stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,205100,35329248520,8380,8380,8380,8380,18093
20230710,205000,35329248520,8380,8380,8380,8380,0
20230710,204900,35329248520,8380,8380,8380,8380,0
20230710,204800,35329248520,8380,8380,8380,8380,0
20230710,204700,35329248520,8380,8380,8380,8380,0
20230710,204600,35329248520,8380,8380,8380,8380,0
20230710,204500,35329248520,8380,8380,8380,8380,0
20230710,204400,35329248520,8380,8380,8380,8380,0
20230710,204300,35329248520,8380,8380,8380,8380,0
20230710,204200,35329248520,8380,8380,8380,8380,0
20230710,204100,35329248520,8380,8380,8380,8380,0
20230710,204000,35329248520,8380,8380,8380,8380,0
20230710,203900,35329248520,8380,8380,8380,8380,0
20230710,203800,35329248520,8380,8380,8380,8380,0
20230710,203700,35329248520,8380,8380,8380,8380,0
20230710,203600,35329248520,8380,8380,8380,8380,0
20230710,203500,35329248520,8380,8380,8380,8380,0
20230710,203400,35329248520,8380,8380,8380,8380,0
20230710,203300,35329248520,8380,8380,8380,8380,0
20230710,203200,35329248520,8380,8380,8380,8380,0
20230710,203100,35329248520,8380,8380,8380,8380,0
20230710,203000,35329248520,8380,8380,8380,8380,0
20230710,202900,35329248520,8380,8380,8380,8380,0
20230710,202800,35329248520,8380,8380,8380,8380,0
20230710,202700,35329248520,8380,8380,8380,8380,0
20230710,202600,35329248520,8380,8380,8380,8380,0
20230710,202500,35329248520,8380,8380,8380,8380,0
20230710,202400,35329248520,8380,8380,8380,8380,0
20230710,202300,35329248520,8380,8380,8380,8380,0
20230710,202200,35329248520,8380,8380,8380,8380,0
20230710,202100,35329248520,8380,8380,8380,8380,18093
20230710,202000,35329248520,8380,8380,8380,8380,0
20230710,201900,35329248520,8380,8380,8380,8380,0
20230710,201800,35329248520,8380,8380,8380,8380,0
20230710,201700,35329248520,8380,8380,8380,8380,0
20230710,201600,35329248520,8380,8380,8380,8380,0
20230710,201500,35329248520,8380,8380,8380,8380,0
20230710,201400,35329248520,8380,8380,8380,8380,0
20230710,201300,35329248520,8380,8380,8380,8380,0
20230710,201200,35329248520,8380,8380,8380,8380,0
20230710,201100,35329248520,8380,8380,8380,8380,0
20230710,201000,35329248520,8380,8380,8380,8380,0
20230710,200900,35329248520,8380,8380,8380,8380,0
20230710,200800,35329248520,8380,8380,8380,8380,0
20230710,200700,35329248520,8380,8380,8380,8380,0
20230710,200600,35329248520,8380,8380,8380,8380,0
20230710,200500,35329248520,8380,8380,8380,8380,0
20230710,200400,35329248520,8380,8380,8380,8380,0
20230710,200300,35329248520,8380,8380,8380,8380,0
20230710,200200,35329248520,8380,8380,8380,8380,0
20230710,200100,35329248520,8380,8380,8380,8380,0
20230710,200000,35329248520,8380,8380,8380,8380,0
20230710,195900,35329248520,8380,8380,8380,8380,0
20230710,195800,35329248520,8380,8380,8380,8380,0
20230710,195700,35329248520,8380,8380,8380,8380,0
20230710,195600,35329248520,8380,8380,8380,8380,0
20230710,195500,35329248520,8380,8380,8380,8380,0
20230710,195400,35329248520,8380,8380,8380,8380,0
20230710,195300,35329248520,8380,8380,8380,8380,0
20230710,195200,35329248520,8380,8380,8380,8380,0
20230710,195100,35329248520,8380,8380,8380,8380,18093
20230710,195000,35329248520,8380,8380,8380,8380,0
20230710,194900,35329248520,8380,8380,8380,8380,0
20230710,194800,35329248520,8380,8380,8380,8380,0
20230710,194700,35329248520,8380,8380,8380,8380,0
20230710,194600,35329248520,8380,8380,8380,8380,0
20230710,194500,35329248520,8380,8380,8380,8380,0
20230710,194400,35329248520,8380,8380,8380,8380,0
20230710,194300,35329248520,8380,8380,8380,8380,0
20230710,194200,35329248520,8380,8380,8380,8380,0
20230710,194100,35329248520,8380,8380,8380,8380,0
20230710,194000,35329248520,8380,8380,8380,8380,0
20230710,193900,35329248520,8380,8380,8380,8380,0
20230710,193800,35329248520,8380,8380,8380,8380,0
20230710,193700,35329248520,8380,8380,8380,8380,0
20230710,193600,35329248520,8380,8380,8380,8380,0
20230710,193500,35329248520,8380,8380,8380,8380,0
20230710,193400,35329248520,8380,8380,8380,8380,0
20230710,193300,35329248520,8380,8380,8380,8380,0
20230710,193200,35329248520,8380,8380,8380,8380,0
20230710,193100,35329248520,8380,8380,8380,8380,0
20230710,193000,35329248520,8380,8380,8380,8380,0
20230710,192900,35329248520,8380,8380,8380,8380,0
20230710,192800,35329248520,8380,8380,8380,8380,0
20230710,192700,35329248520,8380,8380,8380,8380,0
20230710,192600,35329248520,8380,8380,8380,8380,0
20230710,192500,35329248520,8380,8380,8380,8380,0
20230710,192400,35329248520,8380,8380,8380,8380,0
20230710,192300,35329248520,8380,8380,8380,8380,0
20230710,192200,35329248520,8380,8380,8380,8380,0
20230710,192100,35329248520,8380,8380,8380,8380,18093
