stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192100,27255252020,10690,10690,10690,10690,19980
20230705,192000,27255252020,10690,10690,10690,10690,0
20230705,191900,27255252020,10690,10690,10690,10690,0
20230705,191800,27255252020,10690,10690,10690,10690,0
20230705,191700,27255252020,10690,10690,10690,10690,0
20230705,191600,27255252020,10690,10690,10690,10690,0
20230705,191500,27255252020,10690,10690,10690,10690,0
20230705,191400,27255252020,10690,10690,10690,10690,0
20230705,191300,27255252020,10690,10690,10690,10690,0
20230705,191200,27255252020,10690,10690,10690,10690,0
20230705,191100,27255252020,10690,10690,10690,10690,0
20230705,191000,27255252020,10690,10690,10690,10690,0
20230705,190900,27255252020,10690,10690,10690,10690,0
20230705,190800,27255252020,10690,10690,10690,10690,0
20230705,190700,27255252020,10690,10690,10690,10690,0
20230705,190600,27255252020,10690,10690,10690,10690,0
20230705,190500,27255252020,10690,10690,10690,10690,0
20230705,190400,27255252020,10690,10690,10690,10690,0
20230705,190300,27255252020,10690,10690,10690,10690,0
20230705,190200,27255252020,10690,10690,10690,10690,0
20230705,190100,27255252020,10690,10690,10690,10690,0
20230705,190000,27255252020,10690,10690,10690,10690,0
20230705,185900,27255252020,10690,10690,10690,10690,0
20230705,185800,27255252020,10690,10690,10690,10690,0
20230705,185700,27255252020,10690,10690,10690,10690,0
20230705,185600,27255252020,10690,10690,10690,10690,0
20230705,185500,27255252020,10690,10690,10690,10690,0
20230705,185400,27255252020,10690,10690,10690,10690,0
20230705,185300,27255252020,10690,10690,10690,10690,0
20230705,185200,27255252020,10690,10690,10690,10690,0
20230705,185100,27255252020,10690,10690,10690,10690,19980
20230705,185000,27255252020,10690,10690,10690,10690,0
20230705,184900,27255252020,10690,10690,10690,10690,0
20230705,184800,27255252020,10690,10690,10690,10690,0
20230705,184700,27255252020,10690,10690,10690,10690,0
20230705,184600,27255252020,10690,10690,10690,10690,0
20230705,184500,27255252020,10690,10690,10690,10690,0
20230705,184400,27255252020,10690,10690,10690,10690,0
20230705,184300,27255252020,10690,10690,10690,10690,0
20230705,184200,27255252020,10690,10690,10690,10690,0
20230705,184100,27255252020,10690,10690,10690,10690,0
20230705,184000,27255252020,10690,10690,10690,10690,0
20230705,183900,27255252020,10690,10690,10690,10690,0
20230705,183800,27255252020,10690,10690,10690,10690,0
20230705,183700,27255252020,10690,10690,10690,10690,0
20230705,183600,27255252020,10690,10690,10690,10690,0
20230705,183500,27255252020,10690,10690,10690,10690,0
20230705,183400,27255252020,10690,10690,10690,10690,0
20230705,183300,27255252020,10690,10690,10690,10690,0
20230705,183200,27255252020,10690,10690,10690,10690,0
20230705,183100,27255252020,10690,10690,10690,10690,0
20230705,183000,27255252020,10690,10690,10690,10690,0
20230705,182900,27255252020,10690,10690,10690,10690,0
20230705,182800,27255252020,10690,10690,10690,10690,0
20230705,182700,27255252020,10690,10690,10690,10690,0
20230705,182600,27255252020,10690,10690,10690,10690,0
20230705,182500,27255252020,10690,10690,10690,10690,0
20230705,182400,27255252020,10690,10690,10690,10690,0
20230705,182300,27255252020,10690,10690,10690,10690,0
20230705,182200,27255252020,10690,10690,10690,10690,0
20230705,182100,27255252020,10690,10690,10690,10690,19980
20230705,182000,27255252020,10690,10690,10690,10690,0
20230705,181900,27255252020,10690,10690,10690,10690,0
20230705,181800,27255252020,10690,10690,10690,10690,0
20230705,181700,27255252020,10690,10690,10690,10690,0
20230705,181600,27255252020,10690,10690,10690,10690,0
20230705,181500,27255252020,10690,10690,10690,10690,0
20230705,181400,27255252020,10690,10690,10690,10690,0
20230705,181300,27255252020,10690,10690,10690,10690,0
20230705,181200,27255252020,10690,10690,10690,10690,0
20230705,181100,27255252020,10690,10690,10690,10690,0
20230705,181000,27255252020,10690,10690,10690,10690,0
20230705,180900,27255252020,10690,10690,10690,10690,0
20230705,180800,27255252020,10690,10690,10690,10690,0
20230705,180700,27255252020,10690,10690,10690,10690,0
20230705,180600,27255252020,10690,10690,10690,10690,0
20230705,180500,27255252020,10690,10690,10690,10690,0
20230705,180400,27255252020,10690,10690,10690,10690,0
20230705,180300,27255252020,10690,10690,10690,10690,0
