stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,204000,50706001040,9960,9960,9960,9960,24408
20230710,203900,50706001040,9960,9960,9960,9960,0
20230710,203800,50706001040,9960,9960,9960,9960,0
20230710,203700,50706001040,9960,9960,9960,9960,0
20230710,203600,50706001040,9960,9960,9960,9960,0
20230710,203500,50706001040,9960,9960,9960,9960,0
20230710,203400,50706001040,9960,9960,9960,9960,0
20230710,203300,50706001040,9960,9960,9960,9960,0
20230710,203200,50706001040,9960,9960,9960,9960,0
20230710,203100,50706001040,9960,9960,9960,9960,0
20230710,203000,50706001040,9960,9960,9960,9960,0
20230710,202900,50706001040,9960,9960,9960,9960,0
20230710,202800,50706001040,9960,9960,9960,9960,0
20230710,202700,50706001040,9960,9960,9960,9960,0
20230710,202600,50706001040,9960,9960,9960,9960,0
20230710,202500,50706001040,9960,9960,9960,9960,0
20230710,202400,50706001040,9960,9960,9960,9960,0
20230710,202300,50706001040,9960,9960,9960,9960,0
20230710,202200,50706001040,9960,9960,9960,9960,0
20230710,202100,50706001040,9960,9960,9960,9960,0
20230710,202000,50706001040,9960,9960,9960,9960,0
20230710,201900,50706001040,9960,9960,9960,9960,0
20230710,201800,50706001040,9960,9960,9960,9960,0
20230710,201700,50706001040,9960,9960,9960,9960,0
20230710,201600,50706001040,9960,9960,9960,9960,0
20230710,201500,50706001040,9960,9960,9960,9960,0
20230710,201400,50706001040,9960,9960,9960,9960,0
20230710,201300,50706001040,9960,9960,9960,9960,0
20230710,201200,50706001040,9960,9960,9960,9960,0
20230710,201100,50706001040,9960,9960,9960,9960,0
20230710,201000,50706001040,9960,9960,9960,9960,24408
20230710,200900,50706001040,9960,9960,9960,9960,0
20230710,200800,50706001040,9960,9960,9960,9960,0
20230710,200700,50706001040,9960,9960,9960,9960,0
20230710,200600,50706001040,9960,9960,9960,9960,0
20230710,200500,50706001040,9960,9960,9960,9960,0
20230710,200400,50706001040,9960,9960,9960,9960,0
20230710,200300,50706001040,9960,9960,9960,9960,0
20230710,200200,50706001040,9960,9960,9960,9960,0
20230710,200100,50706001040,9960,9960,9960,9960,0
20230710,200000,50706001040,9960,9960,9960,9960,0
20230710,195900,50706001040,9960,9960,9960,9960,0
20230710,195800,50706001040,9960,9960,9960,9960,0
20230710,195700,50706001040,9960,9960,9960,9960,0
20230710,195600,50706001040,9960,9960,9960,9960,0
20230710,195500,50706001040,9960,9960,9960,9960,0
20230710,195400,50706001040,9960,9960,9960,9960,0
20230710,195300,50706001040,9960,9960,9960,9960,0
20230710,195200,50706001040,9960,9960,9960,9960,0
20230710,195100,50706001040,9960,9960,9960,9960,0
20230710,195000,50706001040,9960,9960,9960,9960,0
20230710,194900,50706001040,9960,9960,9960,9960,0
20230710,194800,50706001040,9960,9960,9960,9960,0
20230710,194700,50706001040,9960,9960,9960,9960,0
20230710,194600,50706001040,9960,9960,9960,9960,0
20230710,194500,50706001040,9960,9960,9960,9960,0
20230710,194400,50706001040,9960,9960,9960,9960,0
20230710,194300,50706001040,9960,9960,9960,9960,0
20230710,194200,50706001040,9960,9960,9960,9960,0
20230710,194100,50706001040,9960,9960,9960,9960,0
20230710,194000,50706001040,9960,9960,9960,9960,24408
20230710,193900,50706001040,9960,9960,9960,9960,0
20230710,193800,50706001040,9960,9960,9960,9960,0
20230710,193700,50706001040,9960,9960,9960,9960,0
20230710,193600,50706001040,9960,9960,9960,9960,0
20230710,193500,50706001040,9960,9960,9960,9960,0
20230710,193400,50706001040,9960,9960,9960,9960,0
20230710,193300,50706001040,9960,9960,9960,9960,0
20230710,193200,50706001040,9960,9960,9960,9960,0
20230710,193100,50706001040,9960,9960,9960,9960,0
20230710,193000,50706001040,9960,9960,9960,9960,0
20230710,192900,50706001040,9960,9960,9960,9960,0
20230710,192800,50706001040,9960,9960,9960,9960,0
20230710,192700,50706001040,9960,9960,9960,9960,0
20230710,192600,50706001040,9960,9960,9960,9960,0
20230710,192500,50706001040,9960,9960,9960,9960,0
20230710,192400,50706001040,9960,9960,9960,9960,0
20230710,192300,50706001040,9960,9960,9960,9960,0
20230710,192200,50706001040,9960,9960,9960,9960,0
20230710,192100,50706001040,9960,9960,9960,9960,0
20230710,192000,50706001040,9960,9960,9960,9960,0
20230710,191900,50706001040,9960,9960,9960,9960,0
20230710,191800,50706001040,9960,9960,9960,9960,0
20230710,191700,50706001040,9960,9960,9960,9960,0
20230710,191600,50706001040,9960,9960,9960,9960,0
20230710,191500,50706001040,9960,9960,9960,9960,0
20230710,191400,50706001040,9960,9960,9960,9960,0
20230710,191300,50706001040,9960,9960,9960,9960,0
20230710,191200,50706001040,9960,9960,9960,9960,0
20230710,191100,50706001040,9960,9960,9960,9960,0
20230710,191000,50706001040,9960,9960,9960,9960,24408
20230710,190900,50706001040,9960,9960,9960,9960,0
