stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194700,26250037985,2635,2635,2635,2635,63529
20230710,194600,26250037985,2635,2635,2635,2635,0
20230710,194500,26250037985,2635,2635,2635,2635,0
20230710,194400,26250037985,2635,2635,2635,2635,0
20230710,194300,26250037985,2635,2635,2635,2635,0
20230710,194200,26250037985,2635,2635,2635,2635,0
20230710,194100,26250037985,2635,2635,2635,2635,0
20230710,194000,26250037985,2635,2635,2635,2635,0
20230710,193900,26250037985,2635,2635,2635,2635,0
20230710,193800,26250037985,2635,2635,2635,2635,0
20230710,193700,26250037985,2635,2635,2635,2635,0
20230710,193600,26250037985,2635,2635,2635,2635,0
20230710,193500,26250037985,2635,2635,2635,2635,0
20230710,193400,26250037985,2635,2635,2635,2635,0
20230710,193300,26250037985,2635,2635,2635,2635,0
20230710,193200,26250037985,2635,2635,2635,2635,0
20230710,193100,26250037985,2635,2635,2635,2635,0
20230710,193000,26250037985,2635,2635,2635,2635,0
20230710,192900,26250037985,2635,2635,2635,2635,0
20230710,192800,26250037985,2635,2635,2635,2635,0
20230710,192700,26250037985,2635,2635,2635,2635,0
20230710,192600,26250037985,2635,2635,2635,2635,0
20230710,192500,26250037985,2635,2635,2635,2635,0
20230710,192400,26250037985,2635,2635,2635,2635,0
20230710,192300,26250037985,2635,2635,2635,2635,0
20230710,192200,26250037985,2635,2635,2635,2635,0
20230710,192100,26250037985,2635,2635,2635,2635,0
20230710,192000,26250037985,2635,2635,2635,2635,0
20230710,191900,26250037985,2635,2635,2635,2635,0
20230710,191800,26250037985,2635,2635,2635,2635,0
20230710,191700,26250037985,2635,2635,2635,2635,63529
20230710,191600,26250037985,2635,2635,2635,2635,0
20230710,191500,26250037985,2635,2635,2635,2635,0
20230710,191400,26250037985,2635,2635,2635,2635,0
20230710,191300,26250037985,2635,2635,2635,2635,0
20230710,191200,26250037985,2635,2635,2635,2635,0
20230710,191100,26250037985,2635,2635,2635,2635,0
20230710,191000,26250037985,2635,2635,2635,2635,0
20230710,190900,26250037985,2635,2635,2635,2635,0
20230710,190800,26250037985,2635,2635,2635,2635,0
20230710,190700,26250037985,2635,2635,2635,2635,0
20230710,190600,26250037985,2635,2635,2635,2635,0
20230710,190500,26250037985,2635,2635,2635,2635,0
20230710,190400,26250037985,2635,2635,2635,2635,0
20230710,190300,26250037985,2635,2635,2635,2635,0
20230710,190200,26250037985,2635,2635,2635,2635,0
20230710,190100,26250037985,2635,2635,2635,2635,0
20230710,190000,26250037985,2635,2635,2635,2635,0
20230710,185900,26250037985,2635,2635,2635,2635,0
20230710,185800,26250037985,2635,2635,2635,2635,0
20230710,185700,26250037985,2635,2635,2635,2635,0
20230710,185600,26250037985,2635,2635,2635,2635,0
20230710,185500,26250037985,2635,2635,2635,2635,0
20230710,185400,26250037985,2635,2635,2635,2635,0
20230710,185300,26250037985,2635,2635,2635,2635,0
20230710,185200,26250037985,2635,2635,2635,2635,0
20230710,185100,26250037985,2635,2635,2635,2635,0
20230710,185000,26250037985,2635,2635,2635,2635,0
20230710,184900,26250037985,2635,2635,2635,2635,0
20230710,184800,26250037985,2635,2635,2635,2635,0
20230710,184700,26250037985,2635,2635,2635,2635,63529
20230710,184600,26250037985,2635,2635,2635,2635,0
20230710,184500,26250037985,2635,2635,2635,2635,0
20230710,184400,26250037985,2635,2635,2635,2635,0
20230710,184300,26250037985,2635,2635,2635,2635,0
20230710,184200,26250037985,2635,2635,2635,2635,0
20230710,184100,26250037985,2635,2635,2635,2635,0
20230710,184000,26250037985,2635,2635,2635,2635,0
20230710,183900,26250037985,2635,2635,2635,2635,0
20230710,183800,26250037985,2635,2635,2635,2635,0
20230710,183700,26250037985,2635,2635,2635,2635,0
20230710,183600,26250037985,2635,2635,2635,2635,0
20230710,183500,26250037985,2635,2635,2635,2635,0
20230710,183400,26250037985,2635,2635,2635,2635,0
20230710,183300,26250037985,2635,2635,2635,2635,0
20230710,183200,26250037985,2635,2635,2635,2635,0
20230710,183100,26250037985,2635,2635,2635,2635,0
20230710,183000,26250037985,2635,2635,2635,2635,0
20230710,182900,26250037985,2635,2635,2635,2635,0
20230710,182800,26250037985,2635,2635,2635,2635,0
20230710,182700,26250037985,2635,2635,2635,2635,0
20230710,182600,26250037985,2635,2635,2635,2635,0
20230710,182500,26250037985,2635,2635,2635,2635,0