20230705,180200,27255252020,10690,10690,10690,10690,0
20230705,180100,27255252020,10690,10690,10690,10690,0
20230705,180000,27255252020,10690,10690,10690,10690,0
20230705,175900,27255252020,10690,10690,10690,10690,0
20230705,175800,27255252020,10690,10690,10690,10690,0
20230705,175700,27255252020,10690,10690,10690,10690,0
20230705,175600,27255252020,10690,10690,10690,10690,0
20230705,175500,27255252020,10690,10690,10690,10690,0
20230705,175400,27255252020,10690,10690,10690,10690,0
20230705,175300,27255252020,10690,10690,10690,10690,0
20230705,175200,27255252020,10690,10690,10690,10690,0
20230705,175100,27255252020,10690,10690,10690,10690,19980
20230705,175000,27255252020,10690,10690,10690,10690,0
20230705,174900,27255252020,10690,10690,10690,10690,0
20230705,174800,27255252020,10690,10690,10690,10690,0
20230705,174700,27255252020,10690,10690,10690,10690,0
20230705,174600,27255252020,10690,10690,10690,10690,0
20230705,174500,27255252020,10690,10690,10690,10690,0
20230705,174400,27255252020,10690,10690,10690,10690,0
20230705,174300,27255252020,10690,10690,10690,10690,0
20230705,174200,27255252020,10690,10690,10690,10690,0
20230705,174100,27255252020,10690,10690,10690,10690,0
20230705,174000,27255252020,10690,10690,10690,10690,0
20230705,173900,27255252020,10690,10690,10690,10690,0
20230705,173800,27255252020,10690,10690,10690,10690,0
20230705,173700,27255252020,10690,10690,10690,10690,0
20230705,173600,27255252020,10690,10690,10690,10690,0
20230705,173500,27255252020,10690,10690,10690,10690,0
20230705,173400,27255252020,10690,10690,10690,10690,0
20230705,173300,27255252020,10690,10690,10690,10690,0
20230705,173200,27255252020,10690,10690,10690,10690,0
20230705,173100,27255252020,10690,10690,10690,10690,0
20230705,173000,27255252020,10690,10690,10690,10690,0
20230705,172900,27255252020,10690,10690,10690,10690,0
20230705,172800,27255252020,10690,10690,10690,10690,0
20230705,172700,27255252020,10690,10690,10690,10690,0
20230705,172600,27255252020,10690,10690,10690,10690,0
20230705,172500,27255252020,10690,10690,10690,10690,0
20230705,172400,27255252020,10690,10690,10690,10690,0
20230705,172300,27255252020,10690,10690,10690,10690,0
20230705,172200,27255252020,10690,10690,10690,10690,0
20230705,172100,27255252020,10690,10690,10690,10690,19980
20230705,172000,27255252020,10690,10690,10690,10690,0
20230705,171900,27255252020,10690,10690,10690,10690,0
20230705,171800,27255252020,10690,10690,10690,10690,0
20230705,171700,27255252020,10690,10690,10690,10690,0
20230705,171600,27255252020,10690,10690,10690,10690,0
20230705,171500,27255252020,10690,10690,10690,10690,0
20230705,171400,27255252020,10690,10690,10690,10690,0
20230705,171300,27255252020,10690,10690,10690,10690,0
20230705,171200,27255252020,10690,10690,10690,10690,0
20230705,171100,27255252020,10690,10690,10690,10690,0
20230705,171000,27255252020,10690,10690,10690,10690,0
20230705,170900,27255252020,10690,10690,10690,10690,0
20230705,170800,27255252020,10690,10690,10690,10690,0
20230705,170700,27255252020,10690,10690,10690,10690,0
20230705,170600,27255252020,10690,10690,10690,10690,0
20230705,170500,27255252020,10690,10690,10690,10690,0
20230705,170400,27255252020,10690,10690,10690,10690,0
20230705,170300,27255252020,10690,10690,10690,10690,0
20230705,170200,27255252020,10690,10690,10690,10690,0
20230705,170100,27255252020,10690,10690,10690,10690,0
20230705,170000,27255252020,10690,10690,10690,10690,0
20230705,165900,27255252020,10690,10690,10690,10690,0
20230705,165800,27255252020,10690,10690,10690,10690,0
20230705,165700,27255252020,10690,10690,10690,10690,0
20230705,165600,27255252020,10690,10690,10690,10690,0
20230705,165500,27255252020,10690,10690,10690,10690,0
20230705,165400,27255252020,10690,10690,10690,10690,0
20230705,165300,27255252020,10690,10690,10690,10690,0
20230705,165200,27255252020,10690,10690,10690,10690,0
20230705,165100,27255252020,10690,10690,10690,10690,19980
20230705,165000,27255252020,10690,10690,10690,10690,0
20230705,164900,27255252020,10690,10690,10690,10690,0
20230705,164800,27255252020,10690,10690,10690,10690,0
20230705,164700,27255252020,10690,10690,10690,10690,0
20230705,164600,27255252020,10690,10690,10690,10690,0
20230705,164500,27255252020,10690,10690,10690,10690,0
20230705,164400,27255252020,10690,10690,10690,10690,0
20230705,164300,27255252020,10690,10690,10690,10690,0