20230710,190800,50706001040,9960,9960,9960,9960,0
20230710,190700,50706001040,9960,9960,9960,9960,0
20230710,190600,50706001040,9960,9960,9960,9960,0
20230710,190500,50706001040,9960,9960,9960,9960,0
20230710,190400,50706001040,9960,9960,9960,9960,0
20230710,190300,50706001040,9960,9960,9960,9960,0
20230710,190200,50706001040,9960,9960,9960,9960,0
20230710,190100,50706001040,9960,9960,9960,9960,0
20230710,190000,50706001040,9960,9960,9960,9960,0
20230710,185900,50706001040,9960,9960,9960,9960,0
20230710,185800,50706001040,9960,9960,9960,9960,0
20230710,185700,50706001040,9960,9960,9960,9960,0
20230710,185600,50706001040,9960,9960,9960,9960,0
20230710,185500,50706001040,9960,9960,9960,9960,0
20230710,185400,50706001040,9960,9960,9960,9960,0
20230710,185300,50706001040,9960,9960,9960,9960,0
20230710,185200,50706001040,9960,9960,9960,9960,0
20230710,185100,50706001040,9960,9960,9960,9960,0
20230710,185000,50706001040,9960,9960,9960,9960,0
20230710,184900,50706001040,9960,9960,9960,9960,0
20230710,184800,50706001040,9960,9960,9960,9960,0
20230710,184700,50706001040,9960,9960,9960,9960,0
20230710,184600,50706001040,9960,9960,9960,9960,0
20230710,184500,50706001040,9960,9960,9960,9960,0
20230710,184400,50706001040,9960,9960,9960,9960,0
20230710,184300,50706001040,9960,9960,9960,9960,0
20230710,184200,50706001040,9960,9960,9960,9960,0
20230710,184100,50706001040,9960,9960,9960,9960,0
20230710,184000,50706001040,9960,9960,9960,9960,24408
20230710,183900,50706001040,9960,9960,9960,9960,0
20230710,183800,50706001040,9960,9960,9960,9960,0
20230710,183700,50706001040,9960,9960,9960,9960,0
20230710,183600,50706001040,9960,9960,9960,9960,0
20230710,183500,50706001040,9960,9960,9960,9960,0
20230710,183400,50706001040,9960,9960,9960,9960,0
20230710,183300,50706001040,9960,9960,9960,9960,0
20230710,183200,50706001040,9960,9960,9960,9960,0
20230710,183100,50706001040,9960,9960,9960,9960,0
20230710,183000,50706001040,9960,9960,9960,9960,0
20230710,182900,50706001040,9960,9960,9960,9960,0
20230710,182800,50706001040,9960,9960,9960,9960,0
20230710,182700,50706001040,9960,9960,9960,9960,0
20230710,182600,50706001040,9960,9960,9960,9960,0
20230710,182500,50706001040,9960,9960,9960,9960,0
20230710,182400,50706001040,9960,9960,9960,9960,0
20230710,182300,50706001040,9960,9960,9960,9960,0
20230710,182200,50706001040,9960,9960,9960,9960,0
20230710,182100,50706001040,9960,9960,9960,9960,0
20230710,182000,50706001040,9960,9960,9960,9960,0
20230710,181900,50706001040,9960,9960,9960,9960,0
20230710,181800,50706001040,9960,9960,9960,9960,0
20230710,181700,50706001040,9960,9960,9960,9960,0
20230710,181600,50706001040,9960,9960,9960,9960,0
20230710,181500,50706001040,9960,9960,9960,9960,0
20230710,181400,50706001040,9960,9960,9960,9960,0
20230710,181300,50706001040,9960,9960,9960,9960,0
20230710,181200,50706001040,9960,9960,9960,9960,0
20230710,181100,50706001040,9960,9960,9960,9960,0
20230710,181000,50706001040,9960,9960,9960,9960,24408
20230710,180900,50706001040,9960,9960,9960,9960,0
20230710,180800,50706001040,9960,9960,9960,9960,0
20230710,180700,50706001040,9960,9960,9960,9960,0
20230710,180600,50706001040,9960,9960,9960,9960,0
20230710,180500,50706001040,9960,9960,9960,9960,0
20230710,180400,50706001040,9960,9960,9960,9960,0
20230710,180300,50706001040,9960,9960,9960,9960,0
20230710,180200,50706001040,9960,9960,9960,9960,0
20230710,180100,50706001040,9960,9960,9960,9960,0
20230710,180000,50706001040,9960,9960,9960,9960,0
20230710,175900,50706001040,9960,9960,9960,9960,0
20230710,175800,50706001040,9960,9960,9960,9960,0
20230710,175700,50706001040,9960,9960,9960,9960,0
20230710,175600,50706001040,9960,9960,9960,9960,0
20230710,175500,50706001040,9960,9960,9960,9960,0
20230710,175400,50706001040,9960,9960,9960,9960,0
20230710,175300,50706001040,9960,9960,9960,9960,0
20230710,175200,50706001040,9960,9960,9960,9960,0
20230710,175100,50706001040,9960,9960,9960,9960,0
20230710,175000,50706001040,9960,9960,9960,9960,0
20230710,174900,50706001040,9960,9960,9960,9960,0
20230710,174800,50706001040,9960,9960,9960,9960,0
20230710,174700,50706001040,9960,9960,9960,9960,0
20230710,174600,50706001040,9960,9960,9960,9960,0
20230710,174500,50706001040,9960,9960,9960,9960,0
20230710,174400,50706001040,9960,9960,9960,9960,0
20230710,174300,50706001040,9960,9960,9960,9960,0
20230710,174200,50706001040,9960,9960,9960,9960,0
20230710,174100,50706001040,9960,9960,9960,9960,0
20230710,174000,50706001040,9960,9960,9960,9960,24408
20230710,173900,50706001040,9960,9960,9960,9960,0
20230710,173800,50706001040,9960,9960,9960,9960,0
20230710,173700,50706001040,9960,9960,9960,9960,0
