stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185300,46466919135,2545,2545,2545,2545,453797
20230706,185200,46466919135,2545,2545,2545,2545,0
20230706,185100,46466919135,2545,2545,2545,2545,0
20230706,185000,46466919135,2545,2545,2545,2545,0
20230706,184900,46466919135,2545,2545,2545,2545,0
20230706,184800,46466919135,2545,2545,2545,2545,0
20230706,184700,46466919135,2545,2545,2545,2545,0
20230706,184600,46466919135,2545,2545,2545,2545,0
20230706,184500,46466919135,2545,2545,2545,2545,0
20230706,184400,46466919135,2545,2545,2545,2545,0
20230706,184300,46466919135,2545,2545,2545,2545,0
20230706,184200,46466919135,2545,2545,2545,2545,0
20230706,184100,46466919135,2545,2545,2545,2545,0
20230706,184000,46466919135,2545,2545,2545,2545,0
20230706,183900,46466919135,2545,2545,2545,2545,0
20230706,183800,46466919135,2545,2545,2545,2545,0
20230706,183700,46466919135,2545,2545,2545,2545,0
20230706,183600,46466919135,2545,2545,2545,2545,0
20230706,183500,46466919135,2545,2545,2545,2545,0
20230706,183400,46466919135,2545,2545,2545,2545,0
20230706,183300,46466919135,2545,2545,2545,2545,0
20230706,183200,46466919135,2545,2545,2545,2545,0
20230706,183100,46466919135,2545,2545,2545,2545,0
20230706,183000,46466919135,2545,2545,2545,2545,0
20230706,182900,46466919135,2545,2545,2545,2545,0
20230706,182800,46466919135,2545,2545,2545,2545,0
20230706,182700,46466919135,2545,2545,2545,2545,0
20230706,182600,46466919135,2545,2545,2545,2545,0
20230706,182500,46466919135,2545,2545,2545,2545,0
20230706,182400,46466919135,2545,2545,2545,2545,0
20230706,182300,46466919135,2545,2545,2545,2545,453797
20230706,182200,46466919135,2545,2545,2545,2545,0
20230706,182100,46466919135,2545,2545,2545,2545,0
20230706,182000,46466919135,2545,2545,2545,2545,0
20230706,181900,46466919135,2545,2545,2545,2545,0
20230706,181800,46466919135,2545,2545,2545,2545,0
20230706,181700,46466919135,2545,2545,2545,2545,0
20230706,181600,46466919135,2545,2545,2545,2545,0
20230706,181500,46466919135,2545,2545,2545,2545,0
20230706,181400,46466919135,2545,2545,2545,2545,0
20230706,181300,46466919135,2545,2545,2545,2545,0
20230706,181200,46466919135,2545,2545,2545,2545,0
20230706,181100,46466919135,2545,2545,2545,2545,0
20230706,181000,46466919135,2545,2545,2545,2545,0
20230706,180900,46466919135,2545,2545,2545,2545,0
20230706,180800,46466919135,2545,2545,2545,2545,0
20230706,180700,46466919135,2545,2545,2545,2545,0
20230706,180600,46466919135,2545,2545,2545,2545,0
20230706,180500,46466919135,2545,2545,2545,2545,0
20230706,180400,46466919135,2545,2545,2545,2545,0
20230706,180300,46466919135,2545,2545,2545,2545,0
20230706,180200,46466919135,2545,2545,2545,2545,0
20230706,180100,46466919135,2545,2545,2545,2545,0
20230706,180000,46466919135,2545,2545,2545,2545,0
20230706,175900,46466919135,2545,2545,2545,2545,0
20230706,175800,46466919135,2545,2545,2545,2545,0
20230706,175700,46466919135,2545,2545,2545,2545,0
20230706,175600,46466919135,2545,2545,2545,2545,0
20230706,175500,46466919135,2545,2545,2545,2545,0
20230706,175400,46466919135,2545,2545,2545,2545,0
20230706,175300,46466919135,2545,2545,2545,2545,453797
20230706,175200,46466919135,2545,2545,2545,2545,0
20230706,175100,46466919135,2545,2545,2545,2545,0
20230706,175000,46466919135,2545,2545,2545,2545,0
20230706,174900,46466919135,2545,2545,2545,2545,0
20230706,174800,46466919135,2545,2545,2545,2545,0
20230706,174700,46466919135,2545,2545,2545,2545,0
20230706,174600,46466919135,2545,2545,2545,2545,0
20230706,174500,46466919135,2545,2545,2545,2545,0
20230706,174400,46466919135,2545,2545,2545,2545,0
20230706,174300,46466919135,2545,2545,2545,2545,0
20230706,174200,46466919135,2545,2545,2545,2545,0
20230706,174100,46466919135,2545,2545,2545,2545,0
20230706,174000,46466919135,2545,2545,2545,2545,0
20230706,173900,46466919135,2545,2545,2545,2545,0
20230706,173800,46466919135,2545,2545,2545,2545,0
20230706,173700,46466919135,2545,2545,2545,2545,0