20230710,192000,35329248520,8380,8380,8380,8380,0
20230710,191900,35329248520,8380,8380,8380,8380,0
20230710,191800,35329248520,8380,8380,8380,8380,0
20230710,191700,35329248520,8380,8380,8380,8380,0
20230710,191600,35329248520,8380,8380,8380,8380,0
20230710,191500,35329248520,8380,8380,8380,8380,0
20230710,191400,35329248520,8380,8380,8380,8380,0
20230710,191300,35329248520,8380,8380,8380,8380,0
20230710,191200,35329248520,8380,8380,8380,8380,0
20230710,191100,35329248520,8380,8380,8380,8380,0
20230710,191000,35329248520,8380,8380,8380,8380,0
20230710,190900,35329248520,8380,8380,8380,8380,0
20230710,190800,35329248520,8380,8380,8380,8380,0
20230710,190700,35329248520,8380,8380,8380,8380,0
20230710,190600,35329248520,8380,8380,8380,8380,0
20230710,190500,35329248520,8380,8380,8380,8380,0
20230710,190400,35329248520,8380,8380,8380,8380,0
20230710,190300,35329248520,8380,8380,8380,8380,0
20230710,190200,35329248520,8380,8380,8380,8380,0
20230710,190100,35329248520,8380,8380,8380,8380,0
20230710,190000,35329248520,8380,8380,8380,8380,0
20230710,185900,35329248520,8380,8380,8380,8380,0
20230710,185800,35329248520,8380,8380,8380,8380,0
20230710,185700,35329248520,8380,8380,8380,8380,0
20230710,185600,35329248520,8380,8380,8380,8380,0
20230710,185500,35329248520,8380,8380,8380,8380,0
20230710,185400,35329248520,8380,8380,8380,8380,0
20230710,185300,35329248520,8380,8380,8380,8380,0
20230710,185200,35329248520,8380,8380,8380,8380,0
20230710,185100,35329248520,8380,8380,8380,8380,18093
20230710,185000,35329248520,8380,8380,8380,8380,0
20230710,184900,35329248520,8380,8380,8380,8380,0
20230710,184800,35329248520,8380,8380,8380,8380,0
20230710,184700,35329248520,8380,8380,8380,8380,0
20230710,184600,35329248520,8380,8380,8380,8380,0
20230710,184500,35329248520,8380,8380,8380,8380,0
20230710,184400,35329248520,8380,8380,8380,8380,0
20230710,184300,35329248520,8380,8380,8380,8380,0
20230710,184200,35329248520,8380,8380,8380,8380,0
20230710,184100,35329248520,8380,8380,8380,8380,0
20230710,184000,35329248520,8380,8380,8380,8380,0
20230710,183900,35329248520,8380,8380,8380,8380,0
20230710,183800,35329248520,8380,8380,8380,8380,0
20230710,183700,35329248520,8380,8380,8380,8380,0
20230710,183600,35329248520,8380,8380,8380,8380,0
20230710,183500,35329248520,8380,8380,8380,8380,0
20230710,183400,35329248520,8380,8380,8380,8380,0
20230710,183300,35329248520,8380,8380,8380,8380,0
20230710,183200,35329248520,8380,8380,8380,8380,0
20230710,183100,35329248520,8380,8380,8380,8380,0
20230710,183000,35329248520,8380,8380,8380,8380,0
20230710,182900,35329248520,8380,8380,8380,8380,0
20230710,182800,35329248520,8380,8380,8380,8380,0
20230710,182700,35329248520,8380,8380,8380,8380,0
20230710,182600,35329248520,8380,8380,8380,8380,0
20230710,182500,35329248520,8380,8380,8380,8380,0
20230710,182400,35329248520,8380,8380,8380,8380,0
20230710,182300,35329248520,8380,8380,8380,8380,0
20230710,182200,35329248520,8380,8380,8380,8380,0
20230710,182100,35329248520,8380,8380,8380,8380,18093
20230710,182000,35329248520,8380,8380,8380,8380,0
20230710,181900,35329248520,8380,8380,8380,8380,0
20230710,181800,35329248520,8380,8380,8380,8380,0
20230710,181700,35329248520,8380,8380,8380,8380,0
20230710,181600,35329248520,8380,8380,8380,8380,0
20230710,181500,35329248520,8380,8380,8380,8380,0
20230710,181400,35329248520,8380,8380,8380,8380,0
20230710,181300,35329248520,8380,8380,8380,8380,0
20230710,181200,35329248520,8380,8380,8380,8380,0
20230710,181100,35329248520,8380,8380,8380,8380,0
20230710,181000,35329248520,8380,8380,8380,8380,0
20230710,180900,35329248520,8380,8380,8380,8380,0
20230710,180800,35329248520,8380,8380,8380,8380,0
20230710,180700,35329248520,8380,8380,8380,8380,0
20230710,180600,35329248520,8380,8380,8380,8380,0
20230710,180500,35329248520,8380,8380,8380,8380,0
20230710,180400,35329248520,8380,8380,8380,8380,0
20230710,180300,35329248520,8380,8380,8380,8380,0
20230710,180200,35329248520,8380,8380,8380,8380,0
20230710,180100,35329248520,8380,8380,8380,8380,0
20230710,180000,35329248520,8380,8380,8380,8380,0
20230710,175900,35329248520,8380,8380,8380,8380,0
20230710,175800,35329248520,8380,8380,8380,8380,0
20230710,175700,35329248520,8380,8380,8380,8380,0
20230710,175600,35329248520,8380,8380,8380,8380,0
20230710,175500,35329248520,8380,8380,8380,8380,0
20230710,175400,35329248520,8380,8380,8380,8380,0
20230710,175300,35329248520,8380,8380,8380,8380,0
20230710,175200,35329248520,8380,8380,8380,8380,0
20230710,175100,35329248520,8380,8380,8380,8380,18093
20230710,175000,35329248520,8380,8380,8380,8380,0
