,4730,0
20230711,161700,450099790855,4730,4730,4730,4730,0
20230711,161600,450099790855,4730,4730,4730,4730,0
20230711,161500,450099790855,4730,4730,4730,4730,0
20230711,161400,450099790855,4730,4730,4730,4730,0
20230711,161300,450099790855,4730,4730,4730,4730,0
20230711,161200,450099790855,4730,4730,4730,4730,0
20230711,161100,450099790855,4730,4730,4730,4730,0
20230711,161000,450099790855,4730,4730,4730,4730,0
20230711,160900,450099790855,4730,4730,4730,4730,0
20230711,160800,450099790855,4730,4730,4730,4730,0
20230711,160700,450099790855,4730,4730,4730,4730,0
20230711,160600,450099790855,4730,4730,4730,4730,0
20230711,160500,450099790855,4730,4730,4730,4730,0
20230711,160400,450099790855,4730,4730,4730,4730,0
20230711,160300,450099790855,4730,4730,4730,4730,848384
20230711,160200,450099790855,4730,4730,4730,4730,0
20230711,160100,450099790855,4730,4730,4730,4730,0
20230711,160000,450099790855,4730,4730,4730,4730,0
20230711,155900,450099790855,4730,4730,4730,4730,0
20230711,155800,450099790855,4730,4730,4730,4730,0
20230711,155700,450099790855,4730,4730,4730,4730,0
20230711,155600,450099790855,4730,4730,4730,4730,0
20230711,155500,450099790855,4730,4730,4730,4730,0
20230711,155400,450099790855,4730,4730,4730,4730,0
20230711,155300,450099790855,4730,4730,4730,4730,0
20230711,155200,450099790855,4730,4730,4730,4730,0
20230711,155100,450099790855,4730,4730,4730,4730,0
20230711,155000,450099790855,4730,4730,4730,4730,0
20230711,154900,450099790855,4730,4730,4730,4730,0
20230711,154800,450099790855,4730,4730,4730,4730,0
20230711,154700,450099790855,4730,4730,4730,4730,0
20230711,154600,450099790855,4730,4730,4730,4730,0
20230711,154500,450099790855,4730,4730,4730,4730,0
20230711,154400,450099790855,4730,4730,4730,4730,0
20230711,154300,450099790855,4730,4730,4730,4730,0
20230711,154200,450099790855,4730,4730,4730,4730,0
20230711,154100,450099790855,4730,4730,4730,4730,0
20230711,154000,450099790855,4730,4730,4730,4730,0
20230711,153900,450099790855,4730,4730,4730,4730,0
20230711,153800,450099790855,4730,4730,4730,4730,0
20230711,153700,450099790855,4730,4730,4730,4730,0
20230711,153600,450099790855,4730,4730,4730,4730,0
20230711,153500,450099790855,4730,4730,4730,4730,0
20230711,153400,450099790855,4730,4730,4730,4730,0
20230711,153300,450099790855,4730,4730,4730,4730,848384
20230711,153200,450099790855,4730,4730,4730,4730,0
20230711,153100,450099790855,4730,4730,4730,4730,0
20230711,153000,450099790855,4730,4730,4730,4730,848384
20230711,152900,446086934535,4720,4720,4720,4720,0
20230711,152800,446086934535,4720,4720,4720,4720,0
20230711,152700,446086934535,4720,4720,4720,4720,0
20230711,152600,446086934535,4720,4720,4720,4720,0
20230711,152500,446086934535,4720,4720,4720,4720,0
20230711,152400,446086934535,4720,4720,4720,4720,0
20230711,152300,446086934535,4720,4720,4720,4720,0
20230711,152200,446086934535,4720,4720,4720,4720,0
20230711,152100,446086934535,4720,4720,4720,4720,0
20230711,152000,446086934535,4720,4720,4720,4720,0
20230711,151900,446086934535,4720,4720,4720,4710,341897
20230711,151800,444474775485,4715,4730,4730,4715,145436
20230711,151700,443788435305,4730,4715,4735,4705,339403
20230711,151600,442184757780,4710,4725,4730,4700,154547
20230711,151500,441456247980,4725,4695,4730,4690,332912
20230711,151400,439888492770,4695,4700,4700,4690,114015
20230711,151300,439353088815,4700,4705,4705,4690,286794
20230711,151200,438006076385,4705,4710,4715,4700,195641