20230710,182400,26250037985,2635,2635,2635,2635,0
20230710,182300,26250037985,2635,2635,2635,2635,0
20230710,182200,26250037985,2635,2635,2635,2635,0
20230710,182100,26250037985,2635,2635,2635,2635,0
20230710,182000,26250037985,2635,2635,2635,2635,0
20230710,181900,26250037985,2635,2635,2635,2635,0
20230710,181800,26250037985,2635,2635,2635,2635,0
20230710,181700,26250037985,2635,2635,2635,2635,63529
20230710,181600,26250037985,2635,2635,2635,2635,0
20230710,181500,26250037985,2635,2635,2635,2635,0
20230710,181400,26250037985,2635,2635,2635,2635,0
20230710,181300,26250037985,2635,2635,2635,2635,0
20230710,181200,26250037985,2635,2635,2635,2635,0
20230710,181100,26250037985,2635,2635,2635,2635,0
20230710,181000,26250037985,2635,2635,2635,2635,0
20230710,180900,26250037985,2635,2635,2635,2635,0
20230710,180800,26250037985,2635,2635,2635,2635,0
20230710,180700,26250037985,2635,2635,2635,2635,0
20230710,180600,26250037985,2635,2635,2635,2635,0
20230710,180500,26250037985,2635,2635,2635,2635,0
20230710,180400,26250037985,2635,2635,2635,2635,0
20230710,180300,26250037985,2635,2635,2635,2635,0
20230710,180200,26250037985,2635,2635,2635,2635,0
20230710,180100,26250037985,2635,2635,2635,2635,0
20230710,180000,26250037985,2635,2635,2635,2635,0
20230710,175900,26250037985,2635,2635,2635,2635,0
20230710,175800,26250037985,2635,2635,2635,2635,0
20230710,175700,26250037985,2635,2635,2635,2635,0
20230710,175600,26250037985,2635,2635,2635,2635,0
20230710,175500,26250037985,2635,2635,2635,2635,0
20230710,175400,26250037985,2635,2635,2635,2635,0
20230710,175300,26250037985,2635,2635,2635,2635,0
20230710,175200,26250037985,2635,2635,2635,2635,0
20230710,175100,26250037985,2635,2635,2635,2635,0
20230710,175000,26250037985,2635,2635,2635,2635,0
20230710,174900,26250037985,2635,2635,2635,2635,0
20230710,174800,26250037985,2635,2635,2635,2635,0
20230710,174700,26250037985,2635,2635,2635,2635,63529
20230710,174600,26250037985,2635,2635,2635,2635,0
20230710,174500,26250037985,2635,2635,2635,2635,0
20230710,174400,26250037985,2635,2635,2635,2635,0
20230710,174300,26250037985,2635,2635,2635,2635,0
20230710,174200,26250037985,2635,2635,2635,2635,0
20230710,174100,26250037985,2635,2635,2635,2635,0
20230710,174000,26250037985,2635,2635,2635,2635,0
20230710,173900,26250037985,2635,2635,2635,2635,0
20230710,173800,26250037985,2635,2635,2635,2635,0
20230710,173700,26250037985,2635,2635,2635,2635,0
20230710,173600,26250037985,2635,2635,2635,2635,0
20230710,173500,26250037985,2635,2635,2635,2635,0
20230710,173400,26250037985,2635,2635,2635,2635,0
20230710,173300,26250037985,2635,2635,2635,2635,0
20230710,173200,26250037985,2635,2635,2635,2635,0
20230710,173100,26250037985,2635,2635,2635,2635,0
20230710,173000,26250037985,2635,2635,2635,2635,0
20230710,172900,26250037985,2635,2635,2635,2635,0
20230710,172800,26250037985,2635,2635,2635,2635,0
20230710,172700,26250037985,2635,2635,2635,2635,0
20230710,172600,26250037985,2635,2635,2635,2635,0
20230710,172500,26250037985,2635,2635,2635,2635,0
20230710,172400,26250037985,2635,2635,2635,2635,0
20230710,172300,26250037985,2635,2635,2635,2635,0
20230710,172200,26250037985,2635,2635,2635,2635,0
20230710,172100,26250037985,2635,2635,2635,2635,0
20230710,172000,26250037985,2635,2635,2635,2635,0
20230710,171900,26250037985,2635,2635,2635,2635,0
20230710,171800,26250037985,2635,2635,2635,2635,0
20230710,171700,26250037985,2635,2635,2635,2635,63529
20230710,171600,26250037985,2635,2635,2635,2635,0
20230710,171500,26250037985,2635,2635,2635,2635,0
20230710,171400,26250037985,2635,2635,2635,2635,0
20230710,171300,26250037985,2635,2635,2635,2635,0
20230710,171200,26250037985,2635,2635,2635,2635,0
20230710,171100,26250037985,2635,2635,2635,2635,0
20230710,171000,26250037985,2635,2635,2635,2635,0
20230710,170900,26250037985,2635,2635,2635,2635,0
20230710,170800,26250037985,2635,2635,2635,2635,0
20230710,170700,26250037985,2635,2635,2635,2635,0
20230710,170600,26250037985,2635,2635,2635,2635,0
20230710,170500,26250037985,2635,2635,2635,2635,0
20230710,170400,26250037985,2635,2635,2635,2635,0
20230710,170300,26250037985,2635,2635,2635,2635,0
20230710,170200,26250037985,2635,2635,2635,2635,0
20230710,170100,26250037985,2635,2635,2635,2635,0