20230710,174900,35329248520,8380,8380,8380,8380,0
20230710,174800,35329248520,8380,8380,8380,8380,0
20230710,174700,35329248520,8380,8380,8380,8380,0
20230710,174600,35329248520,8380,8380,8380,8380,0
20230710,174500,35329248520,8380,8380,8380,8380,0
20230710,174400,35329248520,8380,8380,8380,8380,0
20230710,174300,35329248520,8380,8380,8380,8380,0
20230710,174200,35329248520,8380,8380,8380,8380,0
20230710,174100,35329248520,8380,8380,8380,8380,0
20230710,174000,35329248520,8380,8380,8380,8380,0
20230710,173900,35329248520,8380,8380,8380,8380,0
20230710,173800,35329248520,8380,8380,8380,8380,0
20230710,173700,35329248520,8380,8380,8380,8380,0
20230710,173600,35329248520,8380,8380,8380,8380,0
20230710,173500,35329248520,8380,8380,8380,8380,0
20230710,173400,35329248520,8380,8380,8380,8380,0
20230710,173300,35329248520,8380,8380,8380,8380,0
20230710,173200,35329248520,8380,8380,8380,8380,0
20230710,173100,35329248520,8380,8380,8380,8380,0
20230710,173000,35329248520,8380,8380,8380,8380,0
20230710,172900,35329248520,8380,8380,8380,8380,0
20230710,172800,35329248520,8380,8380,8380,8380,0
20230710,172700,35329248520,8380,8380,8380,8380,0
20230710,172600,35329248520,8380,8380,8380,8380,0
20230710,172500,35329248520,8380,8380,8380,8380,0
20230710,172400,35329248520,8380,8380,8380,8380,0
20230710,172300,35329248520,8380,8380,8380,8380,0
20230710,172200,35329248520,8380,8380,8380,8380,0
20230710,172100,35329248520,8380,8380,8380,8380,18093
20230710,172000,35329248520,8380,8380,8380,8380,0
20230710,171900,35329248520,8380,8380,8380,8380,0
20230710,171800,35329248520,8380,8380,8380,8380,0
20230710,171700,35329248520,8380,8380,8380,8380,0
20230710,171600,35329248520,8380,8380,8380,8380,0
20230710,171500,35329248520,8380,8380,8380,8380,0
20230710,171400,35329248520,8380,8380,8380,8380,0
20230710,171300,35329248520,8380,8380,8380,8380,0
20230710,171200,35329248520,8380,8380,8380,8380,0
20230710,171100,35329248520,8380,8380,8380,8380,0
20230710,171000,35329248520,8380,8380,8380,8380,0
20230710,170900,35329248520,8380,8380,8380,8380,0
20230710,170800,35329248520,8380,8380,8380,8380,0
20230710,170700,35329248520,8380,8380,8380,8380,0
20230710,170600,35329248520,8380,8380,8380,8380,0
20230710,170500,35329248520,8380,8380,8380,8380,0
20230710,170400,35329248520,8380,8380,8380,8380,0
20230710,170300,35329248520,8380,8380,8380,8380,0
20230710,170200,35329248520,8380,8380,8380,8380,0
20230710,170100,35329248520,8380,8380,8380,8380,0
20230710,170000,35329248520,8380,8380,8380,8380,0
20230710,165900,35329248520,8380,8380,8380,8380,0
20230710,165800,35329248520,8380,8380,8380,8380,0
20230710,165700,35329248520,8380,8380,8380,8380,0
20230710,165600,35329248520,8380,8380,8380,8380,0
20230710,165500,35329248520,8380,8380,8380,8380,0
20230710,165400,35329248520,8380,8380,8380,8380,0
20230710,165300,35329248520,8380,8380,8380,8380,0
20230710,165200,35329248520,8380,8380,8380,8380,0
20230710,165100,35329248520,8380,8380,8380,8380,18093
20230710,165000,35329248520,8380,8380,8380,8380,0
20230710,164900,35329248520,8380,8380,8380,8380,0
20230710,164800,35329248520,8380,8380,8380,8380,0
20230710,164700,35329248520,8380,8380,8380,8380,0
20230710,164600,35329248520,8380,8380,8380,8380,0
20230710,164500,35329248520,8380,8380,8380,8380,0
20230710,164400,35329248520,8380,8380,8380,8380,0
20230710,164300,35329248520,8380,8380,8380,8380,0
20230710,164200,35329248520,8380,8380,8380,8380,0
20230710,164100,35329248520,8380,8380,8380,8380,0
20230710,164000,35329248520,8380,8380,8380,8380,0
20230710,163900,35329248520,8380,8380,8380,8380,0
20230710,163800,35329248520,8380,8380,8380,8380,0
20230710,163700,35329248520,8380,8380,8380,8380,0
20230710,163600,35329248520,8380,8380,8380,8380,0
20230710,163500,35329248520,8380,8380,8380,8380,0
20230710,163400,35329248520,8380,8380,8380,8380,0
20230710,163300,35329248520,8380,8380,8380,8380,0
20230710,163200,35329248520,8380,8380,8380,8380,0
20230710,163100,35329248520,8380,8380,8380,8380,0
20230710,163000,35329248520,8380,8380,8380,8380,0
20230710,162900,35329248520,8380,8380,8380,8380,0
20230710,162800,35329248520,8380,8380,8380,8380,0
20230710,162700,35329248520,8380,8380,8380,8380,0
20230710,162600,35329248520,8380,8380,8380,8380,0
20230710,162500,35329248520,8380,8380,8380,8380,0
20230710,162400,35329248520,8380,8380,8380,8380,0
20230710,162300,35329248520,8380,8380,8380,8380,0
20230710,162200,35329248520,8380,8380,8380,8380,0
20230710,162100,35329248520,8380,8380,8380,8380,18093
20230710,162000,35329248520,8380,8380,8380,8380,0
20230710,161900,35329248520,8380,8380,8380,8380,0
20230710,161800,35329248520,8380,8380,8380,8380,0