20230705,164200,27255252020,10690,10690,10690,10690,0
20230705,164100,27255252020,10690,10690,10690,10690,0
20230705,164000,27255252020,10690,10690,10690,10690,0
20230705,163900,27255252020,10690,10690,10690,10690,0
20230705,163800,27255252020,10690,10690,10690,10690,0
20230705,163700,27255252020,10690,10690,10690,10690,0
20230705,163600,27255252020,10690,10690,10690,10690,0
20230705,163500,27255252020,10690,10690,10690,10690,0
20230705,163400,27255252020,10690,10690,10690,10690,0
20230705,163300,27255252020,10690,10690,10690,10690,0
20230705,163200,27255252020,10690,10690,10690,10690,0
20230705,163100,27255252020,10690,10690,10690,10690,0
20230705,163000,27255252020,10690,10690,10690,10690,0
20230705,162900,27255252020,10690,10690,10690,10690,0
20230705,162800,27255252020,10690,10690,10690,10690,0
20230705,162700,27255252020,10690,10690,10690,10690,0
20230705,162600,27255252020,10690,10690,10690,10690,0
20230705,162500,27255252020,10690,10690,10690,10690,0
20230705,162400,27255252020,10690,10690,10690,10690,0
20230705,162300,27255252020,10690,10690,10690,10690,0
20230705,162200,27255252020,10690,10690,10690,10690,0
20230705,162100,27255252020,10690,10690,10690,10690,19980
20230705,162000,27255252020,10690,10690,10690,10690,0
20230705,161900,27255252020,10690,10690,10690,10690,0
20230705,161800,27255252020,10690,10690,10690,10690,0
20230705,161700,27255252020,10690,10690,10690,10690,0
20230705,161600,27255252020,10690,10690,10690,10690,0
20230705,161500,27255252020,10690,10690,10690,10690,0
20230705,161400,27255252020,10690,10690,10690,10690,0
20230705,161300,27255252020,10690,10690,10690,10690,0
20230705,161200,27255252020,10690,10690,10690,10690,0
20230705,161100,27255252020,10690,10690,10690,10690,0
20230705,161000,27255252020,10690,10690,10690,10690,0
20230705,160900,27255252020,10690,10690,10690,10690,0
20230705,160800,27255252020,10690,10690,10690,10690,0
20230705,160700,27255252020,10690,10690,10690,10690,0
20230705,160600,27255252020,10690,10690,10690,10690,0
20230705,160500,27255252020,10690,10690,10690,10690,0
20230705,160400,27255252020,10690,10690,10690,10690,0
20230705,160300,27255252020,10690,10690,10690,10690,0
20230705,160200,27255252020,10690,10690,10690,10690,0
20230705,160100,27255252020,10690,10690,10690,10690,0
20230705,160000,27255252020,10690,10690,10690,10690,0
20230705,155900,27255252020,10690,10690,10690,10690,0
20230705,155800,27255252020,10690,10690,10690,10690,0
20230705,155700,27255252020,10690,10690,10690,10690,0
20230705,155600,27255252020,10690,10690,10690,10690,0
20230705,155500,27255252020,10690,10690,10690,10690,0
20230705,155400,27255252020,10690,10690,10690,10690,0
20230705,155300,27255252020,10690,10690,10690,10690,0
20230705,155200,27255252020,10690,10690,10690,10690,0
20230705,155100,27255252020,10690,10690,10690,10690,19980
20230705,155000,27255252020,10690,10690,10690,10690,0
20230705,154900,27255252020,10690,10690,10690,10690,0
20230705,154800,27255252020,10690,10690,10690,10690,0
20230705,154700,27255252020,10690,10690,10690,10690,0
20230705,154600,27255252020,10690,10690,10690,10690,0
20230705,154500,27255252020,10690,10690,10690,10690,0
20230705,154400,27255252020,10690,10690,10690,10690,0
20230705,154300,27255252020,10690,10690,10690,10690,0
20230705,154200,27255252020,10690,10690,10690,10690,0
20230705,154100,27255252020,10690,10690,10690,10690,0
20230705,154000,27255252020,10690,10690,10690,10690,0
20230705,153900,27255252020,10690,10690,10690,10690,0
20230705,153800,27255252020,10690,10690,10690,10690,0
20230705,153700,27255252020,10690,10690,10690,10690,0
20230705,153600,27255252020,10690,10690,10690,10690,0
20230705,153500,27255252020,10690,10690,10690,10690,0
20230705,153400,27255252020,10690,10690,10690,10690,0
20230705,153300,27255252020,10690,10690,10690,10690,0
20230705,153200,27255252020,10690,10690,10690,10690,0
20230705,153100,27255252020,10690,10690,10690,10690,0
20230705,153000,27255252020,10690,10690,10690,10690,19980
20230705,152900,27041665820,10690,10690,10690,10690,0
20230705,152800,27041665820,10690,10690,10690,10690,0
20230705,152700,27041665820,10690,10690,10690,10690,0
20230705,152600,27041665820,10690,10690,10690,10690,0
20230705,152500,27041665820,10690,10690,10690,10690,0
20230705,152400,27041665820,10690,10690,10690,10690,0
20230705,152300,27041665820,10690,10690,10690,10690,0