20230711,151100,437085501060,4715,4710,4720,4705,91197
20230711,151000,436655791020,4710,4715,4720,4710,106770
20230711,150900,436152638350,4715,4715,4720,4710,77159
20230711,150800,435788921885,4710,4735,4740,4710,162217
20230711,150700,435021771490,4735,4705,4735,4700,291143
20230711,150600,433647305800,4700,4705,4705,4695,66684
20230711,150500,433333813845,4700,4695,4705,4685,284207
20230711,150400,431999970495,4700,4710,4710,4690,166215
20230711,150300,431218989180,4710,4705,4715,4705,114044
20230711,150200,430681982580,4705,4690,4710,4690,184550
20230711,150100,429814879740,4695,4710,4715,4690,376793
20230711,150000,428043956595,4710,4730,4735,4705,193951
20230711,145900,427129981025,4725,4725,4735,4720,129293
20230711,145800,426518613860,4730,4715,4735,4715,111655
20230711,145700,425990795425,4715,4730,4730,4700,381206
20230711,145600,424195015575,4725,4725,4735,4720,143682
20230711,145500,423515986460,4725,4745,4755,4720,222578
20230711,145400,422461701375,4740,4720,4740,4715,236165
20230711,145300,421345720340,4725,4770,4775,4710,529700
20230711,145200,418832046355,4765,4775,4785,4760,443276
20230711,145100,416716158535,4780,4750,4785,4745,341460
20230711,145000,415088091850,4750,4745,4750,4730,245471
20230711,144900,413925109115,4745,4775,4775,4740,366186
20230711,144800,412180662765,4770,4765,4790,4755,630412
20230711,144700,409171058865,4760,4735,4765,4730,483702
20230711,144600,406874769490,4735,4745,4750,4725,226708
20230711,144500,405801276775,4745,4710,4750,4705,506963
20230711,144400,403401477105,4710,4705,4725,4700,247796
20230711,144300,402233094800,4705,4725,4725,4695,243356
20230711,144200,401087906915,4725,4715,4735,4710,337838
20230711,144100,399491522960,4715,4680,4715,4680,233076
20230711,144000,398395586005,4685,4655,4690,4655,195156
20230711,143900,397483661180,4660,4680,4685,4655,253630
20230711,143800,396300452030,4680,4670,4690,4665,149342
20230711,143700,395602200545,4670,4695,4695,4670,216568
20230711,143600,394587770520,4695,4715,4720,4680,223672
20230711,143500,393537368990,4710,4695,4730,4690,552102
20230711,143400,390932961485,4695,4680,4700,4665,258918
20230711,143300,389721045330,4680,4650,4680,4640,366183
20230711,143200,388014686410,4645,4660,4660,4635,496291
20230711,143100,385708280510,4655,4705,4715,4650,737095
20230711,143000,382260943195,4705,4675,4720,4670,566798
20230711,142900,379596022125,4675,4735,4740,4665,1277795
20230711,142800,373597306185,4740,4750,4760,4735,533097
20230711,142700,371066529025,4745,4800,4800,4740,808394
20230711,142600,367204012045,4800,4770,4800,4765,1195849
20230711,142500,361483874670,4780,4770,4780,4720,1153956
20230711,142400,355994574310,4770,4730,4780,4720,1123019
20230711,142300,350663673070,4735,4700,4735,4695,749387
20230711,142200,347130126325,4695,4670,4705,4665,493588
20230711,142100,344815544035,4675,4690,4705,4650,1169572
20230711,142000,339328908915,4680,4645,4690,4645,416131
20230711,141900,337386057250,4640,4670,4675,4630,662002
20230711,141800,334304957040,4675,4685,4685,4660,654897
20230711,141700,331246361650,4680,4635,4685,4630,960169
20230711,141600,326772666115,4635,4615,4640,4610,513590
20230711,141500,324396193010,4620,4610,4630,4605,544301
20230711,141400,321882819955,4610,4565,4615,4560,563009
20230711,141300,319299979155,4565,4565,4570,4550,104131
20230711,141200,318825337765,4565,4575,4575,4560,249021
20230711,141100,317687616855,4575,4560,4580,4560,343444
20230711,141000,316117718075,4565,4535,4565,4535,203827