20230710,161700,35329248520,8380,8380,8380,8380,0
20230710,161600,35329248520,8380,8380,8380,8380,0
20230710,161500,35329248520,8380,8380,8380,8380,0
20230710,161400,35329248520,8380,8380,8380,8380,0
20230710,161300,35329248520,8380,8380,8380,8380,0
20230710,161200,35329248520,8380,8380,8380,8380,0
20230710,161100,35329248520,8380,8380,8380,8380,0
20230710,161000,35329248520,8380,8380,8380,8380,0
20230710,160900,35329248520,8380,8380,8380,8380,0
20230710,160800,35329248520,8380,8380,8380,8380,0
20230710,160700,35329248520,8380,8380,8380,8380,0
20230710,160600,35329248520,8380,8380,8380,8380,0
20230710,160500,35329248520,8380,8380,8380,8380,0
20230710,160400,35329248520,8380,8380,8380,8380,0
20230710,160300,35329248520,8380,8380,8380,8380,0
20230710,160200,35329248520,8380,8380,8380,8380,0
20230710,160100,35329248520,8380,8380,8380,8380,0
20230710,160000,35329248520,8380,8380,8380,8380,0
20230710,155900,35329248520,8380,8380,8380,8380,0
20230710,155800,35329248520,8380,8380,8380,8380,0
20230710,155700,35329248520,8380,8380,8380,8380,0
20230710,155600,35329248520,8380,8380,8380,8380,0
20230710,155500,35329248520,8380,8380,8380,8380,0
20230710,155400,35329248520,8380,8380,8380,8380,0
20230710,155300,35329248520,8380,8380,8380,8380,0
20230710,155200,35329248520,8380,8380,8380,8380,0
20230710,155100,35329248520,8380,8380,8380,8380,18093
20230710,155000,35329248520,8380,8380,8380,8380,0
20230710,154900,35329248520,8380,8380,8380,8380,0
20230710,154800,35329248520,8380,8380,8380,8380,0
20230710,154700,35329248520,8380,8380,8380,8380,0
20230710,154600,35329248520,8380,8380,8380,8380,0
20230710,154500,35329248520,8380,8380,8380,8380,0
20230710,154400,35329248520,8380,8380,8380,8380,0
20230710,154300,35329248520,8380,8380,8380,8380,0
20230710,154200,35329248520,8380,8380,8380,8380,0
20230710,154100,35329248520,8380,8380,8380,8380,0
20230710,154000,35329248520,8380,8380,8380,8380,0
20230710,153900,35329248520,8380,8380,8380,8380,0
20230710,153800,35329248520,8380,8380,8380,8380,0
20230710,153700,35329248520,8380,8380,8380,8380,0
20230710,153600,35329248520,8380,8380,8380,8380,0
20230710,153500,35329248520,8380,8380,8380,8380,0
20230710,153400,35329248520,8380,8380,8380,8380,0
20230710,153300,35329248520,8380,8380,8380,8380,0
20230710,153200,35329248520,8380,8380,8380,8380,0
20230710,153100,35329248520,8380,8380,8380,8380,0
20230710,153000,35329248520,8380,8380,8380,8380,18093
20230710,152900,35177629180,8480,8480,8480,8480,0
20230710,152800,35177629180,8480,8480,8480,8480,0
20230710,152700,35177629180,8480,8480,8480,8480,0
20230710,152600,35177629180,8480,8480,8480,8480,0
20230710,152500,35177629180,8480,8480,8480,8480,0
20230710,152400,35177629180,8480,8480,8480,8480,0
20230710,152300,35177629180,8480,8480,8480,8480,0
20230710,152200,35177629180,8480,8480,8480,8480,0
20230710,152100,35177629180,8480,8480,8480,8480,0
20230710,152000,35177629180,8480,8480,8480,8480,0
20230710,151900,35177629180,8480,8470,8480,8450,3445
20230710,151800,35148486450,8470,8490,8490,8460,1134
20230710,151700,35138879100,8490,8470,8490,8450,3638
20230710,151600,35108073520,8470,8490,8490,8470,2407
20230710,151500,35087664550,8490,8500,8500,8490,2015
20230710,151400,35070555860,8500,8490,8510,8490,1555
20230710,151300,35057339110,8490,8510,8510,8490,1657
20230710,151200,35043263730,8510,8540,8540,8500,4923
20230710,151100,35001291150,8530,8530,8550,8530,1001
20230710,151000,34992743280,8540,8540,8540,8530,1502
20230710,150900,34979917930,8530,8560,8570,8530,2694
20230710,150800,34956880790,8560,8540,8560,8530,2493
20230710,150700,34935573470,8540,8550,8550,8540,1527
20230710,150600,34922531620,8550,8520,8550,8510,2211
20230710,150500,34903679760,8500,8510,8520,8500,1435
20230710,150400,34891470940,8500,8500,8520,8500,318
20230710,150300,34888767870,8500,8510,8510,8500,923
20230710,150200,34880922280,8510,8470,8510,8470,464
20230710,150100,34876975830,8510,8490,8510,8490,1031
20230710,150000,34868212620,8470,8490,8490,8470,788
20230710,145900,34861525820,8500,8500,8510,8490,5088
20230710,145800,34818233750,8460,8500,8500,8460,1466
20230710,145700,34805811830,8520,8520,8520,8500,39
20230710,145600,34805479770,8510,8480,8510,8480,3804
20230710,145500,34773214990,8480,8500,8500,8470,1327
20230710,145400,34761950790,8510,8480,8520,8480,2395
20230710,145300,34741599270,8470,8460,8470,8460,234
20230710,145200,34739619070,8470,8470,8480,8460,923
20230710,145100,34731801260,8490,8480,8490,8470,3397
20230710,145000,34703026090,8480,8500,8510,8480,1198
20230710,144900,34692845810,8500,8480,8500,8470,990
20230710,144800,34684452870,8480,8490,8490,8470,1078