20230705,152200,27041665820,10690,10690,10690,10690,0
20230705,152100,27041665820,10690,10690,10690,10690,0
20230705,152000,27041665820,10690,10690,10690,10690,0
20230705,151900,27041665820,10690,10690,10700,10680,5444
20230705,151800,26983502180,10690,10690,10700,10680,2884
20230705,151700,26952673380,10690,10680,10700,10680,11280
20230705,151600,26832103920,10690,10650,10690,10650,6848
20230705,151500,26758994310,10640,10650,10650,10640,581
20230705,151400,26752807940,10660,10650,10670,10640,3534
20230705,151300,26715124840,10650,10680,10680,10650,1677
20230705,151200,26697246250,10680,10680,10680,10660,2451
20230705,151100,26671089880,10680,10690,10690,10680,4440
20230705,151000,26623661360,10690,10670,10690,10670,2841
20230705,150900,26593321090,10680,10700,10700,10670,6798
20230705,150800,26520656200,10700,10670,10700,10670,5519
20230705,150700,26461679130,10670,10640,10670,10640,6602
20230705,150600,26391298520,10650,10640,10650,10640,7396
20230705,150500,26312533510,10650,10640,10650,10630,1690
20230705,150400,26294553060,10650,10640,10650,10630,3871
20230705,150300,26253354060,10630,10620,10630,10610,2477
20230705,150200,26227037190,10620,10610,10620,10600,2032
20230705,150100,26205472760,10610,10610,10620,10610,902
20230705,150000,26195902530,10610,10620,10620,10610,2160
20230705,145900,26172969440,10620,10630,10630,10620,1346
20230705,145800,26158667970,10630,10630,10640,10620,3092
20230705,145700,26125798210,10630,10610,10630,10600,3515
20230705,145600,26088477560,10600,10610,10620,10600,5190
20230705,145500,26033384850,10610,10600,10610,10600,2764
20230705,145400,26004068210,10600,10600,10610,10590,2397
20230705,145300,25978657930,10600,10580,10600,10580,5161
20230705,145200,25923973860,10580,10580,10600,10570,2551
20230705,145100,25896974330,10580,10560,10580,10560,2569
20230705,145000,25869808600,10550,10550,10570,10540,14564
20230705,144900,25716141810,10550,10540,10550,10540,196
20230705,144800,25714075810,10540,10540,10550,10540,1492
20230705,144700,25698349110,10540,10550,10550,10540,1984
20230705,144600,25677427710,10540,10550,10550,10540,1513
20230705,144500,25661465580,10550,10540,10550,10540,2219
20230705,144400,25638074430,10540,10550,10550,10540,5018
20230705,144300,25585134970,10550,10540,10550,10540,3810
20230705,144200,25544947300,10540,10540,10550,10540,4798
20230705,144100,25494341090,10540,10540,10540,10540,1571
20230705,144000,25477782750,10530,10530,10530,10530,1727
20230705,143900,25459597440,10530,10530,10550,10530,8031
20230705,143800,25374928310,10530,10540,10540,10530,175
20230705,143700,25373084620,10540,10530,10540,10530,494
20230705,143600,25367882440,10530,10530,10530,10530,636
20230705,143500,25361185360,10540,10550,10560,10540,767
20230705,143400,25353097670,10540,10530,10550,10530,1181
20230705,143300,25340640270,10530,10540,10550,10530,2197
20230705,143200,25317487880,10550,10560,10560,10550,2309
20230705,143100,25293126920,10560,10570,10570,10560,560
20230705,143000,25287209950,10570,10560,10570,10560,551
20230705,142900,25281390610,10560,10570,10570,10560,3359
20230705,142800,25245912640,10570,10570,10570,10570,414
20230705,142700,25241536660,10570,10580,10580,10570,211
20230705,142600,25239306340,10580,10570,10580,10570,399
20230705,142500,25235086540,10570,10580,10580,10570,1408
20230705,142400,25220191140,10590,10590,10590,10590,521
20230705,142300,25214673750,10590,10590,10600,10590,1252
20230705,142200,25201414220,10590,10590,10600,10590,953
20230705,142100,25191321450,10600,10600,10610,10600,921
20230705,142000,25181557340,10600,10610,10610,10600,640
20230705,141900,25174773090,10610,10600,10610,10600,313
20230705,141800,25171454520,10590,10600,10600,10590,1005
20230705,141700,25160811460,10600,10610,10610,10600,1455
20230705,141600,25145377590,10610,10600,10620,10600,1612
20230705,141500,25128275030,10600,10590,10600,10590,1029
20230705,141400,25117369530,10590,10580,10590,10570,1122
20230705,141300,25105497270,10580,10580,10580,10570,298
20230705,141200,25102344480,10570,10580,10580,10570,372
20230705,141100,25098410870,10570,10580,10580,10570,342
20230705,141000,25094793010,10580,10540,10580,10540,535
20230705,140900,25089145730,10540,10550,10550,10540,475
20230705,140800,25084135840,10550,10570,10570,10550,2713
20230705,140700,25055483500,10570,10570,10570,10570,77
20230705,140600,25054669610,10580,10590,10590,10580,1343