20230710,170000,26250037985,2635,2635,2635,2635,0
20230710,165900,26250037985,2635,2635,2635,2635,0
20230710,165800,26250037985,2635,2635,2635,2635,0
20230710,165700,26250037985,2635,2635,2635,2635,0
20230710,165600,26250037985,2635,2635,2635,2635,0
20230710,165500,26250037985,2635,2635,2635,2635,0
20230710,165400,26250037985,2635,2635,2635,2635,0
20230710,165300,26250037985,2635,2635,2635,2635,0
20230710,165200,26250037985,2635,2635,2635,2635,0
20230710,165100,26250037985,2635,2635,2635,2635,0
20230710,165000,26250037985,2635,2635,2635,2635,0
20230710,164900,26250037985,2635,2635,2635,2635,0
20230710,164800,26250037985,2635,2635,2635,2635,0
20230710,164700,26250037985,2635,2635,2635,2635,63529
20230710,164600,26250037985,2635,2635,2635,2635,0
20230710,164500,26250037985,2635,2635,2635,2635,0
20230710,164400,26250037985,2635,2635,2635,2635,0
20230710,164300,26250037985,2635,2635,2635,2635,0
20230710,164200,26250037985,2635,2635,2635,2635,0
20230710,164100,26250037985,2635,2635,2635,2635,0
20230710,164000,26250037985,2635,2635,2635,2635,0
20230710,163900,26250037985,2635,2635,2635,2635,0
20230710,163800,26250037985,2635,2635,2635,2635,0
20230710,163700,26250037985,2635,2635,2635,2635,0
20230710,163600,26250037985,2635,2635,2635,2635,0
20230710,163500,26250037985,2635,2635,2635,2635,0
20230710,163400,26250037985,2635,2635,2635,2635,0
20230710,163300,26250037985,2635,2635,2635,2635,0
20230710,163200,26250037985,2635,2635,2635,2635,0
20230710,163100,26250037985,2635,2635,2635,2635,0
20230710,163000,26250037985,2635,2635,2635,2635,0
20230710,162900,26250037985,2635,2635,2635,2635,0
20230710,162800,26250037985,2635,2635,2635,2635,0
20230710,162700,26250037985,2635,2635,2635,2635,0
20230710,162600,26250037985,2635,2635,2635,2635,0
20230710,162500,26250037985,2635,2635,2635,2635,0
20230710,162400,26250037985,2635,2635,2635,2635,0
20230710,162300,26250037985,2635,2635,2635,2635,0
20230710,162200,26250037985,2635,2635,2635,2635,0
20230710,162100,26250037985,2635,2635,2635,2635,0
20230710,162000,26250037985,2635,2635,2635,2635,0
20230710,161900,26250037985,2635,2635,2635,2635,0
20230710,161800,26250037985,2635,2635,2635,2635,0
20230710,161700,26250037985,2635,2635,2635,2635,63529
20230710,161600,26250037985,2635,2635,2635,2635,0
20230710,161500,26250037985,2635,2635,2635,2635,0
20230710,161400,26250037985,2635,2635,2635,2635,0
20230710,161300,26250037985,2635,2635,2635,2635,0
20230710,161200,26250037985,2635,2635,2635,2635,0
20230710,161100,26250037985,2635,2635,2635,2635,0
20230710,161000,26250037985,2635,2635,2635,2635,0
20230710,160900,26250037985,2635,2635,2635,2635,0
20230710,160800,26250037985,2635,2635,2635,2635,0
20230710,160700,26250037985,2635,2635,2635,2635,0
20230710,160600,26250037985,2635,2635,2635,2635,0
20230710,160500,26250037985,2635,2635,2635,2635,0
20230710,160400,26250037985,2635,2635,2635,2635,0
20230710,160300,26250037985,2635,2635,2635,2635,0
20230710,160200,26250037985,2635,2635,2635,2635,0
20230710,160100,26250037985,2635,2635,2635,2635,0
20230710,160000,26250037985,2635,2635,2635,2635,0
20230710,155900,26250037985,2635,2635,2635,2635,0
20230710,155800,26250037985,2635,2635,2635,2635,0
20230710,155700,26250037985,2635,2635,2635,2635,0
20230710,155600,26250037985,2635,2635,2635,2635,0
20230710,155500,26250037985,2635,2635,2635,2635,0
20230710,155400,26250037985,2635,2635,2635,2635,0
20230710,155300,26250037985,2635,2635,2635,2635,0
20230710,155200,26250037985,2635,2635,2635,2635,0
20230710,155100,26250037985,2635,2635,2635,2635,0
20230710,155000,26250037985,2635,2635,2635,2635,0
20230710,154900,26250037985,2635,2635,2635,2635,0
20230710,154800,26250037985,2635,2635,2635,2635,0
20230710,154700,26250037985,2635,2635,2635,2635,63529
20230710,154600,26250037985,2635,2635,2635,2635,0
20230710,154500,26250037985,2635,2635,2635,2635,0
20230710,154400,26250037985,2635,2635,2635,2635,0
20230710,154300,26250037985,2635,2635,2635,2635,0
20230710,154200,26250037985,2635,2635,2635,2635,0
20230710,154100,26250037985,2635,2635,2635,2635,0
20230710,154000,26250037985,2635,2635,2635,2635,0
20230710,153900,26250037985,2635,2635,2635,2635,0
20230710,153800,26250037985,2635,2635,2635,2635,0
20230710,153700,26250037985,2635,2635,2635,2635,0
