stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183100,28125836710,5950,5950,5950,5950,240574
20230706,183000,28125836710,5950,5950,5950,5950,0
20230706,182900,28125836710,5950,5950,5950,5950,0
20230706,182800,28125836710,5950,5950,5950,5950,0
20230706,182700,28125836710,5950,5950,5950,5950,0
20230706,182600,28125836710,5950,5950,5950,5950,0
20230706,182500,28125836710,5950,5950,5950,5950,0
20230706,182400,28125836710,5950,5950,5950,5950,0
20230706,182300,28125836710,5950,5950,5950,5950,0
20230706,182200,28125836710,5950,5950,5950,5950,0
20230706,182100,28125836710,5950,5950,5950,5950,0
20230706,182000,28125836710,5950,5950,5950,5950,0
20230706,181900,28125836710,5950,5950,5950,5950,0
20230706,181800,28125836710,5950,5950,5950,5950,0
20230706,181700,28125836710,5950,5950,5950,5950,0
20230706,181600,28125836710,5950,5950,5950,5950,0
20230706,181500,28125836710,5950,5950,5950,5950,0
20230706,181400,28125836710,5950,5950,5950,5950,0
20230706,181300,28125836710,5950,5950,5950,5950,0
20230706,181200,28125836710,5950,5950,5950,5950,0
20230706,181100,28125836710,5950,5950,5950,5950,0
20230706,181000,28125836710,5950,5950,5950,5950,0
20230706,180900,28125836710,5950,5950,5950,5950,0
20230706,180800,28125836710,5950,5950,5950,5950,0
20230706,180700,28125836710,5950,5950,5950,5950,0
20230706,180600,28125836710,5950,5950,5950,5950,0
20230706,180500,28125836710,5950,5950,5950,5950,0
20230706,180400,28125836710,5950,5950,5950,5950,0
20230706,180300,28125836710,5950,5950,5950,5950,0
20230706,180200,28125836710,5950,5950,5950,5950,0
20230706,180100,28125836710,5950,5950,5950,5950,240574
20230706,180000,28125836710,5950,5950,5950,5950,0
20230706,175900,28125836710,5950,5950,5950,5950,0
20230706,175800,28125836710,5950,5950,5950,5950,0
20230706,175700,28125836710,5950,5950,5950,5950,0
20230706,175600,28125836710,5950,5950,5950,5950,0
20230706,175500,28125836710,5950,5950,5950,5950,0
20230706,175400,28125836710,5950,5950,5950,5950,0
20230706,175300,28125836710,5950,5950,5950,5950,0
20230706,175200,28125836710,5950,5950,5950,5950,0
20230706,175100,28125836710,5950,5950,5950,5950,0
20230706,175000,28125836710,5950,5950,5950,5950,0
20230706,174900,28125836710,5950,5950,5950,5950,0
20230706,174800,28125836710,5950,5950,5950,5950,0
20230706,174700,28125836710,5950,5950,5950,5950,0
20230706,174600,28125836710,5950,5950,5950,5950,0
20230706,174500,28125836710,5950,5950,5950,5950,0
20230706,174400,28125836710,5950,5950,5950,5950,0
20230706,174300,28125836710,5950,5950,5950,5950,0
20230706,174200,28125836710,5950,5950,5950,5950,0
20230706,174100,28125836710,5950,5950,5950,5950,0
20230706,174000,28125836710,5950,5950,5950,5950,0
20230706,173900,28125836710,5950,5950,5950,5950,0
20230706,173800,28125836710,5950,5950,5950,5950,0
20230706,173700,28125836710,5950,5950,5950,5950,0
20230706,173600,28125836710,5950,5950,5950,5950,0
20230706,173500,28125836710,5950,5950,5950,5950,0
20230706,173400,28125836710,5950,5950,5950,5950,0
20230706,173300,28125836710,5950,5950,5950,5950,0
20230706,173200,28125836710,5950,5950,5950,5950,0
20230706,173100,28125836710,5950,5950,5950,5950,240574
20230706,173000,28125836710,5950,5950,5950,5950,0
20230706,172900,28125836710,5950,5950,5950,5950,0
20230706,172800,28125836710,5950,5950,5950,5950,0