20230705,140500,25040460620,10590,10600,10600,10590,1411
20230705,140400,25025506880,10600,10600,10610,10600,280
20230705,140300,25022537660,10600,10600,10610,10600,570
20230705,140200,25016493110,10600,10590,10610,10590,2844
20230705,140100,24986346260,10590,10570,10590,10570,12206
20230705,140000,24857210240,10570,10570,10570,10560,48
20230705,135900,24856703180,10560,10560,10560,10560,2435
20230705,135800,24830989580,10560,10560,10560,10560,832
20230705,135700,24822203660,10560,10560,10570,10560,7513
20230705,135600,24742864940,10570,10580,10580,10570,337
20230705,135500,24739302810,10570,10560,10570,10550,2684
20230705,135400,24710949560,10550,10550,10560,10550,522
20230705,135300,24705442360,10550,10550,10550,10550,285
20230705,135200,24702435610,10550,10540,10550,10540,1086
20230705,135100,24690980620,10540,10540,10540,10540,70
20230705,135000,24690242820,10540,10540,10550,10540,66
20230705,134900,24689546710,10540,10540,10550,10540,538
20230705,134800,24683875460,10540,10550,10550,10540,383
20230705,134700,24679836550,10550,10540,10550,10540,231
20230705,134600,24677400700,10550,10540,10550,10540,310
20230705,134500,24674132700,10550,10550,10560,10550,328
20230705,134400,24670671550,10550,10540,10550,10540,173
20230705,134300,24668848120,10550,10540,10550,10540,162
20230705,134200,24667140580,10540,10540,10540,10540,3694
20230705,134100,24628205820,10540,10540,10550,10540,343
20230705,134000,24624587750,10540,10550,10550,10540,136
20230705,133900,24623153830,10550,10550,10550,10550,611
20230705,133800,24616707780,10550,10550,10560,10550,292
20230705,133700,24613626260,10550,10540,10550,10540,335
20230705,133600,24610095110,10520,10520,10540,10520,731
20230705,133500,24602402660,10530,10530,10540,10530,505
20230705,133400,24597084810,10530,10520,10530,10520,188
20230705,133300,24595105200,10520,10530,10530,10520,30
20230705,133200,24594789340,10530,10520,10530,10520,939
20230705,133100,24584909670,10530,10530,10530,10520,335
20230705,133000,24581382130,10530,10530,10530,10530,771
20230705,132900,24573263500,10530,10530,10530,10520,313
20230705,132800,24569969610,10530,10540,10540,10530,576
20230705,132700,24563901830,10530,10520,10530,10520,417
20230705,132600,24559514250,10520,10520,10520,10520,149
20230705,132500,24557946770,10520,10530,10560,10520,2421
20230705,132400,24532432590,10530,10540,10540,10530,275
20230705,132300,24529534660,10530,10530,10530,10530,130
20230705,132200,24528165760,10530,10540,10540,10530,837
20230705,132100,24519352100,10540,10530,10540,10530,538
20230705,132000,24513686840,10540,10550,10560,10540,1462
20230705,131900,24498276050,10550,10550,10560,10550,1473
20230705,131800,24482735770,10560,10560,10560,10550,2794
20230705,131700,24453234160,10570,10560,10570,10560,134
20230705,131600,24451818120,10570,10570,10570,10560,1692
20230705,131500,24433940000,10570,10580,10590,10570,1437
20230705,131400,24418747060,10580,10590,10590,10570,213
20230705,131300,24416493960,10590,10580,10590,10580,541
20230705,131200,24410768880,10580,10590,10600,10580,872
20230705,131100,24401532390,10580,10580,10580,10580,609
20230705,131000,24395089170,10580,10580,10580,10580,2320
20230705,130900,24370543570,10580,10580,10580,10580,143
20230705,130800,24369030630,10580,10580,10580,10580,403
20230705,130700,24364766890,10580,10580,10580,10580,150
20230705,130600,24363179890,10580,10580,10580,10580,203
20230705,130500,24361032150,10580,10600,10600,10580,573
20230705,130400,24354966760,10600,10580,10600,10580,1694
20230705,130300,24337016340,10590,10580,10590,10580,335
20230705,130200,24333470930,10590,10590,10600,10590,711
20230705,130100,24325940610,10590,10590,10590,10590,155
20230705,130000,24324299160,10590,10570,10590,10570,237
20230705,125900,24321792120,10570,10570,10570,10560,973
20230705,125800,24311510510,10570,10580,10590,10570,572
20230705,125700,24305460040,10590,10580,10590,10570,1578
20230705,125600,24288773530,10580,10570,10580,10570,709
20230705,125500,24281273010,10570,10580,10580,10570,776
20230705,125400,24273063240,10600,10590,10600,10590,765
20230705,125300,24264960520,10590,10590,10600,10590,469
20230705,125200,24259993210,10600,10600,10610,10600,985
20230705,125100,24249552200,10600,10610,10610,10600,504
20230705,125000,24244208870,10610,10610,10620,10610,974
20230705,124900,24233873250,10610,10590,10620,10590,1302