20230706,173600,46466919135,2545,2545,2545,2545,0
20230706,173500,46466919135,2545,2545,2545,2545,0
20230706,173400,46466919135,2545,2545,2545,2545,0
20230706,173300,46466919135,2545,2545,2545,2545,0
20230706,173200,46466919135,2545,2545,2545,2545,0
20230706,173100,46466919135,2545,2545,2545,2545,0
20230706,173000,46466919135,2545,2545,2545,2545,0
20230706,172900,46466919135,2545,2545,2545,2545,0
20230706,172800,46466919135,2545,2545,2545,2545,0
20230706,172700,46466919135,2545,2545,2545,2545,0
20230706,172600,46466919135,2545,2545,2545,2545,0
20230706,172500,46466919135,2545,2545,2545,2545,0
20230706,172400,46466919135,2545,2545,2545,2545,0
20230706,172300,46466919135,2545,2545,2545,2545,453797
20230706,172200,46466919135,2545,2545,2545,2545,0
20230706,172100,46466919135,2545,2545,2545,2545,0
20230706,172000,46466919135,2545,2545,2545,2545,0
20230706,171900,46466919135,2545,2545,2545,2545,0
20230706,171800,46466919135,2545,2545,2545,2545,0
20230706,171700,46466919135,2545,2545,2545,2545,0
20230706,171600,46466919135,2545,2545,2545,2545,0
20230706,171500,46466919135,2545,2545,2545,2545,0
20230706,171400,46466919135,2545,2545,2545,2545,0
20230706,171300,46466919135,2545,2545,2545,2545,0
20230706,171200,46466919135,2545,2545,2545,2545,0
20230706,171100,46466919135,2545,2545,2545,2545,0
20230706,171000,46466919135,2545,2545,2545,2545,0
20230706,170900,46466919135,2545,2545,2545,2545,0
20230706,170800,46466919135,2545,2545,2545,2545,0
20230706,170700,46466919135,2545,2545,2545,2545,0
20230706,170600,46466919135,2545,2545,2545,2545,0
20230706,170500,46466919135,2545,2545,2545,2545,0
20230706,170400,46466919135,2545,2545,2545,2545,0
20230706,170300,46466919135,2545,2545,2545,2545,0
20230706,170200,46466919135,2545,2545,2545,2545,0
20230706,170100,46466919135,2545,2545,2545,2545,0
20230706,170000,46466919135,2545,2545,2545,2545,0
20230706,165900,46466919135,2545,2545,2545,2545,0
20230706,165800,46466919135,2545,2545,2545,2545,0
20230706,165700,46466919135,2545,2545,2545,2545,0
20230706,165600,46466919135,2545,2545,2545,2545,0
20230706,165500,46466919135,2545,2545,2545,2545,0
20230706,165400,46466919135,2545,2545,2545,2545,0
20230706,165300,46466919135,2545,2545,2545,2545,453797
20230706,165200,46466919135,2545,2545,2545,2545,0
20230706,165100,46466919135,2545,2545,2545,2545,0
20230706,165000,46466919135,2545,2545,2545,2545,0
20230706,164900,46466919135,2545,2545,2545,2545,0
20230706,164800,46466919135,2545,2545,2545,2545,0
20230706,164700,46466919135,2545,2545,2545,2545,0
20230706,164600,46466919135,2545,2545,2545,2545,0
20230706,164500,46466919135,2545,2545,2545,2545,0
20230706,164400,46466919135,2545,2545,2545,2545,0
20230706,164300,46466919135,2545,2545,2545,2545,0
20230706,164200,46466919135,2545,2545,2545,2545,0
20230706,164100,46466919135,2545,2545,2545,2545,0
20230706,164000,46466919135,2545,2545,2545,2545,0
20230706,163900,46466919135,2545,2545,2545,2545,0
20230706,163800,46466919135,2545,2545,2545,2545,0
20230706,163700,46466919135,2545,2545,2545,2545,0
20230706,163600,46466919135,2545,2545,2545,2545,0
20230706,163500,46466919135,2545,2545,2545,2545,0
20230706,163400,46466919135,2545,2545,2545,2545,0
20230706,163300,46466919135,2545,2545,2545,2545,0
20230706,163200,46466919135,2545,2545,2545,2545,0
20230706,163100,46466919135,2545,2545,2545,2545,0
20230706,163000,46466919135,2545,2545,2545,2545,0
20230706,162900,46466919135,2545,2545,2545,2545,0
20230706,162800,46466919135,2545,2545,2545,2545,0
20230706,162700,46466919135,2545,2545,2545,2545,0
20230706,162600,46466919135,2545,2545,2545,2545,0
20230706,162500,46466919135,2545,2545,2545,2545,0
20230706,162400,46466919135,2545,2545,2545,2545,0
20230706,162300,46466919135,2545,2545,2545,2545,453797
20230706,162200,46466919135,2545,2545,2545,2545,0
20230706,162100,46466919135,2545,2545,2545,2545,0
20230706,162000,46466919135,2545,2545,2545,2545,0
20230706,161900,46466919135,2545,2545,2545,2545,0