20230710,173600,50706001040,9960,9960,9960,9960,0
20230710,173500,50706001040,9960,9960,9960,9960,0
20230710,173400,50706001040,9960,9960,9960,9960,0
20230710,173300,50706001040,9960,9960,9960,9960,0
20230710,173200,50706001040,9960,9960,9960,9960,0
20230710,173100,50706001040,9960,9960,9960,9960,0
20230710,173000,50706001040,9960,9960,9960,9960,0
20230710,172900,50706001040,9960,9960,9960,9960,0
20230710,172800,50706001040,9960,9960,9960,9960,0
20230710,172700,50706001040,9960,9960,9960,9960,0
20230710,172600,50706001040,9960,9960,9960,9960,0
20230710,172500,50706001040,9960,9960,9960,9960,0
20230710,172400,50706001040,9960,9960,9960,9960,0
20230710,172300,50706001040,9960,9960,9960,9960,0
20230710,172200,50706001040,9960,9960,9960,9960,0
20230710,172100,50706001040,9960,9960,9960,9960,0
20230710,172000,50706001040,9960,9960,9960,9960,0
20230710,171900,50706001040,9960,9960,9960,9960,0
20230710,171800,50706001040,9960,9960,9960,9960,0
20230710,171700,50706001040,9960,9960,9960,9960,0
20230710,171600,50706001040,9960,9960,9960,9960,0
20230710,171500,50706001040,9960,9960,9960,9960,0
20230710,171400,50706001040,9960,9960,9960,9960,0
20230710,171300,50706001040,9960,9960,9960,9960,0
20230710,171200,50706001040,9960,9960,9960,9960,0
20230710,171100,50706001040,9960,9960,9960,9960,0
20230710,171000,50706001040,9960,9960,9960,9960,24408
20230710,170900,50706001040,9960,9960,9960,9960,0
20230710,170800,50706001040,9960,9960,9960,9960,0
20230710,170700,50706001040,9960,9960,9960,9960,0
20230710,170600,50706001040,9960,9960,9960,9960,0
20230710,170500,50706001040,9960,9960,9960,9960,0
20230710,170400,50706001040,9960,9960,9960,9960,0
20230710,170300,50706001040,9960,9960,9960,9960,0
20230710,170200,50706001040,9960,9960,9960,9960,0
20230710,170100,50706001040,9960,9960,9960,9960,0
20230710,170000,50706001040,9960,9960,9960,9960,0
20230710,165900,50706001040,9960,9960,9960,9960,0
20230710,165800,50706001040,9960,9960,9960,9960,0
20230710,165700,50706001040,9960,9960,9960,9960,0
20230710,165600,50706001040,9960,9960,9960,9960,0
20230710,165500,50706001040,9960,9960,9960,9960,0
20230710,165400,50706001040,9960,9960,9960,9960,0
20230710,165300,50706001040,9960,9960,9960,9960,0
20230710,165200,50706001040,9960,9960,9960,9960,0
20230710,165100,50706001040,9960,9960,9960,9960,0
20230710,165000,50706001040,9960,9960,9960,9960,0
20230710,164900,50706001040,9960,9960,9960,9960,0
20230710,164800,50706001040,9960,9960,9960,9960,0
20230710,164700,50706001040,9960,9960,9960,9960,0
20230710,164600,50706001040,9960,9960,9960,9960,0
20230710,164500,50706001040,9960,9960,9960,9960,0
20230710,164400,50706001040,9960,9960,9960,9960,0
20230710,164300,50706001040,9960,9960,9960,9960,0
20230710,164200,50706001040,9960,9960,9960,9960,0
20230710,164100,50706001040,9960,9960,9960,9960,0
20230710,164000,50706001040,9960,9960,9960,9960,24408
20230710,163900,50706001040,9960,9960,9960,9960,0
20230710,163800,50706001040,9960,9960,9960,9960,0
20230710,163700,50706001040,9960,9960,9960,9960,0
20230710,163600,50706001040,9960,9960,9960,9960,0
20230710,163500,50706001040,9960,9960,9960,9960,0
20230710,163400,50706001040,9960,9960,9960,9960,0
20230710,163300,50706001040,9960,9960,9960,9960,0
20230710,163200,50706001040,9960,9960,9960,9960,0
20230710,163100,50706001040,9960,9960,9960,9960,0
20230710,163000,50706001040,9960,9960,9960,9960,0
20230710,162900,50706001040,9960,9960,9960,9960,0
20230710,162800,50706001040,9960,9960,9960,9960,0
20230710,162700,50706001040,9960,9960,9960,9960,0
20230710,162600,50706001040,9960,9960,9960,9960,0
20230710,162500,50706001040,9960,9960,9960,9960,0
20230710,162400,50706001040,9960,9960,9960,9960,0
20230710,162300,50706001040,9960,9960,9960,9960,0
20230710,162200,50706001040,9960,9960,9960,9960,0
20230710,162100,50706001040,9960,9960,9960,9960,0
20230710,162000,50706001040,9960,9960,9960,9960,0
20230710,161900,50706001040,9960,9960,9960,9960,0
20230710,161800,50706001040,9960,9960,9960,9960,0
20230710,161700,50706001040,9960,9960,9960,9960,0
20230710,161600,50706001040,9960,9960,9960,9960,0
20230710,161500,50706001040,9960,9960,9960,9960,0
20230710,161400,50706001040,9960,9960,9960,9960,0
20230710,161300,50706001040,9960,9960,9960,9960,0
20230710,161200,50706001040,9960,9960,9960,9960,0
20230710,161100,50706001040,9960,9960,9960,9960,0
20230710,161000,50706001040,9960,9960,9960,9960,24408
20230710,160900,50706001040,9960,9960,9960,9960,0
20230710,160800,50706001040,9960,9960,9960,9960,0
20230710,160700,50706001040,9960,9960,9960,9960,0
20230710,160600,50706001040,9960,9960,9960,9960,0
20230710,160500,50706001040,9960,9960,9960,9960,0
20230710,160400,50706001040,9960,9960,9960,9960,0