20230705,124800,24220065110,10590,10590,10600,10590,1293
20230705,124700,24206371930,10580,10590,10590,10560,1786
20230705,124600,24187475080,10590,10570,10610,10570,5526
20230705,124500,24128944580,10570,10520,10570,10520,7575
20230705,124400,24049087670,10520,10510,10530,10510,1076
20230705,124300,24037767940,10510,10520,10520,10510,657
20230705,124200,24030860380,10520,10510,10520,10510,638
20230705,124100,24024152990,10510,10510,10520,10510,3198
20230705,124000,23990541910,10510,10520,10520,10510,551
20230705,123900,23984750840,10520,10520,10520,10520,1093
20230705,123800,23973252480,10520,10520,10520,10510,1151
20230705,123700,23961144120,10520,10520,10520,10520,229
20230705,123600,23958735040,10520,10520,10520,10520,1991
20230705,123500,23937789720,10520,10520,10520,10520,440
20230705,123400,23933160920,10520,10520,10520,10510,751
20230705,123300,23925265710,10510,10520,10520,10510,2149
20230705,123200,23902674450,10520,10520,10520,10510,4096
20230705,123100,23859595540,10520,10520,10530,10520,3745
20230705,123000,23820186520,10520,10520,10530,10520,3311
20230705,122900,23785354780,10520,10540,10540,10520,3491
20230705,122800,23748598580,10540,10550,10550,10540,1501
20230705,122700,23732777990,10550,10540,10550,10540,1546
20230705,122600,23716478520,10550,10560,10560,10550,4371
20230705,122500,23670345800,10560,10560,10570,10560,298
20230705,122400,23667197900,10570,10570,10570,10570,246
20230705,122300,23664597680,10570,10570,10570,10560,286
20230705,122200,23661575290,10570,10580,10580,10570,2107
20230705,122100,23639303140,10570,10590,10590,10570,506
20230705,122000,23633948860,10590,10580,10590,10580,1615
20230705,121900,23616846380,10570,10580,10590,10570,1253
20230705,121800,23603592940,10580,10570,10580,10570,2198
20230705,121700,23580347150,10560,10570,10570,10560,1103
20230705,121600,23568694990,10580,10580,10580,10570,2085
20230705,121500,23546639270,10580,10570,10580,10570,1790
20230705,121400,23527705870,10590,10580,10590,10580,1660
20230705,121300,23510142800,10580,10580,10590,10570,304
20230705,121200,23506927410,10580,10590,10590,10580,333
20230705,121100,23503403100,10590,10590,10590,10590,0
20230705,121000,23503403100,10590,10570,10590,10570,162
20230705,120900,23501690720,10570,10580,10580,10570,815
20230705,120800,23493069740,10580,10580,10580,10570,717
20230705,120700,23485487000,10580,10590,10590,10580,912
20230705,120600,23475837840,10580,10590,10590,10580,266
20230705,120500,23473023020,10590,10580,10590,10580,460
20230705,120400,23468155220,10580,10580,10580,10580,36
20230705,120300,23467774340,10580,10580,10580,10580,575
20230705,120200,23461690840,10580,10600,10600,10570,831
20230705,120100,23452900670,10600,10600,10600,10590,96
20230705,120000,23451883310,10600,10580,10600,10580,364
20230705,115900,23448028840,10580,10570,10590,10560,376
20230705,115800,23444054550,10560,10560,10570,10550,1812
20230705,115700,23424921760,10550,10550,10560,10540,1602
20230705,115600,23408016190,10540,10540,10560,10540,1225
20230705,115500,23395092200,10560,10550,10560,10540,6376
20230705,115400,23327847770,10550,10580,10580,10550,3019
20230705,115300,23295968250,10580,10580,10580,10570,1186
20230705,115200,23283430580,10580,10600,10610,10570,5465
20230705,115100,23225584130,10600,10600,10610,10600,9900
20230705,115000,23120642690,10600,10610,10610,10600,1079
20230705,114900,23109199500,10610,10610,10610,10610,1467
20230705,114800,23093634630,10600,10600,10610,10600,472
20230705,114700,23088630340,10610,10620,10620,10600,314
20230705,114600,23085298750,10620,10610,10620,10610,1977
20230705,114500,23064321500,10610,10610,10620,10610,3336
20230705,114400,23028926310,10620,10620,10620,10610,732
20230705,114300,23021159290,10620,10610,10620,10600,1676
20230705,114200,23003377310,10610,10610,10610,10600,427
20230705,114100,22998848840,10610,10610,10610,10600,775
20230705,114000,22990628470,10610,10610,10620,10600,2299
20230705,113900,22966246100,10610,10620,10620,10610,934
20230705,113800,22956336290,10610,10610,10620,10610,752
20230705,113700,22948357130,10610,10610,10610,10610,1310
20230705,113600,22934458030,10600,10610,10610,10600,988
20230705,113500,22923975590,10610,10600,10610,10600,441
20230705,113400,22919298470,10610,10620,10620,10610,5290
20230705,113300,22863170530,10620,10610,10620,10610,1307
20230705,113200,22849302150,10610,10620,10620,10610,819