20230706,161800,46466919135,2545,2545,2545,2545,0
20230706,161700,46466919135,2545,2545,2545,2545,0
20230706,161600,46466919135,2545,2545,2545,2545,0
20230706,161500,46466919135,2545,2545,2545,2545,0
20230706,161400,46466919135,2545,2545,2545,2545,0
20230706,161300,46466919135,2545,2545,2545,2545,0
20230706,161200,46466919135,2545,2545,2545,2545,0
20230706,161100,46466919135,2545,2545,2545,2545,0
20230706,161000,46466919135,2545,2545,2545,2545,0
20230706,160900,46466919135,2545,2545,2545,2545,0
20230706,160800,46466919135,2545,2545,2545,2545,0
20230706,160700,46466919135,2545,2545,2545,2545,0
20230706,160600,46466919135,2545,2545,2545,2545,0
20230706,160500,46466919135,2545,2545,2545,2545,0
20230706,160400,46466919135,2545,2545,2545,2545,0
20230706,160300,46466919135,2545,2545,2545,2545,0
20230706,160200,46466919135,2545,2545,2545,2545,0
20230706,160100,46466919135,2545,2545,2545,2545,0
20230706,160000,46466919135,2545,2545,2545,2545,0
20230706,155900,46466919135,2545,2545,2545,2545,0
20230706,155800,46466919135,2545,2545,2545,2545,0
20230706,155700,46466919135,2545,2545,2545,2545,0
20230706,155600,46466919135,2545,2545,2545,2545,0
20230706,155500,46466919135,2545,2545,2545,2545,0
20230706,155400,46466919135,2545,2545,2545,2545,0
20230706,155300,46466919135,2545,2545,2545,2545,453797
20230706,155200,46466919135,2545,2545,2545,2545,0
20230706,155100,46466919135,2545,2545,2545,2545,0
20230706,155000,46466919135,2545,2545,2545,2545,0
20230706,154900,46466919135,2545,2545,2545,2545,0
20230706,154800,46466919135,2545,2545,2545,2545,0
20230706,154700,46466919135,2545,2545,2545,2545,0
20230706,154600,46466919135,2545,2545,2545,2545,0
20230706,154500,46466919135,2545,2545,2545,2545,0
20230706,154400,46466919135,2545,2545,2545,2545,0
20230706,154300,46466919135,2545,2545,2545,2545,0
20230706,154200,46466919135,2545,2545,2545,2545,0
20230706,154100,46466919135,2545,2545,2545,2545,0
20230706,154000,46466919135,2545,2545,2545,2545,0
20230706,153900,46466919135,2545,2545,2545,2545,0
20230706,153800,46466919135,2545,2545,2545,2545,0
20230706,153700,46466919135,2545,2545,2545,2545,0
20230706,153600,46466919135,2545,2545,2545,2545,0
20230706,153500,46466919135,2545,2545,2545,2545,0
20230706,153400,46466919135,2545,2545,2545,2545,0
20230706,153300,46466919135,2545,2545,2545,2545,0
20230706,153200,46466919135,2545,2545,2545,2545,0
20230706,153100,46466919135,2545,2545,2545,2545,0
20230706,153000,46466919135,2545,2545,2545,2545,453797
20230706,152900,45312005770,2545,2545,2545,2545,0
20230706,152800,45312005770,2545,2545,2545,2545,0
20230706,152700,45312005770,2545,2545,2545,2545,0
20230706,152600,45312005770,2545,2545,2545,2545,0
20230706,152500,45312005770,2545,2545,2545,2545,0
20230706,152400,45312005770,2545,2545,2545,2545,0
20230706,152300,45312005770,2545,2545,2545,2545,0
20230706,152200,45312005770,2545,2545,2545,2545,0
20230706,152100,45312005770,2545,2545,2545,2545,0
20230706,152000,45312005770,2545,2545,2545,2545,0
20230706,151900,45312005770,2545,2535,2545,2530,161138
20230706,151800,44903442805,2535,2540,2540,2530,69478
20230706,151700,44727420550,2535,2535,2540,2535,34778
20230706,151600,44639184920,2540,2535,2540,2535,49463
20230706,151500,44513578470,2540,2535,2540,2535,19713
20230706,151400,44463540090,2540,2540,2540,2535,34953
20230706,151300,44374923745,2540,2535,2540,2535,50777
20230706,151200,44246151665,2540,2535,2540,2535,18713
20230706,151100,44198669365,2535,2535,2540,2530,40700
20230706,151000,44095491890,2535,2535,2540,2530,45391
20230706,150900,43980441815,2530,2535,2540,2530,44209
20230706,150800,43868417515,2540,2540,2540,2535,11128
20230706,150700,43840174595,2540,2540,2540,2535,20765
20230706,150600,43787476335,2540,2535,2540,2530,116859
20230706,150500,43491454875,2535,2540,2545,2530,74112
20230706,150400,43303544855,2535,2540,2540,2535,37227
20230706,150300,43209122230,2540,2540,2540,2535,24650