20230711,140900,315189917095,4535,4530,4540,4515,163119
20230711,140800,314451447680,4530,4550,4555,4530,183315
20230711,140700,313618687935,4550,4560,4565,4545,362699
20230711,140600,311966252320,4565,4540,4565,4535,340006
20230711,140500,310418437845,4535,4525,4540,4520,131145
20230711,140400,309824431660,4525,4535,4535,4515,255878
20230711,140300,308666751435,4535,4510,4540,4505,251238
20230711,140200,307528821990,4510,4525,4530,4495,347339
20230711,140100,305960855690,4530,4525,4535,4520,276471
20230711,140000,304708749400,4520,4500,4530,4495,458947
20230711,135900,302636314040,4500,4485,4500,4480,133672
20230711,135800,302035682305,4485,4490,4500,4480,299052
20230711,135700,300692947145,4485,4475,4485,4465,244489
20230711,135600,299598137665,4480,4470,4480,4465,208870
20230711,135500,298663925190,4470,4445,4470,4445,127518
20230711,135400,298095693535,4445,4445,4450,4440,50169
20230711,135300,297872823955,4440,4435,4445,4425,147114
20230711,135200,297220491460,4435,4450,4455,4430,162015
20230711,135100,296500483635,4450,4445,4455,4440,115150
20230711,135000,295988187580,4445,4470,4480,4435,374457
20230711,134900,294317170230,4470,4450,4470,4450,214496
20230711,134800,293360303150,4455,4445,4460,4440,457013
20230711,134700,291325850930,4445,4430,4445,4425,284212
20230711,134600,290066080810,4430,4420,4430,4415,235305
20230711,134500,289025123580,4425,4405,4425,4405,327830
20230711,134400,287577517270,4400,4395,4410,4380,585895
20230711,134300,285003509115,4400,4410,4415,4380,889317
20230711,134200,281090650825,4410,4450,4455,4405,1032670
20230711,134100,276521622855,4455,4455,4460,4450,189985
20230711,134000,275675375440,4460,4470,4470,4450,257295
20230711,133900,274528203985,4475,4470,4480,4470,115224
20230711,133800,274012827165,4475,4495,4495,4470,148203
20230711,133700,273348611405,4495,4500,4505,4490,123847
20230711,133600,272791402105,4505,4490,4510,4490,293194
20230711,133500,271471925800,4495,4475,4500,4470,219197
20230711,133400,270488928915,4475,4460,4475,4450,711632
20230711,133300,267316612915,4460,4480,4480,4455,246897
20230711,133200,266213773940,4480,4485,4490,4475,209206
20230711,133100,265275880505,4485,4495,4495,4455,798578
20230711,133000,261704164785,4495,4510,4510,4485,918466
20230711,132900,257573214050,4505,4505,4510,4505,76072
20230711,132800,257230446260,4510,4510,4515,4505,77775
20230711,132700,256879740640,4510,4510,4515,4505,105647
20230711,132600,256403406390,4510,4510,4515,4505,73167
20230711,132500,256073528775,4515,4515,4515,4510,102680
20230711,132400,255610407360,4510,4515,4520,4510,35728
20230711,132300,255449146530,4520,4520,4520,4510,54683
20230711,132200,255202183050,4520,4520,4530,4515,65682
20230711,132100,254905373080,4525,4535,4540,4520,191452
20230711,132000,254038314620,4535,4530,4535,4525,68204
20230711,131900,253729395660,4530,4525,4530,4520,52669
20230711,131800,253491156530,4520,4530,4530,4515,111321
20230711,131700,252987401095,4530,4520,4530,4515,67140
20230711,131600,252683855770,4520,4515,4520,4510,57026
20230711,131500,252426444275,4515,4510,4515,4505,72276
20230711,131400,252100460535,4510,4510,4515,4505,41359
20230711,131300,251913948600,4510,4505,4515,4500,170947
20230711,131200,251143750200,4510,4515,4515,4505,249438
20230711,131100,250019498540,4515,4515,4525,4510,117844
20230711,131000,249487498095,4510,4505,4520,4505,286988
20230711,130900,248193268180,4505,4520,4525,4505,361083
20230711,130800,246564500445,4525,4530,4530,4515,163714