20230705,113100,22840607650,10620,10620,10620,10610,2020
20230705,113000,22819157050,10620,10620,10620,10610,34
20230705,112900,22818796050,10610,10620,10620,10610,1746
20230705,112800,22800253640,10620,10620,10620,10610,3001
20230705,112700,22768386680,10630,10630,10630,10620,285
20230705,112600,22765358160,10620,10640,10640,10620,3673
20230705,112500,22726318750,10640,10640,10640,10640,100
20230705,112400,22725254750,10640,10640,10650,10640,794
20230705,112300,22716806560,10640,10650,10650,10640,1096
20230705,112200,22705139810,10650,10650,10660,10650,1488
20230705,112100,22689288730,10660,10660,10660,10650,862
20230705,112000,22680106430,10650,10650,10660,10640,292
20230705,111900,22676997600,10650,10650,10650,10640,1602
20230705,111800,22659950480,10640,10670,10670,10640,3532
20230705,111700,22622327040,10660,10660,10670,10650,1542
20230705,111600,22605894720,10660,10670,10670,10650,934
20230705,111500,22595937990,10670,10670,10680,10670,784
20230705,111400,22587572550,10670,10680,10680,10670,467
20230705,111300,22582586260,10670,10680,10680,10660,2521
20230705,111200,22555698170,10680,10670,10680,10660,1355
20230705,111100,22541236580,10680,10670,10690,10670,2936
20230705,111000,22509884980,10670,10650,10670,10650,3159
20230705,110900,22476190870,10640,10620,10640,10620,1102
20230705,110800,22464483010,10620,10620,10630,10620,1468
20230705,110700,22448892220,10620,10630,10630,10620,537
20230705,110600,22443189130,10620,10630,10630,10620,844
20230705,110500,22434220540,10620,10620,10630,10620,1536
20230705,110400,22417902180,10630,10630,10630,10620,764
20230705,110300,22409780900,10620,10630,10630,10620,1139
20230705,110200,22397677120,10630,10630,10630,10630,1348
20230705,110100,22383347880,10630,10640,10640,10630,1044
20230705,110000,22372245640,10640,10650,10650,10630,1139
20230705,105900,22360120100,10640,10650,10650,10630,1674
20230705,105800,22342312370,10640,10640,10650,10640,1822
20230705,105700,22322916340,10640,10650,10660,10640,1700
20230705,105600,22304812730,10660,10660,10660,10660,653
20230705,105500,22297851750,10660,10660,10660,10650,387
20230705,105400,22293728900,10660,10660,10660,10650,2554
20230705,105300,22266521520,10660,10660,10670,10650,1047
20230705,105200,22255361140,10670,10660,10680,10660,674
20230705,105100,22248169140,10660,10660,10670,10660,142
20230705,105000,22246654780,10660,10670,10680,10660,997
20230705,104900,22236020320,10670,10700,10700,10670,2907
20230705,104800,22204968620,10700,10700,10710,10700,1225
20230705,104700,22191860720,10700,10680,10700,10680,2712
20230705,104600,22162851970,10680,10680,10690,10660,2836
20230705,104500,22132568380,10680,10660,10680,10660,2503
20230705,104400,22105857690,10670,10640,10670,10640,4724
20230705,104300,22055542180,10640,10630,10640,10630,1129
20230705,104200,22043533430,10630,10610,10630,10600,1450
20230705,104100,22028128350,10610,10610,10610,10600,1411
20230705,104000,22013162890,10610,10620,10620,10600,2218
20230705,103900,21989628310,10630,10620,10630,10610,2514
20230705,103800,21962937450,10620,10610,10620,10610,934
20230705,103700,21953023180,10610,10610,10610,10600,1246
20230705,103600,21939808270,10600,10600,10620,10600,2724
20230705,103500,21910925310,10610,10610,10620,10600,3293
20230705,103400,21875985780,10610,10620,10620,10610,1877
20230705,103300,21856066710,10620,10610,10620,10610,2275
20230705,103200,21831925270,10610,10630,10630,10610,7863
20230705,103100,21748424630,10630,10620,10640,10620,1306
20230705,103000,21734543570,10620,10630,10630,10620,2828
20230705,102900,21704488590,10650,10640,10650,10630,3060
20230705,102800,21671948730,10640,10650,10660,10640,2612
20230705,102700,21644148960,10650,10680,10680,10650,2211
20230705,102600,21620579680,10680,10670,10680,10660,2396
20230705,102500,21594995410,10670,10660,10670,10660,2914
20230705,102400,21563909940,10660,10680,10680,10660,1514
20230705,102300,21547756150,10680,10650,10680,10650,2180
20230705,102200,21524515360,10660,10650,10670,10650,1817
20230705,102100,21505146790,10660,10670,10670,10650,2502
20230705,102000,21478473530,10670,10660,10670,10650,637
20230705,101900,21471686360,10660,10680,10680,10650,2883
20230705,101800,21440928620,10680,10630,10680,10630,3692
20230705,101700,21401582140,10630,10650,10660,10630,2821
20230705,101600,21371564560,10650,10660,10660,10630,6416
20230705,101500,21303229030,10660,10670,10680,10660,4096