20230710,160300,50706001040,9960,9960,9960,9960,0
20230710,160200,50706001040,9960,9960,9960,9960,0
20230710,160100,50706001040,9960,9960,9960,9960,0
20230710,160000,50706001040,9960,9960,9960,9960,0
20230710,155900,50706001040,9960,9960,9960,9960,0
20230710,155800,50706001040,9960,9960,9960,9960,0
20230710,155700,50706001040,9960,9960,9960,9960,0
20230710,155600,50706001040,9960,9960,9960,9960,0
20230710,155500,50706001040,9960,9960,9960,9960,0
20230710,155400,50706001040,9960,9960,9960,9960,0
20230710,155300,50706001040,9960,9960,9960,9960,0
20230710,155200,50706001040,9960,9960,9960,9960,0
20230710,155100,50706001040,9960,9960,9960,9960,0
20230710,155000,50706001040,9960,9960,9960,9960,0
20230710,154900,50706001040,9960,9960,9960,9960,0
20230710,154800,50706001040,9960,9960,9960,9960,0
20230710,154700,50706001040,9960,9960,9960,9960,0
20230710,154600,50706001040,9960,9960,9960,9960,0
20230710,154500,50706001040,9960,9960,9960,9960,0
20230710,154400,50706001040,9960,9960,9960,9960,0
20230710,154300,50706001040,9960,9960,9960,9960,0
20230710,154200,50706001040,9960,9960,9960,9960,0
20230710,154100,50706001040,9960,9960,9960,9960,0
20230710,154000,50706001040,9960,9960,9960,9960,24408
20230710,153900,50706001040,9960,9960,9960,9960,0
20230710,153800,50706001040,9960,9960,9960,9960,0
20230710,153700,50706001040,9960,9960,9960,9960,0
20230710,153600,50706001040,9960,9960,9960,9960,0
20230710,153500,50706001040,9960,9960,9960,9960,0
20230710,153400,50706001040,9960,9960,9960,9960,0
20230710,153300,50706001040,9960,9960,9960,9960,0
20230710,153200,50706001040,9960,9960,9960,9960,0
20230710,153100,50706001040,9960,9960,9960,9960,0
20230710,153000,50706001040,9960,9960,9960,9960,24408
20230710,152900,50462897360,9960,9960,9960,9960,0
20230710,152800,50462897360,9960,9960,9960,9960,0
20230710,152700,50462897360,9960,9960,9960,9960,0
20230710,152600,50462897360,9960,9960,9960,9960,0
20230710,152500,50462897360,9960,9960,9960,9960,0
20230710,152400,50462897360,9960,9960,9960,9960,0
20230710,152300,50462897360,9960,9960,9960,9960,0
20230710,152200,50462897360,9960,9960,9960,9960,0
20230710,152100,50462897360,9960,9960,9960,9960,0
20230710,152000,50462897360,9960,9960,9960,9960,0
20230710,151900,50462897360,9960,9960,9970,9950,5021
20230710,151800,50412900740,9960,9950,9960,9950,2752
20230710,151700,50385499540,9960,9960,9960,9950,1488
20230710,151600,50370688760,9950,9970,9970,9950,2770
20230710,151500,50343106410,9960,9970,9970,9960,2137
20230710,151400,50321815990,9960,9980,9980,9960,1790
20230710,151300,50303972560,9970,9980,9990,9970,9731
20230710,151200,50206866540,9980,9990,9990,9980,2225
20230710,151100,50184658790,9980,9980,9990,9980,1503
20230710,151000,50169653720,9990,9990,10000,9990,301
20230710,150900,50166646710,10000,10000,10000,9980,998
20230710,150800,50156678910,10000,9980,10000,9970,2787
20230710,150700,50128855730,9980,9970,9980,9970,1352
20230710,150600,50115369350,9980,9980,9990,9980,3294
20230710,150500,50082493450,9990,9990,10000,9980,2632
20230710,150400,50056215290,10000,10000,10000,9990,257
20230710,150300,50053645500,10000,10000,10000,9980,1524
20230710,150200,50038428100,9990,9990,10000,9990,1213
20230710,150100,50026309420,9990,10000,10000,9990,1032
20230710,150000,50015992430,10000,10000,10000,9990,1642
20230710,145900,49999577630,10000,9990,10000,9980,252
20230710,145800,49997060230,9990,9970,9990,9970,831
20230710,145700,49988765560,9980,9990,10000,9980,1434
20230710,145600,49974446250,9980,9980,9980,9970,1519
20230710,145500,49959292350,9980,9980,9990,9970,1862
20230710,145400,49940708310,9980,9990,9990,9980,674
20230710,145300,49933980430,9990,9990,10000,9990,666
20230710,145200,49927327050,9980,9980,10010,9980,111
20230710,145100,49926219180,9980,9990,10010,9980,4399
20230710,145000,49882299360,10010,10000,10010,9990,506
20230710,144900,49877236590,10000,9980,10010,9980,1726
20230710,144800,49860004180,9990,10040,10040,9990,7026
20230710,144700,49789643160,10040,10050,10050,10040,190
20230710,144600,49787735340,10050,10050,10050,10050,258
20230710,144500,49785142440,10050,10060,10060,10050,85
20230710,144400,49784287940,10060,10050,10060,10040,1253
20230710,144300,49771702580,10060,10060,10070,10050,1350
20230710,144200,49758121410,10060,10070,10070,10060,318
20230710,144100,49754920870,10070,10060,10070,10060,220
20230710,144000,49752707470,10060,10070,10070,10060,795
20230710,143900,49744709480,10060,10070,10070,10060,26
20230710,143800,49744447910,10070,10060,10070,10050,575
20230710,143700,49738660680,10070,10060,10070,10040,3099
20230710,143600,49707515280,10060,10060,10060,10060,590
20230710,143500,49701579880,10060,10050,10060,10050,652