20230706,150200,43146621550,2540,2545,2545,2535,39692
20230706,150100,43045869250,2545,2540,2545,2530,40108
20230706,150000,42944129370,2540,2545,2550,2530,192705
20230706,145900,42455067865,2545,2545,2550,2540,17295
20230706,145800,42411045510,2545,2540,2545,2535,50959
20230706,145700,42281665520,2540,2545,2550,2540,32294
20230706,145600,42199562640,2545,2545,2550,2540,95863
20230706,145500,41955965645,2545,2545,2550,2535,55518
20230706,145400,41814883930,2540,2545,2550,2540,37527
20230706,145300,41719365295,2545,2550,2555,2545,58479
20230706,145200,41570347540,2550,2555,2555,2535,575126
20230706,145100,40106274160,2560,2560,2560,2555,28054
20230706,145000,40034584470,2555,2560,2565,2555,51873
20230706,144900,39901989905,2565,2565,2570,2555,182849
20230706,144800,39434215355,2560,2575,2575,2560,33703
20230706,144700,39347733180,2570,2575,2575,2565,12893
20230706,144600,39314595210,2570,2570,2575,2565,9977
20230706,144500,39288953140,2570,2565,2575,2565,42383
20230706,144400,39180131610,2570,2570,2570,2565,26884
20230706,144300,39111145925,2570,2565,2570,2565,8043
20230706,144200,39090479005,2565,2570,2570,2565,6081
20230706,144100,39074877745,2570,2575,2575,2565,80987
20230706,144000,38866972380,2575,2575,2580,2570,11624
20230706,143900,38837044165,2575,2575,2580,2575,4677
20230706,143800,38824996675,2575,2575,2580,2575,3321
20230706,143700,38816443670,2575,2575,2580,2575,1992
20230706,143600,38811312675,2575,2575,2580,2575,8096
20230706,143500,38790465345,2575,2575,2575,2570,11808
20230706,143400,38760092365,2575,2575,2580,2570,10564
20230706,143300,38732900325,2580,2570,2580,2570,4568
20230706,143200,38721133240,2570,2575,2580,2570,6853
20230706,143100,38703498015,2570,2570,2575,2565,46737
20230706,143000,38583441305,2575,2570,2575,2570,11359
20230706,142900,38554241220,2570,2580,2580,2570,6610
20230706,142800,38537234720,2575,2580,2580,2570,12645
20230706,142700,38504675700,2580,2575,2580,2570,26886
20230706,142600,38435449700,2575,2570,2575,2570,8854
20230706,142500,38412683640,2575,2570,2575,2570,14114
20230706,142400,38376382675,2570,2580,2580,2570,18953
20230706,142300,38327598670,2580,2575,2580,2570,10885
20230706,142200,38299589355,2575,2570,2575,2570,7941
20230706,142100,38279178485,2570,2575,2580,2570,20927
20230706,142000,38225299510,2575,2580,2585,2570,53452
20230706,141900,38087624745,2580,2575,2585,2575,6535
20230706,141800,38070771795,2575,2580,2580,2575,6296
20230706,141700,38054534205,2580,2580,2585,2580,26846
20230706,141600,37985230940,2585,2585,2590,2580,12398
20230706,141500,37953190715,2585,2585,2590,2580,7461
20230706,141400,37933915180,2585,2585,2590,2580,10986
20230706,141300,37905533190,2585,2585,2585,2580,6741
20230706,141200,37888110725,2585,2585,2585,2575,20451
20230706,141100,37835324320,2585,2585,2585,2580,6719
20230706,141000,37817969640,2580,2580,2585,2580,3607
20230706,140900,37808659565,2580,2590,2590,2580,16320
20230706,140800,37766548550,2590,2590,2595,2580,25498
20230706,140700,37700584635,2590,2590,2595,2590,31352
20230706,140600,37619285155,2590,2595,2595,2585,30675
20230706,140500,37539826140,2595,2590,2600,2590,68310
20230706,140400,37362681175,2590,2590,2590,2585,17426
20230706,140300,37317585240,2590,2580,2590,2580,93940
20230706,140200,37074719285,2580,2580,2580,2575,16308
20230706,140100,37032650720,2580,2575,2580,2575,3383
20230706,140000,37023929230,2580,2575,2580,2575,2722
20230706,135900,37016912170,2575,2575,2580,2570,12872
20230706,135800,36983768065,2575,2570,2575,2570,13876
20230706,135700,36948041210,2575,2570,2575,2570,26875
20230706,135600,36878865035,2570,2575,2575,2570,14086
20230706,135500,36842614180,2575,2580,2580,2570,44618
20230706,135400,36727646020,2580,2580,2585,2575,62176
20230706,135300,36567232300,2580,2575,2580,2575,8218
20230706,135200,36546034155,2580,2580,2580,2575,23305
20230706,135100,36485935220,2580,2580,2580,2575,6572
20230706,135000,36468982860,2580,2575,2580,2570,24711