20230706,172700,28125836710,5950,5950,5950,5950,0
20230706,172600,28125836710,5950,5950,5950,5950,0
20230706,172500,28125836710,5950,5950,5950,5950,0
20230706,172400,28125836710,5950,5950,5950,5950,0
20230706,172300,28125836710,5950,5950,5950,5950,0
20230706,172200,28125836710,5950,5950,5950,5950,0
20230706,172100,28125836710,5950,5950,5950,5950,0
20230706,172000,28125836710,5950,5950,5950,5950,0
20230706,171900,28125836710,5950,5950,5950,5950,0
20230706,171800,28125836710,5950,5950,5950,5950,0
20230706,171700,28125836710,5950,5950,5950,5950,0
20230706,171600,28125836710,5950,5950,5950,5950,0
20230706,171500,28125836710,5950,5950,5950,5950,0
20230706,171400,28125836710,5950,5950,5950,5950,0
20230706,171300,28125836710,5950,5950,5950,5950,0
20230706,171200,28125836710,5950,5950,5950,5950,0
20230706,171100,28125836710,5950,5950,5950,5950,0
20230706,171000,28125836710,5950,5950,5950,5950,0
20230706,170900,28125836710,5950,5950,5950,5950,0
20230706,170800,28125836710,5950,5950,5950,5950,0
20230706,170700,28125836710,5950,5950,5950,5950,0
20230706,170600,28125836710,5950,5950,5950,5950,0
20230706,170500,28125836710,5950,5950,5950,5950,0
20230706,170400,28125836710,5950,5950,5950,5950,0
20230706,170300,28125836710,5950,5950,5950,5950,0
20230706,170200,28125836710,5950,5950,5950,5950,0
20230706,170100,28125836710,5950,5950,5950,5950,240574
20230706,170000,28125836710,5950,5950,5950,5950,0
20230706,165900,28125836710,5950,5950,5950,5950,0
20230706,165800,28125836710,5950,5950,5950,5950,0
20230706,165700,28125836710,5950,5950,5950,5950,0
20230706,165600,28125836710,5950,5950,5950,5950,0
20230706,165500,28125836710,5950,5950,5950,5950,0
20230706,165400,28125836710,5950,5950,5950,5950,0
20230706,165300,28125836710,5950,5950,5950,5950,0
20230706,165200,28125836710,5950,5950,5950,5950,0
20230706,165100,28125836710,5950,5950,5950,5950,0
20230706,165000,28125836710,5950,5950,5950,5950,0
20230706,164900,28125836710,5950,5950,5950,5950,0
20230706,164800,28125836710,5950,5950,5950,5950,0
20230706,164700,28125836710,5950,5950,5950,5950,0
20230706,164600,28125836710,5950,5950,5950,5950,0
20230706,164500,28125836710,5950,5950,5950,5950,0
20230706,164400,28125836710,5950,5950,5950,5950,0
20230706,164300,28125836710,5950,5950,5950,5950,0
20230706,164200,28125836710,5950,5950,5950,5950,0
20230706,164100,28125836710,5950,5950,5950,5950,0
20230706,164000,28125836710,5950,5950,5950,5950,0
20230706,163900,28125836710,5950,5950,5950,5950,0
20230706,163800,28125836710,5950,5950,5950,5950,0
20230706,163700,28125836710,5950,5950,5950,5950,0
20230706,163600,28125836710,5950,5950,5950,5950,0
20230706,163500,28125836710,5950,5950,5950,5950,0
20230706,163400,28125836710,5950,5950,5950,5950,0
20230706,163300,28125836710,5950,5950,5950,5950,0
20230706,163200,28125836710,5950,5950,5950,5950,0
20230706,163100,28125836710,5950,5950,5950,5950,240574
20230706,163000,28125836710,5950,5950,5950,5950,0
20230706,162900,28125836710,5950,5950,5950,5950,0
20230706,162800,28125836710,5950,5950,5950,5950,0
20230706,162700,28125836710,5950,5950,5950,5950,0
20230706,162600,28125836710,5950,5950,5950,5950,0
20230706,162500,28125836710,5950,5950,5950,5950,0
20230706,162400,28125836710,5950,5950,5950,5950,0