20230710,143400,49695024790,10050,10050,10060,10050,402
20230710,143300,49690983980,10060,10060,10060,10050,723
20230710,143200,49683710800,10060,10060,10060,10060,175
20230710,143100,49681950300,10060,10050,10060,10050,21
20230710,143000,49681739240,10050,10060,10070,10050,617
20230710,142900,49675535950,10060,10050,10070,10050,74
20230710,142800,49674791820,10050,10070,10080,10050,2910
20230710,142700,49645533180,10070,10070,10080,10070,2079
20230710,142600,49624595890,10070,10070,10070,10070,2010
20230710,142500,49604355190,10070,10060,10070,10050,66
20230710,142400,49603690600,10070,10070,10070,10050,563
20230710,142300,49598022220,10070,10080,10080,10070,336
20230710,142200,49594635650,10080,10050,10080,10050,265
20230710,142100,49591971950,10050,10050,10050,10050,1139
20230710,142000,49580525000,10050,10050,10050,10040,394
20230710,141900,49576566010,10050,10040,10050,10030,1161
20230710,141800,49564915840,10040,10070,10070,10030,3809
20230710,141700,49526640380,10070,10070,10080,10070,596
20230710,141600,49520638480,10080,10090,10090,10080,624
20230710,141500,49514348060,10090,10090,10090,10090,26
20230710,141400,49514085720,10090,10090,10090,10080,854
20230710,141300,49505474720,10090,10080,10090,10080,741
20230710,141200,49498003040,10070,10090,10100,10070,1322
20230710,141100,49484673830,10090,10090,10100,10080,1325
20230710,141000,49471307190,10090,10090,10100,10090,1468
20230710,140900,49456495040,10090,10080,10090,10070,1981
20230710,140800,49436513170,10080,10050,10100,10050,11857
20230710,140700,49317029590,10050,10030,10050,10030,1784
20230710,140600,49299111880,10030,10020,10030,10020,130
20230710,140500,49297808280,10020,10020,10030,10020,1344
20230710,140400,49284331180,10020,10010,10020,10010,462
20230710,140300,49279702240,10010,10020,10020,10010,351
20230710,140200,49276186950,10020,10020,10030,10020,478
20230710,140100,49271395890,10010,10030,10030,10010,189
20230710,140000,49269502560,10030,10020,10030,10010,60
20230710,135900,49268901350,10020,10020,10020,10010,846
20230710,135800,49260432740,10020,10020,10020,10020,183
20230710,135700,49258599080,10020,10000,10020,10000,177
20230710,135600,49256827290,10000,10010,10010,10000,937
20230710,135500,49247456460,10010,10020,10020,10010,40
20230710,135400,49247056030,10010,10020,10020,10010,1242
20230710,135300,49234622910,10020,10020,10020,10010,890
20230710,135200,49225706610,10030,10030,10030,10030,581
20230710,135100,49219879180,10040,10040,10040,10030,849
20230710,135000,49211360470,10040,10040,10050,10040,84
20230710,134900,49210516830,10040,10050,10050,10040,982
20230710,134800,49200653780,10050,10060,10070,10050,880
20230710,134700,49191804330,10060,10060,10060,10050,306
20230710,134600,49188726120,10060,10060,10080,10060,1857
20230710,134500,49170021560,10070,10050,10070,10050,1918
20230710,134400,49150721310,10060,10060,10060,10060,559
20230710,134300,49145097770,10060,10050,10060,10050,2146
20230710,134200,49123514020,10050,10050,10060,10040,413
20230710,134100,49119363170,10050,10020,10050,10010,1722
20230710,134000,49102075930,10020,10010,10020,10010,535
20230710,133900,49096719580,10020,10020,10030,10010,63
20230710,133800,49096088350,10030,10040,10060,10030,2033
20230710,133700,49075660360,10030,10000,10030,10000,4723
20230710,133600,49028357310,10000,9970,10000,9970,544
20230710,133500,49022930090,9970,9960,9970,9960,128
20230710,133400,49021654930,9960,9960,9970,9960,165
20230710,133300,49020011420,9960,9950,9960,9940,2525
20230710,133200,48994900260,9950,9970,9970,9950,1808
20230710,133100,48976897550,9970,9970,9970,9970,1467
20230710,133000,48962271560,9970,9980,9980,9970,1867
20230710,132900,48943654480,9980,9980,9990,9980,698
20230710,132800,48936687340,9990,9990,9990,9980,1091
20230710,132700,48925797850,9990,9970,9990,9970,57
20230710,132600,48925229220,9970,9960,9970,9950,1054
20230710,132500,48914736320,9970,9970,9970,9950,542
20230710,132400,48909339430,9970,9970,9970,9960,902
20230710,132300,48900354980,9970,9970,9970,9970,137
20230710,132200,48898989090,9970,9980,9980,9970,852
20230710,132100,48890492740,9980,9970,9980,9970,67
20230710,132000,48889824730,9980,9980,9980,9980,0
20230710,131900,48889824730,9980,9950,9990,9950,573
20230710,131800,48884123100,9950,10000,10000,9950,5320
20230710,131700,48831121400,10000,9990,10000,9990,683
20230710,131600,48824291700,9990,10000,10000,9990,52
20230710,131500,48823772200,9990,10000,10000,9990,1549
20230710,131400,48808282570,10010,10010,10010,10000,59
20230710,131300,48807692490,10010,9990,10010,9980,374
20230710,131200,48803955390,9990,9980,9990,9980,160
20230710,131100,48802358290,9980,10010,10010,9980,828