20230711,130700,245824180550,4530,4535,4535,4525,31332
20230711,130600,245682202145,4535,4525,4535,4525,52381
20230711,130500,245445014830,4530,4530,4530,4525,34889
20230711,130400,245287056455,4530,4520,4530,4515,129525
20230711,130300,244701444250,4520,4540,4540,4515,568938
20230711,130200,242125592960,4535,4540,4545,4535,58270
20230711,130100,241861089820,4540,4540,4540,4535,49032
20230711,130000,241638648755,4540,4540,4545,4535,41250
20230711,125900,241451372590,4540,4540,4545,4535,65141
20230711,125800,241155644745,4540,4535,4540,4535,35819
20230711,125700,240993128860,4535,4540,4540,4535,109929
20230711,125600,240494493960,4535,4535,4540,4535,53342
20230711,125500,240252508870,4540,4540,4545,4535,42452
20230711,125400,240059753420,4540,4550,4550,4535,135269
20230711,125300,239445415510,4550,4550,4550,4545,29929
20230711,125200,239309317385,4550,4550,4555,4545,19592
20230711,125100,239220190710,4555,4545,4555,4545,26791
20230711,125000,239098315765,4550,4550,4555,4545,28513
20230711,124900,238968593880,4550,4560,4560,4550,32144
20230711,124800,238822280255,4560,4560,4560,4550,33895
20230711,124700,238667803515,4560,4560,4565,4555,135441
20230711,124600,238049781880,4560,4540,4560,4540,40888
20230711,124500,237863774900,4540,4540,4545,4540,35491
20230711,124400,237702547450,4545,4545,4545,4540,33047
20230711,124300,237552438310,4545,4540,4545,4535,78454
20230711,124200,237196253250,4540,4555,4555,4540,122171
20230711,124100,236640599570,4555,4560,4560,4550,37450
20230711,124000,236470018025,4555,4570,4575,4550,117852
20230711,123900,235932304650,4570,4565,4570,4560,69404
20230711,123800,235615349275,4565,4555,4565,4550,37823
20230711,123700,235442960695,4555,4550,4555,4550,46180
20230711,123600,235232716090,4555,4555,4555,4550,46432
20230711,123500,235021336710,4555,4550,4555,4545,26617
20230711,123400,234900189885,4550,4555,4560,4550,48311
20230711,123300,234680196120,4560,4555,4560,4550,69575
20230711,123200,234363201955,4555,4535,4555,4535,123016
20230711,123100,233804081105,4535,4535,4540,4535,42214
20230711,123000,233612568980,4540,4535,4540,4530,61290
20230711,122900,233334687170,4530,4540,4540,4530,56825
20230711,122800,233076881440,4535,4540,4545,4535,34976
20230711,122700,232918162225,4540,4540,4545,4535,43605
20230711,122600,232720201230,4545,4545,4545,4535,57615
20230711,122500,232458564285,4545,4550,4550,4540,49225
20230711,122400,232234896395,4550,4545,4550,4540,48296
20230711,122300,232015260895,4545,4535,4550,4530,57596
20230711,122200,231753880700,4530,4530,4535,4525,99289
20230711,122100,231304058270,4535,4535,4540,4530,59062
20230711,122000,231036208485,4535,4550,4550,4530,173361
20230711,121900,230249542075,4545,4545,4550,4545,15329
20230711,121800,230179820485,4550,4545,4550,4540,41503
20230711,121700,229991182600,4545,4550,4550,4545,54123
20230711,121600,229745131445,4550,4550,4550,4540,43496
20230711,121500,229547352925,4545,4560,4565,4545,146134
20230711,121400,228881799895,4560,4560,4560,4555,45103
20230711,121300,228676230145,4555,4560,4565,4550,59197
20230711,121200,228406495485,4560,4555,4565,4550,65099
20230711,121100,228109692655,4555,4550,4555,4545,40702
20230711,121000,227924420350,4550,4545,4555,4540,99514
20230711,120900,227471738825,4545,4535,4545,4530,97341
20230711,120800,227029930350,4535,4530,4535,4525,43841
20230711,120700,226831276520,4535,4530,4535,4520,89810
20230711,120600,226424719610,4530,4535,4540,4525,141984