20230706,162300,28125836710,5950,5950,5950,5950,0
20230706,162200,28125836710,5950,5950,5950,5950,0
20230706,162100,28125836710,5950,5950,5950,5950,0
20230706,162000,28125836710,5950,5950,5950,5950,0
20230706,161900,28125836710,5950,5950,5950,5950,0
20230706,161800,28125836710,5950,5950,5950,5950,0
20230706,161700,28125836710,5950,5950,5950,5950,0
20230706,161600,28125836710,5950,5950,5950,5950,0
20230706,161500,28125836710,5950,5950,5950,5950,0
20230706,161400,28125836710,5950,5950,5950,5950,0
20230706,161300,28125836710,5950,5950,5950,5950,0
20230706,161200,28125836710,5950,5950,5950,5950,0
20230706,161100,28125836710,5950,5950,5950,5950,0
20230706,161000,28125836710,5950,5950,5950,5950,0
20230706,160900,28125836710,5950,5950,5950,5950,0
20230706,160800,28125836710,5950,5950,5950,5950,0
20230706,160700,28125836710,5950,5950,5950,5950,0
20230706,160600,28125836710,5950,5950,5950,5950,0
20230706,160500,28125836710,5950,5950,5950,5950,0
20230706,160400,28125836710,5950,5950,5950,5950,0
20230706,160300,28125836710,5950,5950,5950,5950,0
20230706,160200,28125836710,5950,5950,5950,5950,0
20230706,160100,28125836710,5950,5950,5950,5950,240574
20230706,160000,28125836710,5950,5950,5950,5950,0
20230706,155900,28125836710,5950,5950,5950,5950,0
20230706,155800,28125836710,5950,5950,5950,5950,0
20230706,155700,28125836710,5950,5950,5950,5950,0
20230706,155600,28125836710,5950,5950,5950,5950,0
20230706,155500,28125836710,5950,5950,5950,5950,0
20230706,155400,28125836710,5950,5950,5950,5950,0
20230706,155300,28125836710,5950,5950,5950,5950,0
20230706,155200,28125836710,5950,5950,5950,5950,0
20230706,155100,28125836710,5950,5950,5950,5950,0
20230706,155000,28125836710,5950,5950,5950,5950,0
20230706,154900,28125836710,5950,5950,5950,5950,0
20230706,154800,28125836710,5950,5950,5950,5950,0
20230706,154700,28125836710,5950,5950,5950,5950,0
20230706,154600,28125836710,5950,5950,5950,5950,0
20230706,154500,28125836710,5950,5950,5950,5950,0
20230706,154400,28125836710,5950,5950,5950,5950,0
20230706,154300,28125836710,5950,5950,5950,5950,0
20230706,154200,28125836710,5950,5950,5950,5950,0
20230706,154100,28125836710,5950,5950,5950,5950,0
20230706,154000,28125836710,5950,5950,5950,5950,0
20230706,153900,28125836710,5950,5950,5950,5950,0
20230706,153800,28125836710,5950,5950,5950,5950,0
20230706,153700,28125836710,5950,5950,5950,5950,0
20230706,153600,28125836710,5950,5950,5950,5950,0
20230706,153500,28125836710,5950,5950,5950,5950,0
20230706,153400,28125836710,5950,5950,5950,5950,0
20230706,153300,28125836710,5950,5950,5950,5950,0
20230706,153200,28125836710,5950,5950,5950,5950,0
20230706,153100,28125836710,5950,5950,5950,5950,240574
20230706,153000,28125836710,5950,5950,5950,5950,240574
20230706,152900,26694421410,5950,5950,5950,5950,0
20230706,152800,26694421410,5950,5950,5950,5950,0
20230706,152700,26694421410,5950,5950,5950,5950,0
20230706,152600,26694421410,5950,5950,5950,5950,0
20230706,152500,26694421410,5950,5950,5950,5950,0
20230706,152400,26694421410,5950,5950,5950,5950,0
20230706,152300,26694421410,5950,5950,5950,5950,0
20230706,152200,26694421410,5950,5950,5950,5950,0
20230706,152100,26694421410,5950,5950,5950,5950,0
20230706,152000,26694421410,5950,5950,5950,5950,0
20230706,151900,26694421410,5950,5950,5960,5950,40660