20230710,131000,48794091060,10000,10030,10030,10000,171
20230710,130900,48792379630,10030,10030,10030,10020,686
20230710,130800,48785500450,10040,10030,10040,10030,40
20230710,130700,48785099040,10030,9990,10030,9960,858
20230710,130600,48776543090,9970,10000,10000,9970,1978
20230710,130500,48756802000,9990,10040,10040,9990,3215
20230710,130400,48724614710,10040,10030,10040,10030,414
20230710,130300,48720461290,10030,10040,10040,10020,228
20230710,130200,48718174390,10020,10050,10050,10020,446
20230710,130100,48713701920,10040,10050,10050,10030,523
20230710,130000,48708454880,10050,10050,10050,10030,648
20230710,125900,48701951100,10050,10040,10050,10040,735
20230710,125800,48694569990,10040,10040,10040,10040,71
20230710,125700,48693857150,10040,10030,10040,10030,249
20230710,125600,48691357200,10040,10030,10040,10030,241
20230710,125500,48688939830,10040,10050,10050,10040,536
20230710,125400,48683556380,10050,10040,10050,10040,156
20230710,125300,48681989340,10050,10050,10050,10040,382
20230710,125200,48678153300,10050,10050,10050,10040,194
20230710,125100,48676204700,10050,10050,10050,10040,449
20230710,125000,48671692570,10050,10050,10060,10040,1742
20230710,124900,48654189270,10050,10050,10050,10040,1759
20230710,124800,48636515570,10040,10040,10050,10040,1209
20230710,124700,48624373930,10040,10030,10040,10020,757
20230710,124600,48616786500,10030,10030,10050,10030,2658
20230710,124500,48590099270,10020,10000,10020,10000,1809
20230710,124400,48572003320,10000,9990,10000,9990,93
20230710,124300,48571073330,10000,9990,10000,9990,9
20230710,124200,48570983410,10000,10000,10000,10000,1
20230710,124100,48570973410,9960,9960,10000,9960,1625
20230710,124000,48554766870,9960,9980,9990,9960,202
20230710,123900,48552751270,9990,9990,9990,9970,470
20230710,123800,48548059570,9970,9970,9980,9970,370
20230710,123700,48544370630,9970,9970,9970,9970,301
20230710,123600,48541369660,9950,9950,9950,9950,105
20230710,123500,48540324910,9950,9960,9970,9940,592
20230710,123400,48534438180,9970,9970,9970,9960,832
20230710,123300,48526147690,9960,9950,9960,9950,2344
20230710,123200,48502818510,9960,9960,9970,9950,808
20230710,123100,48494765490,9960,9960,9970,9950,379
20230710,123000,48490993940,9950,9960,9960,9950,249
20230710,122900,48488515170,9960,9980,9980,9950,2785
20230710,122800,48460771990,9980,9990,9990,9970,4184
20230710,122700,48419025620,9990,9990,9990,9980,341
20230710,122600,48415619240,10000,9980,10000,9970,67
20230710,122500,48414950680,9970,10000,10000,9970,1591
20230710,122400,48399055110,10000,10000,10000,9990,328
20230710,122300,48395776380,10000,10010,10010,10000,163
20230710,122200,48394146360,10010,10010,10010,10000,5
20230710,122100,48394096320,10010,10010,10010,10000,19
20230710,122000,48393906290,10010,9980,10010,9970,201
20230710,121900,48391900420,9980,9970,9980,9970,333
20230710,121800,48388579330,9970,9970,9970,9960,537
20230710,121700,48383225860,9980,10010,10020,9980,2420
20230710,121600,48359045630,10020,10010,10020,10010,623
20230710,121500,48352804260,10010,10000,10010,9990,1021
20230710,121400,48342590410,10000,10000,10000,9990,75
20230710,121300,48341840900,9990,10000,10000,9990,117
20230710,121200,48340671980,10000,9990,10000,9980,266
20230710,121100,48338015470,9990,9990,9990,9980,423
20230710,121000,48333791820,9990,10000,10000,9980,554
20230710,120900,48328257140,10000,9990,10000,9980,679
20230710,120800,48321470930,9990,9990,9990,9970,284
20230710,120700,48318636070,9970,9960,9990,9960,657
20230710,120600,48312084290,9950,9960,9980,9950,2104
20230710,120500,48291130410,9970,9970,10000,9950,5771
20230710,120400,48233540640,9950,9950,9980,9940,3271
20230710,120300,48200946980,9960,9940,9970,9920,2443
20230710,120200,48176652510,9920,9930,9940,9910,5162
20230710,120100,48125443970,9920,9930,9930,9920,1763
20230710,120000,48107952590,9920,9920,9920,9910,688
20230710,115900,48101128250,9920,9920,9920,9910,563
20230710,115800,48095543340,9920,9930,9940,9920,423
20230710,115700,48091343630,9940,9950,9950,9940,909
20230710,115600,48082307570,9950,9940,9950,9940,31
20230710,115500,48081999320,9940,9940,9940,9920,440
20230710,115400,48077627940,9930,9960,9960,9930,66
20230710,115300,48076971230,9970,9960,9970,9930,1012
20230710,115200,48066898900,9950,9950,9960,9950,1848
20230710,115100,48048507500,9950,9940,9950,9930,485
20230710,115000,48043683120,9940,9940,9940,9930,394
20230710,114900,48039767160,9930,9910,9930,9910,318
20230710,114800,48036611400,9910,9910,9920,9910,298
20230710,114700,48033658120,9910,9900,9910,9900,573
20230710,114600,48027980360,9900,9920,9930,9900,2476
20230710,114500,48003426860,9920,9930,9940,9920,377