20230710,153600,26250037985,2635,2635,2635,2635,0
20230710,153500,26250037985,2635,2635,2635,2635,0
20230710,153400,26250037985,2635,2635,2635,2635,0
20230710,153300,26250037985,2635,2635,2635,2635,0
20230710,153200,26250037985,2635,2635,2635,2635,0
20230710,153100,26250037985,2635,2635,2635,2635,0
20230710,153000,26250037985,2635,2635,2635,2635,63529
20230710,152900,26082639070,2645,2645,2645,2645,0
20230710,152800,26082639070,2645,2645,2645,2645,0
20230710,152700,26082639070,2645,2645,2645,2645,0
20230710,152600,26082639070,2645,2645,2645,2645,0
20230710,152500,26082639070,2645,2645,2645,2645,0
20230710,152400,26082639070,2645,2645,2645,2645,0
20230710,152300,26082639070,2645,2645,2645,2645,0
20230710,152200,26082639070,2645,2645,2645,2645,0
20230710,152100,26082639070,2645,2645,2645,2645,0
20230710,152000,26082639070,2645,2645,2645,2645,0
20230710,151900,26082639070,2645,2635,2645,2620,16329
20230710,151800,26039636610,2635,2640,2640,2620,11311
20230710,151700,26009934355,2635,2630,2640,2630,5713
20230710,151600,25994871765,2635,2640,2640,2630,6209
20230710,151500,25978485915,2640,2630,2640,2625,3517
20230710,151400,25969227750,2630,2625,2630,2620,7494
20230710,151300,25949553410,2625,2625,2630,2620,13781
20230710,151200,25913427750,2630,2635,2635,2620,8468
20230710,151100,25891188145,2635,2630,2640,2625,18047
20230710,151000,25843747215,2630,2635,2640,2625,27985
20230710,150900,25770145350,2630,2635,2640,2630,28242
20230710,150800,25695750475,2635,2650,2650,2635,25071
20230710,150700,25629536075,2645,2645,2655,2645,12559
20230710,150600,25596306570,2645,2655,2670,2645,50288
20230710,150500,25462969835,2655,2670,2675,2655,17470
20230710,150400,25416489710,2670,2665,2670,2660,3672
20230710,150300,25406709580,2665,2675,2675,2665,3803
20230710,150200,25396567365,2675,2685,2685,2670,15843
20230710,150100,25354211980,2675,2675,2680,2670,10362
20230710,150000,25326458070,2670,2680,2685,2670,11933
20230710,145900,25294502465,2685,2680,2685,2680,5840
20230710,145800,25278847755,2685,2680,2685,2680,7057
20230710,145700,25259906465,2685,2685,2690,2680,1780
20230710,145600,25255127605,2680,2680,2685,2680,1332
20230710,145500,25251557835,2675,2680,2685,2670,5072
20230710,145400,25237976275,2685,2680,2685,2675,1655
20230710,145300,25233542805,2680,2680,2685,2680,179
20230710,145200,25233063080,2680,2685,2685,2675,6598
20230710,145100,25215401805,2685,2680,2690,2680,933
20230710,145000,25212900895,2675,2675,2680,2675,6923
20230710,144900,25194381865,2675,2675,2680,2675,7109
20230710,144800,25175364730,2680,2675,2680,2670,1555
20230710,144700,25171206990,2670,2665,2675,2665,2927
20230710,144600,25163393655,2675,2680,2680,2660,14451
20230710,144500,25124797645,2680,2680,2685,2675,12053
20230710,144400,25092498485,2680,2695,2695,2680,3717
20230710,144300,25082518130,2685,2680,2685,2680,4049
20230710,144200,25071651575,2685,2695,2700,2685,6084
20230710,144100,25055260515,2690,2705,2705,2690,763
20230710,144000,25053198460,2710,2690,2710,2685,18731
20230710,143900,25002707140,2690,2690,2695,2690,2104
20230710,143800,24997047375,2690,2695,2695,2690,3050
20230710,143700,24988835620,2695,2700,2700,2690,5068
20230710,143600,24975160200,2700,2705,2710,2700,9068
20230710,143500,24950661280,2705,2705,2710,2705,2124
20230710,143400,24944913460,2705,2705,2705,2700,8419
20230710,143300,24922143065,2705,2710,2710,2700,3728
20230710,143200,24912051590,2710,2715,2720,2710,7046
20230710,143100,24892914410,2720,2710,2725,2705,57200
20230710,143000,24737443815,2710,2705,2710,2705,6761
20230710,142900,24719154735,2705,2705,2710,2700,26636
20230710,142800,24647102385,2705,2695,2705,2695,14174
20230710,142700,24608804030,2695,2685,2700,2685,12974
20230710,142600,24573793390,2690,2685,2690,2685,70
20230710,142500,24573605390,2695,2695,2695,2685,8189
20230710,142400,24551564200,2695,2690,2695,2690,1624
20230710,142300,24547190870,2690,2680,2695,2680,5433
20230710,142200,24532573790,2680,2690,2690,2680,5827
20230710,142100,24516908610,2680,2685,2685,2675,3011
20230710,142000,24508835615,2685,2680,2685,2675,2669
20230710,141900,24501682470,2680,2685,2685,2680,2949
20230710,141800,24493774250,2685,2675,2685,2675,965
20230710,141700,24491190990,2675,2680,2685,2675,4105
20230710,141600,24480193360,2680,2690,2690,2680,8853