20230706,151800,26452254100,5950,5960,5960,5950,13063
20230706,151700,26374477780,5960,5970,5970,5950,12172
20230706,151600,26301977230,5970,5960,5970,5960,10806
20230706,151500,26237543010,5970,5970,5970,5960,13297
20230706,151400,26158237490,5970,5960,5970,5950,9709
20230706,151300,26100356090,5950,5970,5970,5950,8945
20230706,151200,26047036600,5970,5950,5970,5950,16169
20230706,151100,25950761930,5960,5960,5970,5960,8066
20230706,151000,25902680920,5960,5970,5970,5960,13258
20230706,150900,25823637280,5970,5970,5970,5960,2775
20230706,150800,25807076130,5970,5970,5970,5960,2099
20230706,150700,25794545480,5970,5970,5970,5960,6445
20230706,150600,25756079820,5970,5950,5970,5950,6379
20230706,150500,25718084530,5960,5960,5960,5950,16482
20230706,150400,25620014930,5960,5960,5960,5950,2330
20230706,150300,25606139910,5960,5960,5970,5950,2802
20230706,150200,25589440000,5960,5950,5970,5950,4452
20230706,150100,25562913160,5950,5940,5960,5940,14702
20230706,150000,25475414310,5950,5950,5960,5940,15028
20230706,145900,25385995590,5950,5960,5970,5950,5461
20230706,145800,25353446990,5960,5960,5970,5960,2635
20230706,145700,25337722730,5960,5950,5970,5950,19270
20230706,145600,25223041000,5960,5970,5970,5960,5530
20230706,145500,25190072800,5970,5980,5980,5970,6149
20230706,145400,25153319200,5970,5980,5990,5970,2296
20230706,145300,25139583270,5980,5990,5990,5970,11670
20230706,145200,25069884460,5990,5990,5990,5980,1374
20230706,145100,25061660920,5990,5970,5990,5970,12717
20230706,145000,24985657070,5970,5950,5970,5940,12804
20230706,144900,24909439640,5950,5950,5960,5950,3551
20230706,144800,24888290500,5950,5950,5960,5940,18425
20230706,144700,24778663970,5950,5960,5960,5950,10461
20230706,144600,24716388840,5960,5970,5970,5960,1685
20230706,144500,24706338530,5970,5970,5970,5950,12776
20230706,144400,24630181740,5970,5970,5980,5960,4100
20230706,144300,24605700870,5970,5960,5980,5960,699
20230706,144200,24601528800,5960,5970,5980,5960,7954
20230706,144100,24554086120,5970,5980,5980,5970,5090
20230706,144000,24523687720,5990,5980,5990,5970,4864
20230706,143900,24494615160,5980,5980,5990,5970,2064
20230706,143800,24482272670,5970,5990,5990,5970,6888
20230706,143700,24441081820,5980,5980,5990,5980,3661
20230706,143600,24419155040,5990,5980,5990,5960,17419
20230706,143500,24314963270,5970,5990,5990,5970,2177
20230706,143400,24301957520,5990,5990,5990,5970,7881
20230706,143300,24254805390,5980,5970,5980,5970,4085
20230706,143200,24230382210,5970,5980,5980,5970,1114
20230706,143100,24223726270,5980,5970,5980,5970,2799
20230706,143000,24207001220,5980,5980,5980,5970,1130
20230706,142900,24200252380,5980,5980,5980,5970,929
20230706,142800,24194705300,5980,5980,5980,5970,583
20230706,142700,24191219070,5980,5970,5980,5970,4126
20230706,142600,24166579010,5980,5980,5990,5980,10050
20230706,142500,24106470720,5980,5980,5990,5980,2147
20230706,142400,24093620600,5990,6000,6000,5990,4971
20230706,142300,24063837020,6000,5990,6000,5980,5239
20230706,142200,24032449780,5990,5980,6000,5980,6156
20230706,142100,23995579500,5990,6000,6000,5990,2766
20230706,142000,23979011150,5990,5990,6000,5980,13793
20230706,141900,23896429820,5990,5970,5990,5970,5702
20230706,141800,23862334230,5970,5980,5980,5970,4349