20230710,114400,47999683620,9930,9940,9940,9930,1741
20230710,114300,47982392930,9940,9940,9950,9940,1282
20230710,114200,47969649840,9950,9940,9950,9940,229
20230710,114100,47967371490,9950,9950,9950,9940,203
20230710,114000,47965351860,9950,9960,9960,9950,161
20230710,113900,47963749410,9940,9940,9960,9940,95
20230710,113800,47962804890,9940,9930,9940,9930,470
20230710,113700,47958137060,9930,9940,9940,9930,537
20230710,113600,47952804390,9930,9950,9950,9930,1830
20230710,113500,47934605880,9950,9960,9960,9940,355
20230710,113400,47931073910,9960,9950,9960,9950,355
20230710,113300,47927539910,9950,9960,9960,9950,417
20230710,113200,47923389630,9960,9940,9960,9940,477
20230710,113100,47918645410,9930,9940,9940,9930,292
20230710,113000,47915744690,9940,9920,9940,9920,563
20230710,112900,47910151690,9900,9930,9930,9900,1914
20230710,112800,47891181470,9930,9930,9930,9920,1597
20230710,112700,47875326360,9940,9940,9940,9930,874
20230710,112600,47866641450,9950,9960,9960,9950,1265
20230710,112500,47854047340,9960,9920,9960,9920,2214
20230710,112400,47832068610,9910,9900,9920,9890,3788
20230710,112300,47794557860,9900,9910,9910,9880,10759
20230710,112200,47688136130,9910,9910,9920,9900,9128
20230710,112100,47597723540,9900,9920,9930,9900,8416
20230710,112000,47514314260,9920,9950,9950,9920,1543
20230710,111900,47498996320,9950,9980,9980,9920,7724
20230710,111800,47422239010,9980,9980,9980,9950,1005
20230710,111700,47412228260,9980,9950,9980,9940,446
20230710,111600,47407791850,9950,9970,9980,9940,5050
20230710,111500,47357503550,9970,9960,9980,9960,2053
20230710,111400,47337054610,9970,9990,9990,9970,6967
20230710,111300,47267512450,9990,10000,10000,9990,1919
20230710,111200,47248332810,10000,10020,10020,10000,4293
20230710,111100,47205382420,10030,10040,10040,10030,41
20230710,111000,47204971170,10030,10000,10040,10000,947
20230710,110900,47195499370,10000,10010,10020,10000,4877
20230710,110800,47146703050,10010,10040,10040,10010,4310
20230710,110700,47103506290,10030,10040,10040,10030,414
20230710,110600,47099352740,10040,10040,10040,10040,864
20230710,110500,47090678180,10040,10040,10040,10040,999
20230710,110400,47080648220,10040,10050,10050,10040,1159
20230710,110300,47069010120,10040,10050,10060,10040,1682
20230710,110200,47052104840,10050,10060,10060,10050,1291
20230710,110100,47039126890,10060,10090,10090,10060,2761
20230710,110000,47011321980,10090,10090,10090,10070,2275
20230710,105900,46988393750,10080,10090,10090,10070,1525
20230710,105800,46973021550,10090,10130,10140,10090,10184
20230710,105700,46870005230,10140,10130,10140,10120,3426
20230710,105600,46835299220,10120,10060,10130,10060,7257
20230710,105500,46762059530,10070,10060,10080,10060,2667
20230710,105400,46735209770,10070,10070,10070,10040,3170
20230710,105300,46703332690,10060,10050,10070,10030,3787
20230710,105200,46665261290,10030,10030,10050,10010,2805
20230710,105100,46637147010,10010,10010,10020,10010,1852
20230710,105000,46618607590,10010,10010,10020,10010,2751
20230710,104900,46591070070,10010,10010,10030,10000,2375
20230710,104800,46567299980,10010,10010,10030,10010,925
20230710,104700,46558039270,10040,10050,10050,10000,5624
20230710,104600,46501747910,10050,10050,10060,10040,1317
20230710,104500,46488511770,10060,10060,10070,10050,1050
20230710,104400,46477950240,10060,10060,10070,10050,582
20230710,104300,46472094890,10060,10040,10060,10030,768
20230710,104200,46464389360,10030,10060,10070,10030,3400
20230710,104100,46430185170,10030,10070,10070,10030,3549
20230710,104000,46394523940,10070,10070,10070,10070,892
20230710,103900,46385541500,10070,10050,10070,10050,1533
20230710,103800,46370125950,10050,10020,10050,10020,624
20230710,103700,46363860180,10020,10010,10040,10000,996
20230710,103600,46353876560,10010,10010,10010,10000,343
20230710,103500,46350443990,10000,10000,10010,10000,3629
20230710,103400,46314152580,10000,10020,10020,9990,4696
20230710,103300,46267216520,10020,10000,10030,9990,3697
20230710,103200,46230220440,10000,10010,10010,9990,1790
20230710,103100,46212330660,9990,10010,10020,9990,6742
20230710,103000,46144905310,10010,10040,10040,10000,5701
20230710,102900,46087827490,10040,10030,10040,10020,1776
20230710,102800,46070012860,10030,10000,10030,9990,10656
20230710,102700,45963444830,9990,10000,10000,9960,9306
20230710,102600,45870511960,10000,10040,10040,9960,30192
20230710,102500,45568566340,10040,10080,10100,10030,8179
20230710,102400,45486336770,10090,10080,10110,10040,9610
20230710,102300,45389504760,10080,10110,10110,10050,4171
20230710,102200,45347441280,10080,10110,10110,10050,16296
20230710,102100,45183110560,10110,10120,10150,10070,7119
20230710,102000,45111203790,10120,10100,10120,10070,4419