20230706,134900,36405346730,2575,2570,2575,2570,6524
20230706,134800,36388563170,2575,2575,2575,2570,5170
20230706,134700,36375260320,2575,2575,2575,2570,8670
20230706,134600,36352936820,2570,2570,2575,2570,3705
20230706,134500,36343411625,2570,2575,2580,2570,35704
20230706,134400,36251634445,2575,2575,2575,2570,26971
20230706,134300,36182185355,2575,2570,2575,2570,15440
20230706,134200,36142474730,2570,2565,2570,2565,9916
20230706,134100,36117037835,2570,2575,2575,2565,10847
20230706,134000,36089175045,2575,2575,2575,2570,23153
20230706,133900,36029655930,2575,2565,2575,2565,70022
20230706,133800,35849761225,2565,2560,2565,2555,30440
20230706,133700,35771754770,2560,2565,2565,2555,36510
20230706,133600,35678438650,2555,2555,2560,2555,29281
20230706,133500,35603546320,2555,2555,2560,2550,17349
20230706,133400,35559205795,2555,2560,2560,2550,41441
20230706,133300,35453333865,2560,2560,2560,2555,16922
20230706,133200,35410086515,2555,2555,2560,2555,40502
20230706,133100,35306601885,2555,2555,2560,2555,15802
20230706,133000,35266206520,2555,2560,2565,2555,36259
20230706,132900,35173397230,2560,2560,2565,2560,24253
20230706,132800,35111300465,2560,2565,2565,2560,12317
20230706,132700,35079763660,2565,2555,2565,2555,21679
20230706,132600,35024265945,2555,2560,2560,2555,22720
20230706,132500,34966170170,2555,2560,2560,2555,19473
20230706,132400,34916403095,2560,2560,2565,2555,15053
20230706,132300,34877878275,2560,2565,2565,2560,11294
20230706,132200,34848952050,2565,2555,2565,2555,15811
20230706,132100,34808498125,2560,2560,2565,2555,53239
20230706,132000,34672347035,2560,2565,2565,2560,13422
20230706,131900,34637984715,2565,2565,2570,2560,12486
20230706,131800,34605980945,2565,2560,2565,2560,12777
20230706,131700,34573209300,2565,2565,2565,2560,8835
20230706,131600,34550581180,2570,2575,2575,2555,100993
20230706,131500,34291851400,2570,2570,2580,2570,63602
20230706,131400,34128184430,2570,2555,2570,2555,211805
20230706,131300,33585615780,2555,2560,2565,2555,152497
20230706,131200,33195461360,2560,2565,2565,2560,25226
20230706,131100,33130849540,2560,2560,2565,2560,23780
20230706,131000,33069961920,2565,2565,2565,2560,10729
20230706,130900,33042476155,2565,2565,2565,2560,13397
20230706,130800,33008131550,2560,2565,2570,2560,8724
20230706,130700,32985760070,2570,2565,2570,2565,15285
20230706,130600,32946546170,2565,2565,2570,2565,15242
20230706,130500,32907443455,2565,2565,2570,2565,26016
20230706,130400,32840711225,2570,2565,2570,2565,15787
20230706,130300,32800217540,2565,2565,2570,2565,36873
20230706,130200,32705626860,2570,2565,2570,2560,37263
20230706,130100,32610081865,2565,2570,2570,2565,33049
20230706,130000,32525299515,2570,2570,2570,2565,28056
20230706,125900,32453291710,2565,2570,2570,2565,8368
20230706,125800,32431801985,2565,2565,2570,2560,21845
20230706,125700,32375769310,2570,2570,2575,2565,48769
20230706,125600,32250572670,2565,2570,2570,2560,22889
20230706,125500,32191861305,2570,2575,2575,2565,73289
20230706,125400,32003815410,2570,2575,2575,2570,5932
20230706,125300,31988567865,2570,2570,2575,2565,43086
20230706,125200,31877843725,2570,2570,2570,2565,25134
20230706,125100,31813249940,2575,2570,2575,2570,11146
20230706,125000,31784588015,2575,2570,2575,2570,14434
20230706,124900,31747490090,2575,2570,2575,2570,11649
20230706,124800,31717548655,2570,2570,2575,2570,17147
20230706,124700,31673473705,2575,2570,2575,2570,10212
20230706,124600,31647199780,2570,2575,2575,2570,16281
20230706,124500,31605318400,2580,2575,2580,2575,7026
20230706,124400,31587218065,2575,2580,2580,2575,11580
20230706,124300,31557392110,2580,2585,2585,2575,11102
20230706,124200,31528748805,2580,2570,2585,2570,91845
20230706,124100,31292081230,2575,2570,2575,2570,5890
20230706,124000,31276939435,2570,2570,2575,2570,23575
20230706,123900,31216333720,2570,2575,2575,2565,44888
20230706,123800,31100969100,2575,2570,2575,2565,42578