20230706,141700,23836367670,5970,5970,5980,5970,558
20230706,141600,23833034860,5980,5970,5980,5970,2362
20230706,141500,23818930520,5980,5970,5980,5960,1615
20230706,141400,23809289920,5970,5970,5980,5970,1285
20230706,141300,23801614930,5970,5970,5990,5960,2047
20230706,141200,23789382400,5970,5960,5970,5960,4710
20230706,141100,23761270940,5960,5980,5980,5960,16656
20230706,141000,23661771840,5990,5990,5990,5980,1997
20230706,140900,23649818460,5990,5980,5990,5980,1266
20230706,140800,23642242050,5980,5990,5990,5980,6278
20230706,140700,23604643260,6000,5990,6000,5990,7574
20230706,140600,23559267840,6000,5990,6000,5980,5145
20230706,140500,23528450530,5990,5990,6000,5980,1891
20230706,140400,23517119830,5980,5990,5990,5980,2491
20230706,140300,23502206150,5990,5990,6000,5980,4362
20230706,140200,23476075240,6000,5990,6000,5990,2780
20230706,140100,23459417810,5990,6000,6000,5990,3677
20230706,140000,23437369430,5990,5980,5990,5970,12652
20230706,135900,23361597090,5980,5970,5980,5970,6790
20230706,135800,23320993980,5970,5960,5970,5960,4754
20230706,135700,23292616170,5970,5960,5970,5960,1582
20230706,135600,23283173030,5970,5970,5970,5960,1729
20230706,135500,23272862950,5970,5970,5970,5950,8440
20230706,135400,23222540110,5970,5980,5980,5970,2264
20230706,135300,23209002220,5990,5980,5990,5980,10953
20230706,135200,23143500740,5980,5980,5980,5960,2583
20230706,135100,23128063880,5980,5980,5980,5970,905
20230706,135000,23122658890,5980,5970,5980,5970,1048
20230706,134900,23116400640,5970,5970,5970,5960,6955
20230706,134800,23074879390,5970,5970,5970,5960,307
20230706,134700,23073049240,5970,5950,5970,5950,4540
20230706,134600,23045969680,5950,5960,5970,5950,2933
20230706,134500,23028494170,5960,5970,5970,5950,1915
20230706,134400,23017080900,5970,5970,5980,5960,13860
20230706,134300,22934408150,5980,5980,5980,5970,3737
20230706,134200,22912082120,5980,5970,5980,5970,6265
20230706,134100,22874636180,5980,5980,5980,5970,3060
20230706,134000,22856366090,5980,5970,5990,5960,12907
20230706,133900,22779233180,5980,5970,5980,5960,3578
20230706,133800,22757856360,5970,5970,5970,5960,4473
20230706,133700,22731165280,5970,5950,5980,5940,20332
20230706,133600,22609896610,5950,5950,5960,5950,6436
20230706,133500,22571597380,5950,5930,5950,5920,8333
20230706,133400,22522137480,5920,5910,5930,5910,1777
20230706,133300,22511619000,5910,5920,5920,5910,1928
20230706,133200,22500221780,5910,5910,5920,5910,2375
20230706,133100,22486177840,5910,5910,5920,5900,8716
20230706,133000,22434746160,5910,5930,5930,5910,8090
20230706,132900,22386858800,5930,5950,5950,5930,7587
20230706,132800,22341828660,5950,5960,5970,5950,13696
20230706,132700,22260309220,5960,5960,5970,5950,6015
20230706,132600,22224454140,5960,5920,5960,5910,13210
20230706,132500,22146187200,5920,5920,5930,5920,516
20230706,132400,22143132450,5920,5920,5930,5920,1810
20230706,132300,22132412400,5930,5930,5930,5920,5458
20230706,132200,22100097360,5930,5930,5930,5920,2368
20230706,132100,22086057560,5930,5940,5940,5930,1854
20230706,132000,22075062500,5940,5940,5950,5930,2586
20230706,131900,22059717680,5950,5960,5960,5950,15072
20230706,131800,21970003270,5960,5960,5960,5960,1715
20230706,131700,21959781870,5960,5970,5970,5960,2225