20230710,101900,45066565600,10100,10140,10140,10070,2424
20230710,101800,45042088380,10140,10100,10150,10070,14000
20230710,101700,44900871010,10140,10130,10150,10070,14808
20230710,101600,44751323270,10090,10100,10130,10090,8932
20230710,101500,44661097830,10100,10100,10150,10080,19669
20230710,101400,44462261170,10100,10110,10160,10090,18208
20230710,101300,44278224820,10100,10140,10140,10090,11763
20230710,101200,44159314070,10140,10120,10160,10100,17639
20230710,101100,43980620010,10120,10150,10170,10070,23437
20230710,101000,43743862450,10150,10140,10180,10110,6542
20230710,100900,43677463660,10140,10100,10180,10080,24519
20230710,100800,43429442430,10100,10200,10200,10100,23357
20230710,100700,43192974090,10200,10230,10250,10150,24659
20230710,100600,42941356530,10230,10150,10250,10140,40373
20230710,100500,42529293960,10140,10250,10250,10140,20532
20230710,100400,42319892830,10250,10150,10260,10130,31027
20230710,100300,42004220810,10150,10160,10180,10090,30443
20230710,100200,41695967130,10160,10130,10180,10110,21174
20230710,100100,41480903740,10130,10090,10230,10090,28645
20230710,100000,41190929040,10100,10170,10210,10080,48456
20230710,095900,40700603510,10170,10200,10270,10160,36139
20230710,095800,40332377690,10200,10200,10200,10170,36159
20230710,095700,39963677920,10200,10200,10270,10180,37512
20230710,095600,39579980140,10200,10200,10260,10180,41040
20230710,095500,39160835340,10210,10170,10240,10160,28940
20230710,095400,38865845130,10170,10180,10230,10160,18411
20230710,095300,38678419490,10180,10220,10290,10170,74645
20230710,095200,37916112450,10220,10310,10340,10170,100359
20230710,095100,36889124660,10330,10170,10330,10130,41784
20230710,095000,36462751460,10200,10190,10240,10150,22923
20230710,094900,36229192380,10190,10100,10190,10090,20351
20230710,094800,36022826640,10090,10110,10150,10050,36899
20230710,094700,35650014760,10110,9990,10110,9980,37727
20230710,094600,35270910470,9990,10050,10060,9830,51143
20230710,094500,34762032330,10060,10190,10230,10030,81381
20230710,094400,33936191790,10200,10240,10290,10160,47695
20230710,094300,33449184680,10250,10300,10370,10240,60899
20230710,094200,32822433010,10300,10360,10380,10280,35610
20230710,094100,32455385300,10360,10360,10370,10320,28513
20230710,094000,32160359490,10370,10340,10370,10330,39246
20230710,093900,31753812400,10340,10340,10380,10270,53916
20230710,093800,31197086900,10340,10470,10480,10330,51631
20230710,093700,30661503870,10470,10390,10470,10340,49498
20230710,093600,30145442040,10390,10460,10460,10340,49607
20230710,093500,29629754490,10440,10440,10470,10410,33996
20230710,093400,29274267840,10440,10340,10480,10330,99374
20230710,093300,28237453370,10400,10450,10480,10330,72031
20230710,093200,27487840250,10480,10460,10500,10440,36115
20230710,093100,27110288560,10490,10480,10500,10450,49756
20230710,093000,26588985010,10480,10460,10490,10440,32342
20230710,092900,26250067630,10440,10470,10500,10430,40326
20230710,092800,25828420550,10470,10460,10530,10440,63221
20230710,092700,25166336090,10500,10500,10540,10440,62202
20230710,092600,24513602240,10500,10510,10530,10470,53933
20230710,092500,23947253920,10500,10480,10510,10470,34707
20230710,092400,23582762230,10480,10500,10510,10460,41828
20230710,092300,23144453190,10510,10540,10550,10450,85570
20230710,092200,22247857250,10520,10490,10540,10460,69538
20230710,092100,21518126540,10490,10510,10550,10470,49491
20230710,092000,20998073000,10510,10500,10540,10440,62774
20230710,091900,20340177270,10500,10510,10520,10390,75557
20230710,091800,19551065370,10520,10580,10590,10480,70122
20230710,091700,18813382630,10590,10530,10600,10430,88826
20230710,091600,17878257130,10540,10500,10580,10480,166529
20230710,091500,16125118920,10510,10450,10570,10440,100400
20230710,091400,15070140320,10470,10430,10490,10400,121509
20230710,091300,13799838450,10430,10400,10500,10380,115499
20230710,091200,12595594410,10400,10340,10400,10300,92662
20230710,091100,11637063990,10340,10390,10390,10310,56820
20230710,091000,11049553810,10390,10410,10440,10370,80552
20230710,090900,10211682800,10410,10260,10440,10260,140919
20230710,090800,8750413880,10270,10280,10300,10240,72036
20230710,090700,8009626660,10280,10250,10300,10200,77045
20230710,090600,7220478380,10250,10200,10300,10190,111728
20230710,090500,6078439110,10190,10220,10280,10180,63711
20230710,090400,5427760920,10220,10170,10290,10160,113252
20230710,090300,4270448660,10170,10140,10180,10130,91000
20230710,090200,3347295560,10140,10140,10180,10120,62189
20230710,090100,2716507590,10140,10090,10150,10070,82538
20230710,090000,1882241810,10100,10080,10150,10040,186522