20230710,144700,34675319620,8480,8470,8490,8460,1277
20230710,144600,34664505980,8460,8470,8470,8460,2656
20230710,144500,34642028260,8470,8510,8510,8470,3004
20230710,144400,34616490920,8510,8530,8540,8510,1137
20230710,144300,34606796540,8540,8560,8560,8540,629
20230710,144200,34601417610,8560,8570,8570,8550,481
20230710,144100,34597303950,8570,8560,8570,8560,793
20230710,144000,34590510210,8570,8520,8570,8520,2039
20230710,143900,34573112780,8520,8520,8530,8520,740
20230710,143800,34566807930,8520,8520,8520,8510,1438
20230710,143700,34554560180,8520,8540,8540,8520,1222
20230710,143600,34544141870,8540,8530,8540,8530,672
20230710,143500,34538406710,8520,8530,8530,8520,515
20230710,143400,34534017210,8530,8510,8530,8510,703
20230710,143300,34528023400,8490,8440,8500,8430,6852
20230710,143200,34470067260,8450,8450,8450,8440,3041
20230710,143100,34444374410,8460,8450,8460,8450,627
20230710,143000,34439074930,8450,8470,8470,8450,2158
20230710,142900,34420817030,8470,8470,8470,8460,838
20230710,142800,34413722660,8470,8480,8480,8470,1354
20230710,142700,34402242520,8480,8480,8480,8470,650
20230710,142600,34396732780,8490,8490,8490,8450,7412
20230710,142500,34333982550,8490,8500,8500,8490,211
20230710,142400,34332191040,8500,8490,8500,8490,576
20230710,142300,34327300790,8490,8490,8500,8470,3912
20230710,142200,34294110060,8490,8490,8500,8490,785
20230710,142100,34287438330,8500,8480,8510,8480,967
20230710,142000,34279227420,8490,8480,8490,8480,943
20230710,141900,34271227310,8480,8480,8490,8480,632
20230710,141800,34265866530,8490,8500,8500,8480,1082
20230710,141700,34256675850,8500,8500,8500,8490,275
20230710,141600,34254339350,8500,8490,8510,8490,1523
20230710,141500,34241401030,8490,8490,8490,8480,666
20230710,141400,34235748970,8490,8490,8500,8480,2070
20230710,141300,34218181210,8500,8490,8500,8480,1101
20230710,141200,34208840380,8500,8490,8500,8490,585
20230710,141100,34203873630,8490,8490,8500,8480,1072
20230710,141000,34194771270,8490,8460,8490,8450,2972
20230710,140900,34169598090,8460,8480,8480,8450,4756
20230710,140800,34129366410,8480,8560,8560,8480,15193
20230710,140700,34000004700,8560,8560,8560,8550,931
20230710,140600,33992043910,8560,8570,8570,8560,1461
20230710,140500,33979537700,8570,8530,8570,8530,463
20230710,140400,33975577840,8530,8540,8570,8530,1956
20230710,140300,33958872140,8530,8530,8540,8520,2146
20230710,140200,33940580880,8530,8540,8550,8520,3998
20230710,140100,33906468370,8540,8570,8570,8540,2266
20230710,140000,33887086390,8570,8570,8570,8550,4761
20230710,135900,33846329140,8570,8620,8620,8570,10062
20230710,135800,33759943800,8620,8620,8630,8610,821
20230710,135700,33752870290,8620,8630,8630,8610,1174
20230710,135600,33742751080,8620,8660,8660,8620,729
20230710,135500,33736455060,8640,8670,8700,8600,7421
20230710,135400,33672396850,8700,8670,8700,8670,1196
20230710,135300,33662014790,8700,8710,8720,8670,8257
20230710,135200,33590218820,8720,8710,8720,8710,2183
20230710,135100,33571190770,8720,8700,8720,8700,1165
20230710,135000,33561051010,8710,8700,8720,8690,2519
20230710,134900,33539112390,8690,8680,8710,8680,277
20230710,134800,33536702780,8700,8700,8700,8670,638
20230710,134700,33531159580,8670,8660,8720,8650,2121
20230710,134600,33512771820,8650,8730,8730,8650,3938
20230710,134500,33478565510,8710,8720,8740,8710,2104
20230710,134400,33460226920,8740,8770,8770,8700,6605
20230710,134300,33402564280,8760,8770,8770,8760,1139
20230710,134200,33392584030,8760,8790,8790,8760,5444
20230710,134100,33344794830,8780,8740,8790,8740,2438
20230710,134000,33323418640,8760,8760,8760,8740,5560
20230710,133900,33274773650,8740,8730,8760,8730,2500
20230710,133800,33252910980,8740,8740,8740,8720,2276
20230710,133700,33233029810,8720,8730,8740,8710,2454
20230710,133600,33211621880,8720,8730,8740,8720,3053
20230710,133500,33184979050,8740,8690,8750,8690,3188
20230710,133400,33157146970,8700,8700,8700,8680,1946
20230710,133300,33140226740,8690,8690,8700,8690,1221
20230710,133200,33129612620,8700,8680,8700,8680,1486
20230710,133100,33116701310,8690,8690,8710,8680,2521
20230710,133000,33094799800,8700,8660,8710,8660,4703
20230710,132900,33053938230,8680,8660,8700,8640,4208
20230710,132800,33017444640,8630,8610,8660,8610,994
20230710,132700,33008861490,8630,8610,8640,8610,909
20230710,132600,33001024630,8610,8620,8620,8600,2355
20230710,132500,32980759150,8630,8620,8640,8610,1239
20230710,132400,32970081370,8640,8620,8640,8620,147
20230710,132300,32968813030,8630,8630,8630,8620,707
20230710,132200,32962717950,8630,8640,8640,8620,626
20230710,132100,32957315020,8640,8640,8640,8610,187