20230706,131600,21946505780,5960,5960,5970,5960,2282
20230706,131500,21932895820,5960,5960,5970,5960,666
20230706,131400,21928924410,5960,5980,5980,5940,3956
20230706,131300,21905340290,5950,5940,5980,5940,31662
20230706,131200,21716506050,5940,5930,5940,5920,4371
20230706,131100,21690589440,5930,5930,5930,5920,4997
20230706,131000,21660966980,5930,5950,5950,5930,2285
20230706,130900,21647408600,5940,5960,5960,5940,6084
20230706,130800,21611216950,5960,5960,5960,5960,87
20230706,130700,21610698430,5960,5950,5970,5950,13624
20230706,130600,21529531300,5960,5950,5960,5940,1872
20230706,130500,21518389830,5950,5950,5960,5950,10190
20230706,130400,21457757720,5960,5950,5960,5950,3626
20230706,130300,21436172740,5950,5960,5960,5950,3562
20230706,130200,21414976070,5960,5950,5960,5950,5511
20230706,130100,21382168830,5960,5910,5960,5910,6233
20230706,130000,21345135950,5910,5910,5930,5910,3283
20230706,125900,21325719500,5910,5930,5930,5910,6809
20230706,125800,21285440270,5920,5940,5940,5920,2221
20230706,125700,21272276440,5940,5950,5960,5930,16921
20230706,125600,21171703820,5950,5960,5970,5950,4262
20230706,125500,21146297340,5960,5970,5980,5960,6085
20230706,125400,21109986280,5980,5980,5980,5970,4296
20230706,125300,21084308630,5970,5960,5970,5960,2173
20230706,125200,21071341460,5960,5970,5970,5960,972
20230706,125100,21065543580,5970,5970,5970,5960,2279
20230706,125000,21051956310,5980,5970,5980,5970,2786
20230706,124900,21035316000,5970,5950,5980,5950,6170
20230706,124800,20998498840,5960,5960,5960,5960,2071
20230706,124700,20986155680,5960,5960,5970,5960,1436
20230706,124600,20977589640,5960,5970,5970,5960,1295
20230706,124500,20969871030,5960,5960,5970,5960,852
20230706,124400,20964789350,5970,5970,5980,5960,638
20230706,124300,20960980760,5970,5970,5980,5970,1143
20230706,124200,20954153880,5980,5970,5980,5970,302
20230706,124100,20952350890,5970,5970,5980,5960,4740
20230706,124000,20924052820,5960,5960,5970,5960,1289
20230706,123900,20916360260,5960,5960,5970,5960,2786
20230706,123800,20899741450,5970,5960,5970,5960,2255
20230706,123700,20886301250,5960,5960,5960,5950,1047
20230706,123600,20880064920,5960,5950,5960,5950,2464
20230706,123500,20865380110,5950,5960,5960,5950,4212
20230706,123400,20840309790,5960,5960,5970,5960,801
20230706,123300,20835533820,5960,5950,5960,5950,4004
20230706,123200,20811680380,5950,5950,5960,5950,1817
20230706,123100,20800868230,5950,5960,5960,5950,2642
20230706,123000,20785147770,5960,5950,5960,5950,2613
20230706,122900,20769584310,5950,5960,5960,5950,3006
20230706,122800,20751685990,5960,5950,5960,5950,4560
20230706,122700,20724517460,5960,5960,5960,5950,4618
20230706,122600,20697038540,5960,5960,5960,5960,2300
20230706,122500,20683330540,5960,5960,5970,5950,1757
20230706,122400,20672858160,5970,5960,5970,5960,299
20230706,122300,20671076070,5960,5970,5970,5950,4343
20230706,122200,20645204550,5960,5970,5980,5960,200
20230706,122100,20644010470,5980,5960,5980,5950,1521
20230706,122000,20634935710,5960,5950,5960,5950,3640
20230706,121900,20613249710,5960,5960,5960,5950,1313
20230706,121800,20605424800,5960,5960,5970,5960,1009
20230706,121700,20599411020,5970,5950,5970,5950,557
20230706,121600,20596094450,5950,5970,5970,5950,9798
20230706,121500,20537752230,5970,5980,5980,5960,2712