20230706,123700,30991594540,2570,2565,2575,2565,90102
20230706,123600,30760174815,2565,2575,2580,2565,120395
20230706,123500,30450909825,2575,2580,2580,2575,17506
20230706,123400,30405810295,2580,2585,2585,2575,44753
20230706,123300,30290312600,2585,2580,2585,2575,95127
20230706,123200,30045072385,2575,2580,2580,2570,69304
20230706,123100,29866737745,2575,2580,2585,2575,265285
20230706,123000,29182666525,2585,2585,2585,2580,83930
20230706,122900,28965963855,2585,2585,2590,2585,23339
20230706,122800,28905632300,2585,2585,2590,2580,14362
20230706,122700,28868506190,2590,2590,2590,2580,22742
20230706,122600,28809710195,2590,2585,2590,2580,28057
20230706,122500,28737179795,2585,2580,2585,2580,27312
20230706,122400,28666670235,2585,2585,2590,2580,40538
20230706,122300,28561893420,2585,2590,2590,2585,20637
20230706,122200,28508533625,2590,2590,2590,2585,4328
20230706,122100,28497339695,2585,2590,2595,2585,31732
20230706,122000,28415147475,2590,2585,2590,2585,31819
20230706,121900,28332892755,2590,2585,2590,2580,35651
20230706,121800,28240776375,2585,2585,2590,2580,55654
20230706,121700,28096965145,2585,2585,2590,2585,67605
20230706,121600,27922131600,2590,2600,2600,2580,286154
20230706,121500,27181659305,2600,2610,2610,2595,265628
20230706,121400,26491324960,2610,2610,2610,2605,3163
20230706,121300,26483073975,2605,2610,2610,2605,8848
20230706,121200,26459987800,2605,2610,2615,2605,45699
20230706,121100,26340724120,2610,2610,2610,2605,5783
20230706,121000,26325631025,2610,2615,2615,2605,12219
20230706,120900,26293735575,2615,2610,2615,2610,5546
20230706,120800,26279258240,2610,2610,2610,2605,16263
20230706,120700,26236851425,2610,2610,2610,2605,9941
20230706,120600,26210906425,2605,2605,2610,2600,18060
20230706,120500,26163868630,2605,2605,2605,2600,1960
20230706,120400,26158768400,2605,2600,2605,2600,3798
20230706,120300,26148881315,2600,2605,2605,2600,24386
20230706,120200,26085474625,2605,2605,2605,2600,25544
20230706,120100,26019044955,2605,2605,2605,2600,33418
20230706,120000,25932130975,2605,2600,2605,2600,28220
20230706,115900,25858725070,2605,2605,2605,2600,1203
20230706,115800,25855593410,2605,2610,2610,2600,22416
20230706,115700,25797206275,2610,2610,2610,2610,2571
20230706,115600,25790495965,2605,2605,2610,2605,20801
20230706,115500,25736296450,2610,2610,2610,2605,2069
20230706,115400,25730899860,2605,2605,2610,2605,18744
20230706,115300,25682061695,2605,2605,2610,2605,6601
20230706,115200,25664863985,2605,2610,2610,2605,3254
20230706,115100,25656384245,2605,2610,2610,2605,15311
20230706,115000,25616487100,2605,2605,2610,2605,3910
20230706,114900,25606297450,2610,2605,2610,2605,2481
20230706,114800,25599832520,2605,2605,2610,2605,3908
20230706,114700,25589650535,2610,2610,2610,2605,3887
20230706,114600,25579517070,2610,2605,2610,2605,3453
20230706,114500,25570512820,2610,2605,2610,2605,3921
20230706,114400,25560288975,2605,2610,2610,2605,5143
20230706,114300,25546888375,2610,2605,2610,2605,6517
20230706,114200,25529908300,2605,2605,2610,2605,21161
20230706,114100,25474780985,2605,2605,2610,2600,35588
20230706,114000,25382137095,2605,2610,2615,2605,9459
20230706,113900,25357471680,2605,2610,2615,2600,127164
20230706,113800,25026175860,2615,2610,2615,2605,6881
20230706,113700,25008226180,2610,2610,2610,2605,11372
20230706,113600,24978567575,2610,2610,2615,2605,9085
20230706,113500,24954860410,2615,2610,2615,2605,106281
20230706,113400,24677534170,2610,2620,2620,2610,10564
20230706,113300,24649911500,2620,2615,2620,2610,7436
20230706,113200,24630462835,2615,2610,2615,2610,28404
20230706,113100,24556249015,2615,2615,2615,2610,5942
20230706,113000,24540722980,2615,2610,2615,2610,11601
20230706,112900,24510431355,2615,2615,2615,2610,13351
20230706,112800,24475546270,2615,2615,2620,2610,18169
20230706,112700,24428065700,2615,2620,2625,2615,11421
20230706,112600,24398186130,2615,2620,2625,2615,6473
20230706,112500,24381227765,2620,2615,2620,2615,6454