20230710,141500,24456396245,2690,2695,2695,2690,21213
20230710,141400,24399331410,2695,2695,2695,2690,19899
20230710,141300,24345762775,2695,2695,2695,2690,4463
20230710,141200,24333741645,2695,2695,2695,2690,7015
20230710,141100,24314844070,2695,2685,2695,2685,13368
20230710,141000,24278878350,2685,2685,2690,2680,11698
20230710,140900,24247479630,2680,2670,2680,2670,7042
20230710,140800,24228644455,2675,2680,2680,2675,6413
20230710,140700,24211466725,2675,2655,2680,2655,16521
20230710,140600,24167341640,2665,2660,2665,2650,8908
20230710,140500,24143689365,2660,2660,2660,2655,2307
20230710,140400,24137555990,2660,2655,2660,2655,1100
20230710,140300,24134630490,2655,2655,2660,2650,2158
20230710,140200,24128898650,2655,2660,2660,2655,1730
20230710,140100,24124305150,2660,2660,2665,2660,1559
20230710,140000,24120156205,2665,2660,2665,2660,1629
20230710,135900,24115817490,2660,2665,2665,2660,2622
20230710,135800,24108840845,2665,2660,2665,2660,1240
20230710,135700,24105542305,2665,2665,2670,2665,895
20230710,135600,24103157115,2665,2670,2670,2665,2610
20230710,135500,24096199730,2665,2670,2670,2665,1802
20230710,135400,24091391765,2665,2665,2665,2665,2632
20230710,135300,24084377485,2660,2660,2665,2660,1630
20230710,135200,24080041035,2660,2655,2660,2655,3278
20230710,135100,24071328030,2655,2655,2655,2655,1550
20230710,135000,24067212780,2655,2655,2655,2655,1093
20230710,134900,24064310865,2655,2660,2660,2650,8651
20230710,134800,24041327675,2660,2655,2660,2655,1330
20230710,134700,24037796315,2655,2655,2660,2655,1670
20230710,134600,24033355690,2655,2650,2655,2650,1855
20230710,134500,24028434285,2650,2645,2650,2645,1981
20230710,134400,24023185205,2645,2645,2650,2640,10156
20230710,134300,23996325325,2645,2655,2655,2645,3703
20230710,134200,23986506305,2655,2660,2660,2655,5996
20230710,134100,23970569205,2660,2660,2660,2660,919
20230710,134000,23968124665,2660,2665,2665,2660,14925
20230710,133900,23928391140,2665,2655,2665,2655,2131
20230710,133800,23922725305,2650,2645,2650,2645,5768
20230710,133700,23907441435,2645,2640,2645,2640,2543
20230710,133600,23900715840,2640,2640,2645,2640,7239
20230710,133500,23881582340,2640,2640,2645,2640,3863
20230710,133400,23871375085,2645,2635,2645,2635,6161
20230710,133300,23855124460,2635,2645,2645,2635,39226
20230710,133200,23751556955,2645,2650,2650,2645,5306
20230710,133100,23737498195,2650,2650,2655,2650,4983
20230710,133000,23724290775,2650,2655,2655,2650,1317
20230710,132900,23720798710,2650,2655,2655,2650,3276
20230710,132800,23712116940,2655,2650,2660,2650,3233
20230710,132700,23703537660,2655,2650,2655,2645,18387
20230710,132600,23654844785,2650,2650,2655,2645,12454
20230710,132500,23621861160,2655,2655,2660,2645,27893
20230710,132400,23547993430,2655,2665,2665,2650,7218
20230710,132300,23528803375,2650,2670,2670,2650,59152
20230710,132200,23371665515,2670,2665,2670,2665,5014
20230710,132100,23358294110,2665,2670,2670,2665,5095
20230710,132000,23344707580,2670,2675,2675,2670,35003
20230710,131900,23251188145,2675,2675,2680,2675,4838
20230710,131800,23238237590,2675,2675,2680,2675,1660
20230710,131700,23233795835,2675,2680,2685,2675,3770
20230710,131600,23223693205,2685,2680,2690,2680,6230
20230710,131500,23206965805,2685,2685,2685,2675,2517
20230710,131400,23200220485,2680,2690,2690,2680,10658
20230710,131300,23171656700,2690,2685,2690,2680,5989
20230710,131200,23155599110,2680,2690,2690,2680,15242
20230710,131100,23114664280,2690,2685,2690,2685,1173
20230710,131000,23111512245,2685,2690,2695,2685,3175
20230710,130900,23102973310,2690,2690,2690,2685,971
20230710,130800,23100363345,2695,2690,2695,2685,43
20230710,130700,23100247670,2695,2690,2695,2690,6395
20230710,130600,23083040620,2690,2690,2695,2690,809
20230710,130500,23080864355,2690,2690,2690,2685,721
20230710,130400,23078925890,2690,2685,2690,2685,2361
20230710,130300,23072578580,2685,2685,2690,2685,4000
20230710,130200,23061838495,2690,2690,2690,2690,2319
20230710,130100,23055600385,2695,2695,2695,2695,3784
20230710,130000,23045402505,2695,2695,2700,2695,680
20230710,125900,23043567705,2700,2690,2700,2685,1767
20230710,125800,23038815725,2690,2690,2690,2690,6718
20230710,125700,23020744305,2690,2695,2695,2690,781