20230706,121400,20521577190,5980,5980,5980,5970,3086
20230706,121300,20503138160,5980,5980,5980,5970,1224
20230706,121200,20495819640,5980,5960,5980,5960,4514
20230706,121100,20468840090,5980,5950,5980,5950,3857
20230706,121000,20445855900,5950,5970,5970,5950,1467
20230706,120900,20437108970,5980,5970,5980,5970,3036
20230706,120800,20418979400,5960,5960,5970,5960,958
20230706,120700,20413268110,5950,5940,5950,5940,399
20230706,120600,20410894590,5950,5950,5960,5940,1166
20230706,120500,20403957060,5950,5940,5950,5940,713
20230706,120400,20399717180,5950,5940,5950,5940,1005
20230706,120300,20393740400,5950,5950,5950,5940,2306
20230706,120200,20380028880,5950,5950,5960,5950,4023
20230706,120100,20356082880,5960,5960,5970,5950,2029
20230706,120000,20344003050,5960,5950,5960,5950,983
20230706,115900,20338147050,5950,5980,5980,5950,4890
20230706,115800,20309023020,5970,5970,5970,5970,249
20230706,115700,20307536490,5970,5970,5970,5960,3575
20230706,115600,20286193750,5970,5980,5980,5970,3135
20230706,115500,20267477550,5980,5960,5980,5960,8859
20230706,115400,20214633210,5960,5960,5970,5960,1091
20230706,115300,20208130510,5960,5970,5970,5960,4045
20230706,115200,20184015750,5980,5990,5990,5980,2399
20230706,115100,20169665350,5990,5970,5990,5970,3137
20230706,115000,20150893730,5970,5970,5970,5960,2707
20230706,114900,20134741120,5970,5980,5980,5970,2455
20230706,114800,20120070820,5980,5970,5980,5970,1535
20230706,114700,20110894850,5970,5970,5970,5960,785
20230706,114600,20106210550,5970,5970,5970,5960,2698
20230706,114500,20090104730,5980,5970,5980,5970,1442
20230706,114400,20081486480,5970,5980,5980,5970,1446
20230706,114300,20072839580,5980,5990,6000,5970,7403
20230706,114200,20028533080,5990,5980,6000,5980,8636
20230706,114100,19976811340,5990,5970,5990,5970,7406
20230706,114000,19932517160,5970,5950,5970,5950,5646
20230706,113900,19898836570,5950,5930,5960,5910,10709
20230706,113800,19835186310,5930,5930,5940,5920,1564
20230706,113700,19825920420,5930,5920,5940,5920,664
20230706,113600,19821983690,5920,5900,5940,5890,5212
20230706,113500,19791123400,5900,5900,5910,5890,1604
20230706,113400,19781661170,5900,5910,5920,5900,4800
20230706,113300,19753330120,5910,5910,5910,5900,1016
20230706,113200,19747327330,5910,5910,5920,5910,945
20230706,113100,19741741080,5910,5910,5920,5910,4359
20230706,113000,19715955760,5910,5920,5930,5910,4021
20230706,112900,19692180230,5930,5920,5930,5920,1074
20230706,112800,19685819740,5920,5930,5940,5920,2252
20230706,112700,19672466960,5930,5910,5930,5900,3518
20230706,112600,19651637930,5910,5910,5910,5900,3101
20230706,112500,19633332040,5910,5900,5910,5900,1841
20230706,112400,19622466380,5910,5890,5910,5880,8672
20230706,112300,19571379890,5890,5900,5900,5890,814
20230706,112200,19566583370,5890,5900,5910,5890,12249
20230706,112100,19494332840,5910,5910,5920,5910,2017
20230706,112000,19482405920,5910,5910,5920,5910,3703
20230706,111900,19460515580,5920,5910,5920,5900,2026
20230706,111800,19448542690,5900,5900,5920,5900,1973
20230706,111700,19436891040,5890,5880,5900,5880,7177
20230706,111600,19394619800,5880,5890,5890,5870,8814
20230706,111500,19342792610,5880,5870,5890,5870,10493
20230706,111400,19281150570,5880,5910,5910,5880,26586