20230710,132000,32955702190,8640,8590,8640,8590,3135
20230710,131900,32928755910,8590,8630,8630,8590,1113
20230710,131800,32919184620,8620,8630,8630,8600,3235
20230710,131700,32891349170,8620,8630,8630,8620,355
20230710,131600,32888288770,8630,8650,8650,8620,3586
20230710,131500,32857336990,8640,8660,8660,8640,104
20230710,131400,32856437530,8660,8660,8660,8640,987
20230710,131300,32847906890,8660,8660,8660,8650,394
20230710,131200,32844496170,8660,8640,8660,8640,598
20230710,131100,32839325740,8640,8620,8640,8620,79
20230710,131000,32838643370,8610,8610,8620,8610,807
20230710,130900,32831695080,8600,8600,8610,8580,17110
20230710,130800,32684672430,8610,8600,8610,8590,644
20230710,130700,32679133290,8590,8610,8610,8590,1824
20230710,130600,32663448590,8610,8600,8610,8600,1339
20230710,130500,32651931640,8610,8630,8630,8610,287
20230710,130400,32649460230,8630,8630,8650,8610,1279
20230710,130300,32638431170,8650,8640,8650,8630,488
20230710,130200,32634215280,8640,8630,8640,8620,951
20230710,130100,32626006700,8630,8620,8640,8610,1544
20230710,130000,32612687670,8620,8600,8620,8590,804
20230710,125900,32605772310,8590,8580,8600,8570,3820
20230710,125800,32573004690,8580,8590,8600,8580,2548
20230710,125700,32551136820,8600,8620,8620,8600,3208
20230710,125600,32523535760,8600,8610,8630,8600,3719
20230710,125500,32491549520,8600,8650,8650,8600,4196
20230710,125400,32455412180,8650,8650,8660,8610,2372
20230710,125300,32434950310,8650,8660,8660,8620,2591
20230710,125200,32412548090,8630,8660,8660,8620,8566
20230710,125100,32338523770,8660,8720,8720,8660,9141
20230710,125000,32259168710,8700,8710,8730,8700,5542
20230710,124900,32210904710,8720,8740,8740,8720,429
20230710,124800,32207163080,8750,8760,8760,8720,344
20230710,124700,32204161860,8760,8770,8770,8720,3329
20230710,124600,32175124420,8770,8730,8770,8730,256
20230710,124500,32172888380,8780,8780,8780,8730,680
20230710,124400,32166951800,8780,8740,8790,8730,318
20230710,124300,32164164920,8750,8760,8760,8750,241
20230710,124200,32162054020,8720,8760,8760,8720,2287
20230710,124100,32142073280,8750,8760,8760,8750,373
20230710,124000,32138805970,8750,8760,8760,8750,141
20230710,123900,32137572190,8750,8750,8760,8750,288
20230710,123800,32135050800,8760,8750,8760,8740,506
20230710,123700,32130626950,8760,8760,8760,8750,44
20230710,123600,32130241580,8750,8740,8750,8740,285
20230710,123500,32127748650,8740,8740,8740,8740,410
20230710,123400,32124165250,8730,8790,8790,8730,2208
20230710,123300,32104871950,8790,8790,8790,8760,109
20230710,123200,32103914190,8790,8790,8790,8790,55
20230710,123100,32103430740,8790,8790,8790,8750,411
20230710,123000,32099824490,8790,8740,8790,8730,3194
20230710,122900,32071888750,8750,8740,8760,8730,2349
20230710,122800,32051370300,8750,8790,8790,8740,1862
20230710,122700,32035088030,8750,8790,8790,8750,2741
20230710,122600,32011067020,8790,8790,8800,8780,563
20230710,122500,32006119010,8790,8810,8820,8790,1594
20230710,122400,31992081680,8820,8820,8820,8810,420
20230710,122300,31988377330,8820,8840,8840,8820,46
20230710,122200,31987970850,8820,8820,8840,8820,1195
20230710,122100,31977429630,8830,8850,8850,8810,681
20230710,122000,31971416450,8850,8850,8850,8810,74
20230710,121900,31970762600,8850,8860,8860,8850,210
20230710,121800,31968903550,8850,8800,8880,8790,8302
20230710,121700,31895724420,8800,8800,8800,8800,521
20230710,121600,31891139620,8800,8800,8800,8780,541
20230710,121500,31886386410,8780,8790,8800,8780,601
20230710,121400,31881097720,8780,8780,8780,8770,887
20230710,121300,31873309890,8780,8770,8780,8760,49
20230710,121200,31872879990,8760,8740,8760,8740,208
20230710,121100,31871062040,8740,8750,8780,8740,839
20230710,121000,31863723490,8750,8780,8780,8750,113
20230710,120900,31862731680,8780,8770,8780,8740,1675
20230710,120800,31848077460,8750,8770,8770,8750,2362
20230710,120700,31827404920,8750,8750,8750,8750,368
20230710,120600,31824184920,8750,8780,8780,8750,1504
20230710,120500,31811017150,8760,8760,8780,8750,23
20230710,120400,31810815750,8750,8760,8760,8750,956
20230710,120300,31802446720,8760,8750,8760,8750,271
20230710,120200,31800073580,8750,8750,8780,8740,1277
20230710,120100,31788900280,8780,8770,8780,8750,5214
20230710,120000,31743242450,8780,8780,8800,8780,203
20230710,115900,31741459510,8800,8780,8800,8760,819
20230710,115800,31734272940,8780,8800,8800,8780,130
20230710,115700,31733131230,8810,8800,8810,8800,167
20230710,115600,31731661620,8810,8770,8810,8760,717
20230710,115500,31725369750,8770,8790,8790,8760,2453
20230710,115400,31703868100,8800,8790,8800,8770,2275
20230710,115300,31683899850,8800,8790,8800,8780,1188