20230706,112400,24364338105,2615,2615,2615,2615,9514
20230706,112300,24339458995,2615,2615,2620,2615,5775
20230706,112200,24324347220,2615,2615,2615,2610,13872
20230706,112100,24288085245,2615,2620,2620,2615,12912
20230706,112000,24254320325,2620,2620,2620,2610,41469
20230706,111900,24145829885,2620,2615,2625,2615,30923
20230706,111800,24064827360,2615,2620,2620,2615,11879
20230706,111700,24033763235,2620,2615,2620,2615,39143
20230706,111600,23931388860,2620,2625,2625,2615,89295
20230706,111500,23697753270,2620,2620,2625,2620,2091
20230706,111400,23692272120,2625,2625,2625,2620,7556
20230706,111300,23672456370,2620,2620,2625,2615,35135
20230706,111200,23580467665,2620,2620,2625,2615,77666
20230706,111100,23376999955,2625,2625,2625,2620,9271
20230706,111000,23352684760,2625,2630,2630,2625,26513
20230706,110900,23283080985,2630,2630,2630,2625,3549
20230706,110800,23273757090,2630,2635,2635,2630,6178
20230706,110700,23257508540,2630,2630,2630,2625,16853
20230706,110600,23213228220,2630,2625,2630,2625,6710
20230706,110500,23195613765,2625,2635,2635,2625,3379
20230706,110400,23186727490,2635,2630,2635,2625,11268
20230706,110300,23157105145,2630,2635,2635,2630,2715
20230706,110200,23149956440,2635,2635,2635,2630,3680
20230706,110100,23140269865,2635,2640,2640,2625,70085
20230706,110000,22955943210,2640,2640,2640,2635,3535
20230706,105900,22946620470,2635,2640,2640,2635,1932
20230706,105800,22941520495,2640,2635,2640,2635,11473
20230706,105700,22911254705,2640,2635,2640,2635,23216
20230706,105600,22850068455,2635,2630,2635,2625,20885
20230706,105500,22795143300,2630,2630,2630,2625,31066
20230706,105400,22713589235,2630,2635,2635,2630,17118
20230706,105300,22668567685,2635,2635,2635,2630,33352
20230706,105200,22580849440,2630,2635,2640,2630,13676
20230706,105100,22544822800,2635,2640,2645,2635,18469
20230706,105000,22496145295,2640,2640,2645,2635,22741
20230706,104900,22436151240,2640,2645,2645,2640,3764
20230706,104800,22426195730,2645,2645,2645,2640,9206
20230706,104700,22401875300,2645,2640,2645,2640,3864
20230706,104600,22391669630,2640,2640,2645,2635,10044
20230706,104500,22365154515,2640,2640,2640,2635,12726
20230706,104400,22331619970,2640,2640,2645,2635,11223
20230706,104300,22301995300,2640,2640,2645,2635,17659
20230706,104200,22255425040,2640,2640,2640,2635,17495
20230706,104100,22209239675,2640,2640,2645,2635,18804
20230706,104000,22159597605,2640,2645,2645,2640,2137
20230706,103900,22153950985,2645,2645,2645,2640,14791
20230706,103800,22114837300,2645,2640,2645,2640,2564
20230706,103700,22108055920,2645,2640,2645,2640,1774
20230706,103600,22103370000,2640,2645,2650,2640,15307
20230706,103500,22062926145,2645,2650,2650,2645,17268
20230706,103400,22017247960,2650,2650,2650,2645,9468
20230706,103300,21992158785,2650,2645,2650,2645,5174
20230706,103200,21978470275,2650,2645,2650,2645,4366
20230706,103100,21966920880,2650,2650,2650,2640,15682
20230706,103000,21925455690,2650,2645,2650,2640,56199
20230706,102900,21776671315,2645,2645,2645,2640,14677
20230706,102800,21737861210,2640,2640,2645,2640,6324
20230706,102700,21721138530,2640,2640,2645,2640,3232
20230706,102600,21712604890,2645,2640,2645,2640,5774
20230706,102500,21697352740,2645,2640,2645,2640,11440
20230706,102400,21667151135,2640,2640,2645,2635,15470
20230706,102300,21626268580,2640,2640,2640,2630,28468
20230706,102200,21551215035,2640,2635,2640,2635,9045
20230706,102100,21527360495,2635,2640,2645,2630,15971
20230706,102000,21485262580,2645,2640,2645,2640,11035
20230706,101900,21456122370,2640,2630,2640,2630,8942
20230706,101800,21432540755,2635,2625,2635,2620,31735
20230706,101700,21349163115,2625,2625,2625,2620,6061
20230706,101600,21333267350,2625,2620,2630,2620,31484
20230706,101500,21250671330,2625,2625,2625,2620,19190
20230706,101400,21200324575,2625,2630,2630,2620,24496
20230706,101300,21136032145,2630,2630,2630,2625,11590
20230706,101200,21105597210,2625,2630,2630,2625,14884