20230710,125600,23018642125,2695,2690,2695,2690,379
20230710,125500,23017622220,2690,2695,2695,2690,834
20230710,125400,23015375850,2690,2690,2690,2685,4988
20230710,125300,23001961850,2690,2690,2695,2690,8691
20230710,125200,22978576280,2690,2685,2690,2685,432
20230710,125100,22977415785,2680,2685,2685,2680,6550
20230710,125000,22959835485,2690,2690,2690,2685,1559
20230710,124900,22955644610,2690,2690,2695,2690,4909
20230710,124800,22942439390,2690,2685,2690,2685,401
20230710,124700,22941362355,2685,2685,2690,2685,5442
20230710,124600,22926749865,2685,2685,2690,2685,2597
20230710,124500,22919767675,2685,2690,2690,2685,10334
20230710,124400,22892008820,2685,2690,2695,2685,3544
20230710,124300,22882470820,2690,2695,2695,2690,3743
20230710,124200,22872401910,2695,2695,2700,2695,1751
20230710,124100,22867682525,2695,2705,2705,2695,7028
20230710,124000,22848729410,2700,2700,2705,2695,4768
20230710,123900,22835856180,2705,2695,2705,2690,20487
20230710,123800,22780574410,2695,2695,2695,2690,9562
20230710,123700,22754804840,2690,2690,2690,2685,12785
20230710,123600,22720466005,2690,2685,2690,2685,2412
20230710,123500,22713989035,2685,2690,2695,2685,1742
20230710,123400,22709305855,2690,2690,2695,2690,8481
20230710,123300,22686491415,2695,2690,2695,2685,24034
20230710,123200,22621959245,2695,2695,2695,2680,26834
20230710,123100,22549805255,2690,2700,2700,2690,11719
20230710,123000,22518207505,2700,2695,2700,2695,1355
20230710,122900,22514553465,2695,2695,2695,2695,449
20230710,122800,22513343410,2700,2695,2700,2690,3084
20230710,122700,22505032050,2695,2695,2700,2695,6925
20230710,122600,22486369045,2700,2700,2700,2700,21
20230710,122500,22486312345,2695,2695,2700,2695,3642
20230710,122400,22476481115,2700,2700,2700,2695,4495
20230710,122300,22464344875,2705,2700,2705,2695,9870
20230710,122200,22437693930,2700,2705,2705,2700,963
20230710,122100,22435089715,2710,2705,2710,2700,1990
20230710,122000,22429705810,2705,2700,2705,2700,5975
20230710,121900,22413570050,2700,2700,2705,2700,1413
20230710,121800,22409754935,2705,2705,2705,2705,4098
20230710,121700,22398669845,2705,2710,2710,2700,2059
20230710,121600,22393107495,2700,2710,2710,2700,21859
20230710,121500,22333981320,2710,2710,2710,2705,3316
20230710,121400,22325009990,2710,2715,2715,2705,29440
20230710,121300,22245231605,2710,2710,2715,2710,6677
20230710,121200,22227105475,2715,2710,2715,2705,8223
20230710,121100,22204795725,2705,2710,2710,2705,13631
20230710,121000,22167864665,2705,2705,2710,2705,3461
20230710,120900,22158497615,2710,2710,2710,2700,21603
20230710,120800,22100062015,2705,2715,2715,2700,33146
20230710,120700,22010382980,2705,2700,2715,2700,15615
20230710,120600,21968060990,2710,2705,2710,2700,6746
20230710,120500,21949815115,2710,2710,2715,2700,16124
20230710,120400,21906157455,2710,2700,2710,2700,9833
20230710,120300,21879558865,2700,2695,2700,2690,5436
20230710,120200,21864905370,2690,2690,2700,2690,2350
20230710,120100,21858578095,2695,2700,2710,2690,26772
20230710,120000,21786331915,2695,2685,2700,2680,25556
20230710,115900,21717580210,2685,2680,2685,2675,18949
20230710,115800,21666809490,2680,2680,2680,2675,9161
20230710,115700,21642274530,2680,2670,2685,2670,17166
20230710,115600,21596355105,2670,2680,2685,2670,30854
20230710,115500,21513808560,2680,2675,2685,2675,23487
20230710,115400,21450930750,2675,2690,2690,2675,51930
20230710,115300,21311705390,2690,2695,2695,2690,20891
20230710,115200,21255505555,2695,2695,2695,2690,5079
20230710,115100,21241817730,2695,2690,2695,2690,7768
20230710,115000,21220903240,2695,2695,2700,2690,3766
20230710,114900,21210755960,2695,2700,2700,2695,8102
20230710,114800,21188914655,2700,2695,2700,2695,11422
20230710,114700,21158119565,2700,2695,2700,2695,1679
20230710,114600,21153591945,2695,2695,2700,2695,5316
20230710,114500,21139263250,2700,2710,2710,2700,11588
20230710,114400,21107962260,2710,2705,2710,2700,4076
20230710,114300,21096936190,2705,2705,2710,2705,6502
20230710,114200,21079337230,2705,2700,2710,2695,16281
20230710,114100,21035316795,2700,2705,2710,2695,11626
20230710,114000,21003939080,2705,2700,2705,2695,7697
20230710,113900,20983169410,2700,2700,2705,2700,4113
20230710,113800,20972045670,2705,2705,2710,2705,2469