20230710,115200,31673463210,8800,8820,8820,8800,6375
20230710,115100,31617335380,8820,8840,8840,8810,1603
20230710,115000,31603197340,8820,8830,8830,8820,552
20230710,114900,31598328500,8840,8840,8840,8840,689
20230710,114800,31592237740,8820,8860,8860,8820,3012
20230710,114700,31565562960,8860,8830,8860,8810,2404
20230710,114600,31544307210,8840,8860,8860,8840,30
20230710,114500,31544041440,8860,8830,8860,8820,955
20230710,114400,31535603880,8850,8850,8850,8850,1
20230710,114300,31535595030,8850,8830,8870,8810,2979
20230710,114200,31509304940,8830,8830,8850,8830,228
20230710,114100,31507291660,8830,8810,8870,8810,1079
20230710,114000,31497726620,8860,8840,8860,8800,4980
20230710,113900,31453784110,8870,8850,8870,8830,1159
20230710,113800,31443519520,8820,8820,8820,8820,158
20230710,113700,31442125960,8820,8840,8850,8820,112
20230710,113600,31441136090,8840,8860,8860,8820,545
20230710,113500,31436311980,8860,8840,8860,8810,1770
20230710,113400,31420687010,8850,8860,8860,8840,272
20230710,113300,31418278270,8860,8810,8860,8810,837
20230710,113200,31410875610,8820,8830,8840,8800,2350
20230710,113100,31390166840,8830,8820,8830,8820,778
20230710,113000,31383304270,8820,8830,8850,8820,1100
20230710,112900,31373592920,8840,8830,8850,8830,264
20230710,112800,31371259560,8860,8850,8870,8850,432
20230710,112700,31367434770,8820,8810,8850,8810,2273
20230710,112600,31347384560,8830,8810,8830,8810,2756
20230710,112500,31323083640,8810,8860,8860,8810,4971
20230710,112400,31279213750,8860,8870,8870,8850,1661
20230710,112300,31264504920,8860,8880,8880,8850,1082
20230710,112200,31254923160,8890,8850,8900,8840,638
20230710,112100,31249269050,8850,8890,8930,8850,8726
20230710,112000,31171600390,8900,8860,8910,8860,4268
20230710,111900,31133639130,8870,8850,8880,8850,1715
20230710,111800,31118437540,8860,8850,8860,8840,1779
20230710,111700,31102689730,8860,8820,8860,8820,2877
20230710,111600,31077248870,8810,8830,8830,8810,558
20230710,111500,31072329690,8830,8810,8830,8810,1673
20230710,111400,31057578460,8810,8800,8810,8800,681
20230710,111300,31051585030,8820,8800,8830,8800,2237
20230710,111200,31031892680,8800,8820,8830,8800,1276
20230710,111100,31020660920,8830,8810,8830,8800,1987
20230710,111000,31003162320,8810,8830,8830,8800,2466
20230710,110900,30981449570,8830,8820,8830,8820,505
20230710,110800,30976991500,8820,8830,8840,8820,634
20230710,110700,30971396970,8840,8830,8840,8830,1023
20230710,110600,30962360150,8810,8820,8830,8810,630
20230710,110500,30956798350,8820,8800,8830,8780,3068
20230710,110400,30929782600,8790,8770,8790,8770,468
20230710,110300,30925670180,8770,8750,8790,8750,396
20230710,110200,30922192440,8790,8780,8790,8750,1410
20230710,110100,30909843410,8740,8750,8750,8740,1592
20230710,110000,30895918420,8740,8790,8790,8740,18866
20230710,105900,30730725780,8800,8800,8800,8780,1384
20230710,105800,30718561000,8790,8810,8840,8790,519
20230710,105700,30713985790,8800,8770,8800,8770,1398
20230710,105600,30701683470,8800,8760,8800,8760,666
20230710,105500,30695839120,8760,8790,8800,8760,2974
20230710,105400,30669741940,8790,8760,8790,8760,1819
20230710,105300,30653792860,8760,8790,8790,8750,6896
20230710,105200,30593354140,8790,8780,8790,8760,4771
20230710,105100,30551498830,8780,8790,8800,8780,927
20230710,105000,30543355150,8790,8800,8800,8770,5707
20230710,104900,30493255990,8800,8810,8810,8770,11756
20230710,104800,30389901330,8820,8820,8840,8820,1002
20230710,104700,30381058900,8840,8880,8880,8800,3715
20230710,104600,30348301830,8830,8860,8900,8810,2985
20230710,104500,30321883010,8860,8790,8860,8780,9883
20230710,104400,30234733160,8800,8850,8910,8780,14276
20230710,104300,30108753760,8850,8860,8980,8850,13251
20230710,104200,29990705880,8860,8910,8920,8820,25234
20230710,104100,29767207000,8920,9010,9010,8870,33717
20230710,104000,29466463660,8990,8980,9250,8910,81095
20230710,103900,28730631730,8980,9020,9490,8820,196229
20230710,103800,26920783960,9020,9070,9080,9020,4537
20230710,103700,26879671020,9070,8990,9080,8990,9051
20230710,103600,26797835440,8980,8990,9010,8980,4056
20230710,103500,26761354610,8990,8900,8990,8900,2887
20230710,103400,26735454380,8900,8970,8970,8900,2297
20230710,103300,26714972890,8970,8980,9000,8960,8124
20230710,103200,26642014220,8990,8930,8990,8930,9678
20230710,103100,26555250170,8930,8900,8940,8900,3980
20230710,103000,26519748510,8900,8900,8910,8890,4367
20230710,102900,26480881060,8900,8900,8910,8870,2342
20230710,102800,26460035140,8900,8860,8900,8850,1138
20230710,102700,26449928740,8850,8860,8900,8850,1604
20230710,102600,26435708500,8860,8850,8860,8840,2599