20230706,101100,21066465450,2630,2625,2630,2625,17004
20230706,101000,21021785520,2625,2630,2635,2625,12089
20230706,100900,20990020520,2635,2640,2640,2625,46287
20230706,100800,20868195610,2640,2635,2640,2630,8543
20230706,100700,20845677135,2635,2640,2640,2630,21464
20230706,100600,20789145365,2635,2645,2645,2635,36202
20230706,100500,20693560265,2640,2655,2655,2640,70994
20230706,100400,20505645660,2655,2650,2655,2645,124445
20230706,100300,20175747235,2645,2645,2650,2645,37430
20230706,100200,20076682390,2645,2645,2650,2640,30119
20230706,100100,19997019010,2645,2640,2650,2635,57318
20230706,100000,19845484700,2640,2635,2640,2630,16564
20230706,095900,19801829260,2635,2635,2635,2630,28242
20230706,095800,19727431755,2635,2640,2645,2630,58294
20230706,095700,19573667575,2640,2635,2640,2635,46181
20230706,095600,19451781095,2635,2630,2635,2630,65131
20230706,095500,19280316395,2630,2625,2630,2620,25008
20230706,095400,19214690635,2625,2620,2625,2615,14847
20230706,095300,19175775925,2620,2625,2625,2615,41461
20230706,095200,19067149575,2625,2630,2630,2620,24518
20230706,095100,19002789315,2630,2620,2630,2620,26367
20230706,095000,18933598900,2620,2620,2625,2615,10449
20230706,094900,18906229010,2615,2620,2625,2615,27125
20230706,094800,18835222205,2625,2615,2625,2615,23939
20230706,094700,18772504710,2620,2615,2620,2615,9790
20230706,094600,18746879065,2615,2615,2620,2610,14405
20230706,094500,18709233880,2615,2615,2620,2610,18771
20230706,094400,18660146030,2615,2615,2620,2610,21358
20230706,094300,18604324910,2610,2615,2620,2610,15878
20230706,094200,18562842135,2620,2615,2625,2610,72242
20230706,094100,18373994765,2615,2625,2630,2615,32872
20230706,094000,18287801945,2625,2625,2630,2620,13844
20230706,093900,18251480180,2620,2615,2630,2610,95959
20230706,093800,18000605100,2615,2615,2625,2615,67982
20230706,093700,17822674810,2615,2615,2620,2610,37560
20230706,093600,17724390725,2615,2620,2620,2615,55849
20230706,093500,17578301360,2615,2620,2625,2615,38863
20230706,093400,17476449460,2620,2630,2630,2615,39303
20230706,093300,17373290715,2630,2625,2630,2625,34022
20230706,093200,17283861725,2625,2625,2630,2615,46503
20230706,093100,17161849210,2615,2615,2625,2610,124388
20230706,093000,16836713770,2620,2620,2620,2610,53075
20230706,092900,16697927970,2620,2620,2625,2615,59678
20230706,092800,16541771780,2620,2605,2620,2605,269710
20230706,092700,15837749310,2605,2630,2630,2600,599343
20230706,092600,14273011935,2625,2625,2630,2625,45131
20230706,092500,14154536850,2630,2635,2635,2625,81749
20230706,092400,13939591985,2635,2635,2635,2630,42399
20230706,092300,13827988645,2635,2635,2635,2630,23557
20230706,092200,13765965430,2630,2640,2650,2630,118275
20230706,092100,13454058775,2645,2635,2645,2635,47874
20230706,092000,13327588230,2640,2640,2640,2635,46844
20230706,091900,13204070200,2640,2635,2640,2620,135642
20230706,091800,12847200840,2625,2640,2640,2620,128196
20230706,091700,12510304590,2640,2640,2645,2630,63476
20230706,091600,12342918705,2640,2640,2645,2635,45862
20230706,091500,12221780855,2640,2645,2650,2635,77503
20230706,091400,12017154170,2645,2645,2645,2635,83350
20230706,091300,11797168350,2645,2630,2645,2620,198728
20230706,091200,11274402990,2630,2625,2645,2620,289851
20230706,091100,10511029350,2630,2665,2670,2620,642119
20230706,091000,8816238595,2670,2685,2695,2655,371990
20230706,090900,7823162325,2695,2695,2705,2680,245183
20230706,090800,7162635770,2695,2695,2695,2685,123819
20230706,090700,6829608490,2695,2685,2695,2680,122483
20230706,090600,6500282815,2685,2685,2690,2675,195831
20230706,090500,5975348170,2685,2690,2695,2680,152123
20230706,090400,5566847645,2690,2690,2705,2685,274086
20230706,090300,4828003745,2690,2680,2700,2675,200469
20230706,090200,4288900240,2675,2690,2695,2675,291563
20230706,090100,3505577680,2690,2715,2715,2690,352106
20230706,090000,2554605255,2715,2710,2715,2690,929984