20230710,113700,20965366950,2705,2705,2710,2700,7620
20230710,113600,20944756360,2705,2700,2705,2700,4751
20230710,113500,20931911440,2700,2705,2705,2700,6206
20230710,113400,20915148605,2705,2700,2710,2700,12930
20230710,113300,20880191265,2700,2705,2710,2700,3951
20230710,113200,20869501555,2705,2705,2710,2705,5596
20230710,113100,20854343090,2705,2700,2710,2700,12767
20230710,113000,20819854205,2695,2700,2700,2695,5645
20230710,112900,20804637405,2695,2695,2700,2695,13352
20230710,112800,20768644800,2695,2705,2705,2690,10760
20230710,112700,20739635345,2705,2700,2710,2700,12060
20230710,112600,20707019380,2700,2700,2705,2690,49191
20230710,112500,20574327895,2700,2705,2710,2700,21033
20230710,112400,20517480495,2705,2715,2715,2705,12709
20230710,112300,20483025575,2715,2720,2725,2710,17252
20230710,112200,20436140050,2720,2710,2720,2705,29824
20230710,112100,20355389000,2715,2705,2715,2700,26131
20230710,112000,20284689510,2700,2725,2725,2700,84441
20230710,111900,20055842875,2725,2725,2730,2720,18733
20230710,111800,20004827515,2730,2730,2730,2730,9089
20230710,111700,19980014545,2730,2725,2730,2725,4698
20230710,111600,19967189805,2730,2730,2730,2725,11976
20230710,111500,19934550580,2725,2720,2735,2720,6893
20230710,111400,19915764910,2720,2730,2735,2720,32973
20230710,111300,19825907320,2730,2730,2735,2730,14339
20230710,111200,19786760225,2730,2740,2740,2725,14326
20230710,111100,19747600130,2725,2745,2745,2725,61906
20230710,111000,19578491570,2740,2745,2760,2740,12292
20230710,110900,19544759420,2745,2760,2760,2745,14850
20230710,110800,19503881370,2755,2760,2765,2755,16657
20230710,110700,19457912720,2755,2755,2760,2750,11047
20230710,110600,19427505320,2750,2745,2755,2740,15144
20230710,110500,19385888715,2745,2735,2745,2730,22405
20230710,110400,19324545970,2730,2735,2740,2730,43166
20230710,110300,19206583680,2735,2745,2750,2735,43384
20230710,110200,19087660700,2745,2745,2750,2745,19894
20230710,110100,19033047505,2745,2750,2755,2740,30737
20230710,110000,18948661445,2750,2755,2765,2740,99736
20230710,105900,18674267945,2755,2770,2770,2755,38496
20230710,105800,18567883005,2770,2765,2775,2760,43478
20230710,105700,18447552555,2765,2790,2790,2760,124538
20230710,105600,18102154515,2785,2785,2790,2785,19642
20230710,105500,18047405240,2785,2780,2790,2775,74392
20230710,105400,17840511145,2780,2795,2800,2780,90739
20230710,105300,17587454010,2800,2805,2805,2795,67456
20230710,105200,17398586640,2805,2785,2805,2785,53786
20230710,105100,17248247450,2790,2810,2810,2785,111666
20230710,105000,16936149265,2810,2795,2810,2795,126690
20230710,104900,16581343240,2800,2800,2820,2795,295491
20230710,104800,15751045580,2805,2805,2810,2790,117209
20230710,104700,15422910060,2805,2785,2805,2785,68536
20230710,104600,15231286800,2795,2800,2800,2765,150055
20230710,104500,14813907100,2800,2790,2800,2785,134784
20230710,104400,14437291670,2795,2780,2800,2775,146612
20230710,104300,14028194210,2775,2780,2795,2775,166949
20230710,104200,13563049285,2780,2745,2785,2745,106270
20230710,104100,13268470805,2750,2765,2765,2735,82137
20230710,104000,13042471815,2765,2775,2785,2760,148086
20230710,103900,12631958140,2770,2755,2775,2755,123655
20230710,103800,12289649565,2765,2755,2765,2745,77348
20230710,103700,12076551700,2750,2750,2755,2745,32079
20230710,103600,11988300480,2745,2740,2755,2740,26709
20230710,103500,11914886795,2740,2750,2755,2730,77699
20230710,103400,11701609470,2745,2750,2755,2740,36686
20230710,103300,11600786740,2745,2735,2750,2730,35368
20230710,103200,11503681570,2730,2735,2750,2725,37819
20230710,103100,11400166000,2745,2760,2765,2730,70996
20230710,103000,11205398385,2765,2760,2765,2745,37806
20230710,102900,11101142940,2760,2755,2765,2750,68923
20230710,102800,10910943915,2750,2745,2755,2740,34850
20230710,102700,10815125325,2740,2750,2750,2740,40630
20230710,102600,10703593880,2745,2745,2755,2745,49301
20230710,102500,10567989500,2745,2740,2750,2740,27036
20230710,102400,10493729460,2740,2745,2745,2735,44197
20230710,102300,10372534390,2740,2740,2745,2735,39738
20230710,102200,10263633990,2735,2730,2740,2725,21328
20230710,102100,10205313875,2725,2740,2740,2725,24337
20230710,102000,10138792105,2735,2740,2740,2730,20488