20230711,120500,225780938310,4540,4535,4540,4530,94252
20230711,120400,225353370370,4535,4525,4535,4515,406098
20230711,120300,223516953120,4520,4530,4535,4520,400052
20230711,120200,221706694140,4535,4550,4550,4525,399046
20230711,120100,219896889595,4545,4555,4560,4545,84130
20230711,120000,219513998365,4555,4545,4555,4545,56852
20230711,115900,219255340325,4545,4555,4555,4545,44820
20230711,115800,219051504800,4550,4550,4560,4550,92049
20230711,115700,218632633025,4550,4565,4565,4550,55629
20230711,115600,218379121840,4560,4560,4570,4560,55025
20230711,115500,218127985460,4565,4570,4570,4555,53888
20230711,115400,217882102225,4570,4555,4570,4550,102037
20230711,115300,217417075755,4555,4555,4555,4545,111688
20230711,115200,216908888360,4555,4560,4560,4550,68260
20230711,115100,216598141810,4560,4560,4560,4550,46473
20230711,115000,216386511215,4565,4565,4570,4550,80168
20230711,114900,216020975585,4570,4570,4570,4565,36023
20230711,114800,215856470560,4570,4555,4570,4550,82402
20230711,114700,215480872260,4555,4565,4565,4550,80192
20230711,114600,215115388540,4565,4565,4565,4560,22697
20230711,114500,215011830180,4560,4565,4570,4560,47963
20230711,114400,214793032685,4560,4560,4565,4550,119365
20230711,114300,214249122590,4560,4570,4570,4560,122803
20230711,114200,213688783450,4565,4570,4570,4560,79205
20230711,114100,213327189705,4570,4605,4610,4560,324738
20230711,114000,211840453080,4605,4600,4605,4595,17741
20230711,113900,211758795665,4600,4590,4605,4590,74044
20230711,113800,211418541720,4595,4595,4600,4590,34543
20230711,113700,211259845545,4600,4605,4610,4595,81308
20230711,113600,210885712615,4610,4615,4615,4605,30829
20230711,113500,210743641635,4615,4605,4615,4605,53849
20230711,113400,210495407850,4605,4605,4615,4600,46214
20230711,113300,210282415430,4610,4615,4615,4605,39820
20230711,113200,210098824670,4615,4605,4615,4595,39643
20230711,113100,209916108145,4600,4590,4600,4585,78530
20230711,113000,209555199330,4585,4595,4600,4585,40757
20230711,112900,209368108720,4600,4595,4600,4590,49355
20230711,112800,209141276110,4595,4590,4595,4585,45485
20230711,112700,208932507595,4590,4585,4595,4585,42436
20230711,112600,208737817000,4585,4585,4590,4580,42781
20230711,112500,208541738230,4585,4600,4600,4580,107567
20230711,112400,208048228700,4600,4595,4605,4590,71728
20230711,112300,207718470000,4595,4575,4600,4575,82517
20230711,112200,207340128935,4580,4610,4610,4575,248564
20230711,112100,206198641625,4605,4610,4615,4605,51040
20230711,112000,205963346425,4610,4610,4615,4605,91483
20230711,111900,205541866975,4610,4625,4625,4610,127122
20230711,111800,204955127225,4625,4650,4650,4615,207230
20230711,111700,203995259880,4650,4640,4655,4630,296652
20230711,111600,202617477350,4640,4625,4640,4620,118313
20230711,111500,202069625505,4625,4605,4635,4600,168639
20230711,111400,201291280580,4605,4615,4615,4605,60832
20230711,111300,201010902340,4615,4620,4625,4610,108156
20230711,111200,200511289405,4625,4600,4625,4600,85701
20230711,111100,200115958125,4600,4615,4615,4600,98500
20230711,111000,199662487255,4615,4620,4625,4605,217357
20230711,110900,198659094315,4620,4595,4625,4595,411259
20230711,110800,196762867085,4595,4580,4610,4575,266330
20230711,110700,195539568385,4580,4585,4605,4580,418152
20230711,110600,193620238770,4585,4575,4590,4570,138024
20230711,110500,192987856160,4575,4575,4590,4570,161769
20230711,110400,192246724875,4580,4560,4580,4555,91991