20230710,102500,26412715090,8850,8860,8870,8850,1490
20230710,102400,26399519410,8850,8840,8910,8840,3513
20230710,102300,26368264480,8880,8880,8900,8830,677
20230710,102200,26362264590,8850,8840,8890,8840,1451
20230710,102100,26349395270,8840,8910,8910,8830,3703
20230710,102000,26316570090,8910,8750,8910,8750,13291
20230710,101900,26199295720,8770,8720,8780,8720,3827
20230710,101800,26165843730,8720,8790,8790,8720,9365
20230710,101700,26083933220,8780,8780,8790,8740,12862
20230710,101600,25971261580,8770,8810,8820,8770,7290
20230710,101500,25907126600,8810,8900,8910,8810,6726
20230710,101400,25847540290,8900,8820,8930,8820,3294
20230710,101300,25818272670,8860,8810,8860,8790,18046
20230710,101200,25659390980,8790,8930,8930,8790,19553
20230710,101100,25486589350,8930,8900,8930,8870,6616
20230710,101000,25427695740,8900,8890,8930,8880,6943
20230710,100900,25365954090,8890,8910,8950,8880,14847
20230710,100800,25233581070,8920,9010,9010,8900,18530
20230710,100700,25067804900,9000,9050,9060,9000,10224
20230710,100600,24975517830,9040,9030,9060,9010,7510
20230710,100500,24907607960,9010,9000,9060,8970,13915
20230710,100400,24782185490,9000,9050,9050,8940,28787
20230710,100300,24523492150,9050,9140,9140,9040,13013
20230710,100200,24405237640,9140,9130,9210,9120,4990
20230710,100100,24359604420,9140,9190,9190,9140,6194
20230710,100000,24302912650,9190,9140,9190,9130,6374
20230710,095900,24244471160,9140,9180,9180,9080,8855
20230710,095800,24163820820,9120,9220,9220,9120,5916
20230710,095700,24109632140,9210,9230,9280,9200,3567
20230710,095600,24076743390,9230,9250,9250,9200,4840
20230710,095500,24032084480,9280,9170,9300,9170,5949
20230710,095400,23977126370,9170,9150,9200,9110,7214
20230710,095300,23911061780,9160,9210,9250,9160,22383
20230710,095200,23705064340,9210,9320,9320,9200,17988
20230710,095100,23538619050,9310,9340,9350,9310,6510
20230710,095000,23477866250,9340,9350,9360,9320,6186
20230710,094900,23420113830,9360,9360,9370,9340,13451
20230710,094800,23294238590,9360,9390,9400,9350,11906
20230710,094700,23182719750,9400,9400,9410,9390,11460
20230710,094600,23074985450,9410,9440,9440,9400,19233
20230710,094500,22893881010,9430,9400,9470,9400,23139
20230710,094400,22675437810,9410,9320,9420,9320,17356
20230710,094300,22512538420,9330,9340,9360,9320,9760
20230710,094200,22421368890,9340,9290,9370,9290,4169
20230710,094100,22382440440,9300,9370,9370,9290,13053
20230710,094000,22260571040,9360,9320,9370,9320,7638
20230710,093900,22189162130,9310,9280,9320,9270,8254
20230710,093800,22112403920,9280,9300,9300,9250,9175
20230710,093700,22027382930,9290,9300,9300,9290,3166
20230710,093600,21997954610,9270,9250,9310,9250,8664
20230710,093500,21917415600,9250,9260,9300,9250,6314
20230710,093400,21858846530,9260,9250,9260,9240,7190
20230710,093300,21792336350,9250,9310,9310,9230,4172
20230710,093200,21753648360,9310,9240,9310,9230,7140
20230710,093100,21687371110,9220,9370,9370,9210,18298
20230710,093000,21517949290,9360,9360,9430,9350,41078
20230710,092900,21131621090,9370,9340,9370,9290,12406
20230710,092800,21015697770,9360,9350,9390,9330,10471
20230710,092700,20917708010,9350,9300,9350,9230,10595
20230710,092600,20819473290,9300,9370,9440,9300,47257
20230710,092500,20376905770,9380,9260,9400,9240,35025
20230710,092400,20050170580,9260,9210,9290,9200,25637
20230710,092300,19812981520,9210,9110,9220,9080,24219
20230710,092200,19591113930,9120,9100,9140,9070,14902
20230710,092100,19455433270,9120,9030,9160,9020,27784
20230710,092000,19202469220,9030,9200,9200,8920,67640
20230710,091900,18591209560,9190,9180,9270,9170,20608
20230710,091800,18401214710,9180,9300,9300,9070,59513
20230710,091700,17854790500,9290,9390,9400,9280,23876
20230710,091600,17632116350,9400,9340,9400,9340,7556
20230710,091500,17561336690,9340,9370,9430,9280,57563
20230710,091400,17024780880,9380,9500,9500,9360,42262
20230710,091300,16626963600,9500,9530,9600,9480,97128
20230710,091200,15699576590,9520,9510,9540,9480,37778
20230710,091100,15340121840,9510,9380,9520,9360,47949
20230710,091000,14885006380,9420,9430,9460,9300,31273
20230710,090900,14591001480,9430,9470,9540,9420,47941
20230710,090800,14136208610,9490,9470,9500,9430,47729
20230710,090700,13683849810,9470,9330,9530,9330,93291
20230710,090600,12800383170,9350,9280,9370,9270,49180
20230710,090500,12342238440,9270,9480,9490,9220,72468
20230710,090400,11665820360,9480,9390,9550,9390,78507
20230710,090300,10920222360,9390,9530,9540,9380,103771
20230710,090200,9939748050,9520,9670,9680,9510,131396
20230710,090100,8680840840,9670,9510,9850,9470,292756
20230710,090000,5854033690,9480,9080,9870,9070,616432