20230710,101900,10082772840,2735,2740,2750,2735,45457
20230710,101800,9958082800,2740,2725,2745,2725,38294
20230710,101700,9853187025,2725,2715,2735,2710,22065
20230710,101600,9793138420,2710,2730,2735,2710,51255
20230710,101500,9653640150,2735,2745,2745,2730,27359
20230710,101400,9578780865,2745,2740,2745,2735,49791
20230710,101300,9442366285,2745,2730,2745,2725,32192
20230710,101200,9354283785,2725,2720,2735,2715,28697
20230710,101100,9276115975,2725,2720,2735,2715,31147
20230710,101000,9191280110,2725,2710,2725,2700,57319
20230710,100900,9035848315,2710,2725,2725,2695,88915
20230710,100800,8795194340,2725,2740,2745,2715,81738
20230710,100700,8571675745,2740,2765,2765,2735,116884
20230710,100600,8250608555,2770,2750,2770,2740,216630
20230710,100500,7653088605,2745,2730,2755,2725,249585
20230710,100400,6967898095,2730,2730,2740,2725,68303
20230710,100300,6781234200,2730,2730,2735,2725,27768
20230710,100200,6705410640,2725,2705,2725,2695,30761
20230710,100100,6622181775,2700,2705,2715,2695,44227
20230710,100000,6502702645,2705,2720,2720,2705,14347
20230710,095900,6463797625,2715,2715,2720,2710,15391
20230710,095800,6422029595,2705,2725,2735,2705,27185
20230710,095700,6347988210,2725,2710,2730,2705,34939
20230710,095600,6253065495,2710,2710,2715,2705,7954
20230710,095500,6231511175,2715,2695,2720,2695,17618
20230710,095400,6183783470,2700,2695,2700,2690,15200
20230710,095300,6142776655,2695,2730,2730,2690,117268
20230710,095200,5824755435,2725,2730,2735,2725,31166
20230710,095100,5739639470,2730,2725,2735,2720,43778
20230710,095000,5620172335,2720,2705,2735,2705,129757
20230710,094900,5266862005,2705,2700,2705,2690,28739
20230710,094800,5189345510,2700,2695,2700,2690,12576
20230710,094700,5155455280,2690,2685,2695,2685,16865
20230710,094600,5110117345,2690,2695,2705,2690,30117
20230710,094500,5029000410,2700,2695,2705,2695,36938
20230710,094400,4929281495,2700,2700,2710,2695,40510
20230710,094300,4819831305,2700,2690,2705,2680,59824
20230710,094200,4658821735,2690,2710,2710,2690,84625
20230710,094100,4430490315,2705,2710,2725,2700,96054
20230710,094000,4169527425,2710,2700,2720,2695,70332
20230710,093900,3979304710,2710,2700,2715,2695,96540
20230710,093800,3718090090,2700,2695,2700,2680,60967
20230710,093700,3553841655,2695,2690,2710,2685,145222
20230710,093600,3162226150,2690,2675,2690,2670,110191
20230710,093500,2866614760,2680,2670,2680,2655,50600
20230710,093400,2731449465,2670,2655,2670,2640,36359
20230710,093300,2634809055,2650,2655,2655,2650,8836
20230710,093200,2611369855,2650,2660,2665,2635,30303
20230710,093100,2530891215,2660,2655,2665,2645,33145
20230710,093000,2442832575,2655,2635,2655,2630,28805
20230710,092900,2366793405,2640,2635,2640,2635,11768
20230710,092800,2335769720,2635,2625,2635,2620,9326
20230710,092700,2311284510,2625,2620,2625,2620,17834
20230710,092600,2264550865,2625,2640,2650,2620,42287
20230710,092500,2153241270,2650,2650,2655,2640,49442
20230710,092400,2022358955,2655,2650,2655,2650,24742
20230710,092300,1956782580,2650,2645,2655,2645,31637
20230710,092200,1872931180,2645,2645,2650,2640,47985
20230710,092100,1746064310,2645,2645,2655,2640,47497
20230710,092000,1620310805,2645,2635,2645,2630,47273
20230710,091900,1495505400,2635,2620,2635,2620,15053
20230710,091800,1455991635,2625,2620,2630,2620,45021
20230710,091700,1337756270,2620,2620,2625,2615,19633
20230710,091600,1286321575,2615,2615,2625,2610,16399
20230710,091500,1243388275,2620,2610,2620,2605,33856
20230710,091400,1154853600,2610,2585,2610,2585,20501
20230710,091300,1101526155,2590,2570,2590,2570,6031
20230710,091200,1085977355,2570,2580,2585,2570,18667
20230710,091100,1037894610,2590,2585,2590,2580,8154
20230710,091000,1016830850,2580,2585,2590,2580,6429
20230710,090900,1000210715,2580,2580,2590,2580,16342
20230710,090800,957986785,2585,2570,2585,2570,7932
20230710,090700,937523050,2575,2565,2575,2565,10170
20230710,090600,911423825,2560,2560,2565,2555,18252
20230710,090500,864702285,2560,2560,2565,2550,6296
20230710,090400,848613710,2550,2555,2565,2545,33210
20230710,090300,763835325,2565,2590,2590,2550,36530
20230710,090200,669928910,2580,2575,2595,2575,28189
20230710,090100,596944515,2590,2555,2595,2530,51025
20230710,090000,466928180,2550,2610,2615,2545,163664