20230711,110300,191826428350,4555,4565,4565,4555,39381
20230711,110200,191646854195,4565,4565,4570,4550,52092
20230711,110100,191409384635,4570,4545,4570,4540,136372
20230711,110000,190789046105,4550,4555,4560,4545,61833
20230711,105900,190507625870,4555,4555,4560,4550,79155
20230711,105800,190147275470,4560,4565,4570,4550,108483
20230711,105700,189653004225,4565,4580,4585,4560,188869
20230711,105600,188789958665,4585,4580,4585,4570,150940
20230711,105500,188099197000,4580,4565,4580,4560,117139
20230711,105400,187563627205,4565,4560,4570,4555,104470
20230711,105300,187086818655,4560,4560,4560,4550,96604
20230711,105200,186646731355,4555,4555,4560,4550,70199
20230711,105100,186326865945,4550,4545,4560,4535,241969
20230711,105000,185226389785,4540,4545,4545,4530,130465
20230711,104900,184634308320,4540,4525,4550,4520,319665
20230711,104800,183184793160,4525,4530,4540,4520,387420
20230711,104700,181430305645,4530,4555,4555,4530,263905
20230711,104600,180231908940,4550,4560,4565,4550,102865
20230711,104500,179763263750,4565,4555,4565,4550,96413
20230711,104400,179323984105,4555,4570,4570,4555,117769
20230711,104300,178787103505,4570,4575,4580,4565,98616
20230711,104200,178336354815,4575,4565,4580,4560,173577
20230711,104100,177543182635,4565,4540,4570,4540,262686
20230711,104000,176347091050,4545,4555,4565,4540,170504
20230711,103900,175571072615,4560,4570,4575,4555,120763
20230711,103800,175019681470,4565,4570,4575,4555,133094
20230711,103700,174411833525,4555,4560,4570,4545,544857
20230711,103600,171931544720,4560,4565,4565,4555,115414
20230711,103500,171405409005,4565,4580,4585,4555,162866
20230711,103400,170660939815,4575,4560,4585,4560,206783
20230711,103300,169715228705,4560,4560,4575,4550,256348
20230711,103200,168546525930,4555,4575,4580,4555,244464
20230711,103100,167430242405,4580,4580,4585,4570,146554
20230711,103000,166759469250,4585,4565,4590,4560,297290
20230711,102900,165400392120,4560,4580,4590,4560,466964
20230711,102800,163265512920,4580,4600,4605,4570,826189
20230711,102700,159477218440,4605,4630,4635,4600,854716
20230711,102600,155537984125,4635,4655,4655,4630,131028
20230711,102500,154929706665,4655,4640,4655,4635,124509
20230711,102400,154351229450,4640,4630,4645,4625,144205
20230711,102300,153683438490,4630,4640,4645,4630,138531
20230711,102200,153041534325,4645,4645,4650,4640,84743
20230711,102100,152648104520,4645,4655,4655,4645,82651
20230711,102000,152263749400,4650,4645,4655,4645,75854
20230711,101900,151911045055,4650,4645,4660,4640,103285
20230711,101800,151430710990,4645,4625,4650,4625,179643
20230711,101700,150598216460,4625,4635,4640,4625,257403
20230711,101600,149406165210,4635,4655,4655,4630,488387
20230711,101500,147139865875,4655,4655,4680,4650,180584
20230711,101400,146299070235,4660,4675,4680,4660,145295
20230711,101300,145620891225,4675,4665,4675,4660,121782
20230711,101200,145052726800,4665,4660,4675,4660,90068
20230711,101100,144632425255,4660,4675,4675,4660,123618
20230711,101000,144055579195,4670,4675,4680,4670,92086
20230711,100900,143625384350,4680,4680,4685,4675,84650
20230711,100800,143229489390,4685,4680,4695,4675,98508
20230711,100700,142768255580,4675,4680,4680,4670,94801
20230711,100600,142324943735,4675,4690,4695,4675,198525
20230711,100500,141394906275,4690,4695,4700,4690,40896
20230711,100400,141202880130,4695,4710,4710,4695,102309
20230711,100300,140722123470,4700,4715,4720,4700,143752
20230711,100200,140044768885,4715,4710,4715,4705,75601