20230705,101400,21259558960,10670,10680,10680,10650,2148
20230705,101300,21236644280,10670,10690,10690,10670,2898
20230705,101200,21205698760,10690,10690,10710,10680,2703
20230705,101100,21176787620,10700,10720,10730,10700,6673
20230705,101000,21105313620,10720,10700,10730,10700,5348
20230705,100900,21047986110,10700,10630,10700,10620,10326
20230705,100800,20937845920,10630,10640,10640,10630,1887
20230705,100700,20917784930,10630,10670,10670,10630,6252
20230705,100600,20851252990,10660,10660,10670,10650,6595
20230705,100500,20780982960,10660,10680,10680,10660,4751
20230705,100400,20730297620,10680,10730,10730,10680,4663
20230705,100300,20680414100,10710,10740,10740,10700,10100
20230705,100200,20572092060,10750,10740,10750,10720,8803
20230705,100100,20477545180,10740,10700,10750,10690,16041
20230705,100000,20305574980,10700,10670,10700,10670,5731
20230705,095900,20244324270,10680,10690,10700,10680,7875
20230705,095800,20160156750,10690,10670,10690,10670,5725
20230705,095700,20099009700,10670,10660,10680,10660,6811
20230705,095600,20026336520,10660,10660,10670,10640,1633
20230705,095500,20008938820,10640,10630,10670,10630,2369
20230705,095400,19983707520,10630,10660,10660,10620,4590
20230705,095300,19934876930,10670,10680,10680,10660,5733
20230705,095200,19873675120,10680,10680,10690,10670,10067
20230705,095100,19766100330,10680,10600,10680,10600,12823
20230705,095000,19629465760,10610,10560,10620,10540,6941
20230705,094900,19556017110,10550,10550,10560,10510,13606
20230705,094800,19412747330,10550,10560,10570,10540,10997
20230705,094700,19296719250,10560,10610,10610,10550,18413
20230705,094600,19101992100,10610,10600,10620,10600,10780
20230705,094500,18987688340,10610,10620,10630,10600,14858
20230705,094400,18830123550,10620,10640,10640,10610,10689
20230705,094300,18716584200,10640,10620,10650,10610,7986
20230705,094200,18631731220,10610,10620,10620,10610,8794
20230705,094100,18538403060,10610,10610,10630,10610,10756
20230705,094000,18424185050,10620,10630,10640,10610,23898
20230705,093900,18170287070,10640,10730,10740,10620,95832
20230705,093800,17146066600,10740,10730,10740,10720,11530
20230705,093700,17022390570,10730,10760,10760,10730,13102
20230705,093600,16881588230,10760,10750,10770,10750,5683
20230705,093500,16820461380,10750,10730,10760,10720,11744
20230705,093400,16694245160,10740,10790,10790,10720,29024
20230705,093300,16382327010,10790,10820,10830,10790,15127
20230705,093200,16218918880,10820,10810,10860,10800,21859
20230705,093100,15982431670,10810,10920,10920,10800,42616
20230705,093000,15519616400,10920,10870,10930,10860,87085
20230705,092900,14571125090,10880,10890,10890,10870,19930
20230705,092800,14354275610,10890,10880,10890,10870,29155
20230705,092700,14037021100,10880,10820,10880,10820,59551
20230705,092600,13390473860,10830,10790,10830,10760,35454
20230705,092500,13007829920,10790,10750,10800,10750,13129
20230705,092400,12866249790,10760,10700,10760,10700,12806
20230705,092300,12728980760,10710,10710,10720,10700,12566
20230705,092200,12594411440,10710,10740,10750,10700,30403
20230705,092100,12268705240,10740,10780,10780,10730,38235
20230705,092000,11857748970,10770,10780,10820,10770,51411
20230705,091900,11302737560,10770,10790,10800,10770,20530
20230705,091800,11081350260,10790,10800,10810,10790,23795
20230705,091700,10824370100,10810,10810,10830,10800,32907
20230705,091600,10468213550,10820,10800,10820,10730,42683
20230705,091500,10007803920,10790,10850,10860,10780,38673
20230705,091400,9589283470,10840,10840,10880,10830,41222
20230705,091300,9142062980,10840,10800,10860,10790,69255
20230705,091200,8393252010,10800,10760,10800,10720,41887
20230705,091100,7942350450,10760,10770,10780,10740,19151
20230705,091000,7736268610,10760,10710,10780,10710,34343
20230705,090900,7367370410,10730,10740,10770,10700,33181
20230705,090800,7011525970,10750,10890,10900,10620,112590
20230705,090700,5794748420,10890,10850,10900,10820,142966
20230705,090600,4238157030,10850,10730,10880,10700,96933
20230705,090500,3192399740,10730,10630,10740,10620,68178
20230705,090400,2464777980,10630,10530,10640,10520,56195
20230705,090300,1869916770,10530,10480,10550,10460,20845
20230705,090200,1650760170,10460,10480,10500,10460,18568
20230705,090100,1456302760,10490,10580,10590,10470,52449
20230705,090000,904333240,10590,10580,10600,10560,85474