20230711,100100,139688580400,4705,4690,4705,4690,104494
20230711,100000,139197591015,4690,4695,4695,4685,80567
20230711,095900,138819770415,4690,4695,4700,4690,87988
20230711,095800,138406661730,4700,4705,4710,4695,79876
20230711,095700,138031204155,4700,4715,4720,4700,99925
20230711,095600,137560578015,4720,4725,4725,4710,66201
20230711,095500,137248048770,4725,4715,4725,4705,189884
20230711,095400,136353100590,4715,4705,4715,4700,108582
20230711,095300,135841974830,4710,4715,4720,4705,178901
20230711,095200,134998444650,4715,4685,4725,4685,225284
20230711,095100,133937431680,4690,4700,4700,4685,103543
20230711,095000,133451723500,4695,4715,4715,4690,264995
20230711,094900,132205531640,4715,4695,4725,4690,307462
20230711,094800,130757298470,4695,4665,4700,4660,215413
20230711,094700,129748608730,4660,4645,4665,4635,124937
20230711,094600,129167305795,4640,4630,4655,4625,321993
20230711,094500,127676080150,4630,4665,4670,4630,417559
20230711,094400,125736682200,4665,4660,4675,4650,148959
20230711,094300,125042402955,4655,4660,4665,4650,127028
20230711,094200,124450995835,4655,4650,4660,4640,201857
20230711,094100,123513392925,4645,4650,4655,4645,166456
20230711,094000,122739720950,4650,4665,4670,4635,432288
20230711,093900,120729422020,4665,4670,4670,4660,149892
20230711,093800,120030186815,4670,4705,4705,4655,494310
20230711,093700,117720287400,4705,4690,4705,4685,149461
20230711,093600,117018536335,4695,4695,4700,4680,228812
20230711,093500,115945431245,4695,4710,4710,4695,162277
20230711,093400,115182489935,4705,4720,4725,4705,146337
20230711,093300,114492691425,4715,4735,4740,4715,219604
20230711,093200,113455142515,4735,4750,4750,4730,249198
20230711,093100,112273892085,4750,4730,4760,4730,443719
20230711,093000,110168974535,4735,4690,4745,4680,406150
20230711,092900,108253486265,4685,4695,4700,4675,229183
20230711,092800,107179822630,4690,4685,4700,4680,155247
20230711,092700,106451473200,4695,4705,4720,4685,338964
20230711,092600,104858852555,4705,4710,4730,4700,328352
20230711,092500,103310126610,4715,4715,4730,4705,375913
20230711,092400,101537055195,4710,4710,4720,4690,250123
20230711,092300,100360166165,4710,4680,4730,4675,413988
20230711,092200,98407959800,4685,4705,4715,4650,645748
20230711,092100,95375681270,4705,4660,4710,4655,492575
20230711,092000,93066447510,4665,4675,4675,4650,422253
20230711,091900,91097408635,4670,4625,4675,4620,718718
20230711,091800,87753167615,4625,4600,4630,4590,598393
20230711,091700,84992532700,4600,4625,4640,4590,1103201
20230711,091600,79907921685,4630,4625,4640,4600,1248388
20230711,091500,74148501975,4625,4655,4670,4625,949490
20230711,091400,69733512925,4655,4695,4695,4650,881990
20230711,091300,65621034405,4690,4735,4745,4685,647109
20230711,091200,62571056180,4725,4710,4740,4700,383968
20230711,091100,60760634715,4715,4715,4730,4710,253952
20230711,091000,59561953115,4720,4700,4740,4690,617398
20230711,090900,56649183760,4695,4680,4710,4655,1050388
20230711,090800,51736625735,4680,4680,4720,4670,931081
20230711,090700,47363367445,4680,4750,4755,4675,1410034
20230711,090600,40731642715,4750,4800,4810,4750,920544
20230711,090500,36335929795,4805,4860,4875,4785,1394498
20230711,090400,29598523890,4860,4840,4865,4830,897245
20230711,090300,25248594660,4840,4795,4840,4785,763952
20230711,090200,21568943990,4790,4780,4830,4770,986416
20230711,090100,16835960175,4780,4760,4805,4745,1164130
20230711,090000,11284138825,4760,4800,4805,4750,2263845