20230706,111300,19124418500,5910,5900,5920,5900,4500
20230706,111200,19097847980,5900,5910,5910,5900,12442
20230706,111100,19024434310,5910,5920,5920,5900,15193
20230706,111000,18934655510,5920,5930,5940,5920,21545
20230706,110900,18807096150,5930,5930,5930,5930,10624
20230706,110800,18744095830,5930,5930,5940,5930,6361
20230706,110700,18706370170,5940,5940,5940,5930,20153
20230706,110600,18586815910,5940,5940,5950,5940,6205
20230706,110500,18549955760,5950,5950,5960,5940,14544
20230706,110400,18463486110,5950,5950,5960,5950,5185
20230706,110300,18432633330,5950,5950,5960,5950,9494
20230706,110200,18376135380,5960,5960,5960,5950,29201
20230706,110100,18202353160,5970,5970,5980,5960,6525
20230706,110000,18163450530,5970,5960,5970,5960,3879
20230706,105900,18140312760,5960,5970,5970,5960,5283
20230706,105800,18108809330,5970,5960,5970,5960,10650
20230706,105700,18045316150,5960,5980,5980,5960,5954
20230706,105600,18009789150,5970,5960,5980,5960,6088
20230706,105500,17973487630,5970,5970,5980,5960,11018
20230706,105400,17907684810,5970,6000,6000,5960,34769
20230706,105300,17699962390,6000,6000,6020,5990,11989
20230706,105200,17627989140,6000,6020,6030,6000,20378
20230706,105100,17505452310,6020,6010,6040,6010,28372
20230706,105000,17334619820,6020,6070,6080,6010,99139
20230706,104900,16734296810,6070,6020,6080,6020,122496
20230706,104800,15992179750,6030,6000,6040,6000,28345
20230706,104700,15821418320,6010,5990,6010,5980,10146
20230706,104600,15760541820,5980,5990,5990,5980,8043
20230706,104500,15712418440,5980,5980,5980,5970,6073
20230706,104400,15676114740,5980,5970,5980,5970,6818
20230706,104300,15635405820,5970,5990,6000,5960,20067
20230706,104200,15515502250,6000,6010,6010,5990,5858
20230706,104100,15480357510,6010,6010,6010,6000,12755
20230706,104000,15403789130,6000,6020,6020,6000,16109
20230706,103900,15306951270,6020,6020,6020,6010,22979
20230706,103800,15168660530,6020,6020,6030,6010,60918
20230706,103700,14801982440,6020,5980,6020,5970,26513
20230706,103600,14642788990,5970,5970,5980,5960,7317
20230706,103500,14599152870,5960,5970,5980,5960,16297
20230706,103400,14501905320,5980,5970,5980,5960,2361
20230706,103300,14487806390,5960,5960,5980,5960,9646
20230706,103200,14430300650,5960,6000,6010,5960,20999
20230706,103100,14304640790,6000,6010,6010,5990,10793
20230706,103000,14239850550,6000,5990,6000,5990,8180
20230706,102900,14190773810,5990,6000,6010,5990,11152
20230706,102800,14123922400,6010,6010,6020,6000,9394
20230706,102700,14067434020,6010,6000,6030,5990,23086
20230706,102600,13928693670,6000,5960,6000,5960,14585
20230706,102500,13841368880,5960,5970,5980,5960,4483
20230706,102400,13814600040,5970,5960,5970,5950,6391
20230706,102300,13776521200,5960,5960,5960,5950,3740
20230706,102200,13754250280,5960,5950,5960,5950,5789
20230706,102100,13719765720,5950,5960,5970,5950,6900
20230706,102000,13678642210,5960,5970,5980,5960,4957
20230706,101900,13649046290,5980,5970,5990,5960,17075
20230706,101800,13546972720,5980,5980,5990,5970,5935
20230706,101700,13511479980,5980,5950,5990,5950,7615
20230706,101600,13465940370,5970,5950,5970,5950,22418
20230706,101500,13332466360,5960,5960,5970,5950,8079
20230706,101400,13284353590,5960,5970,5970,5950,15996
20230706,101300,13189021200,5970,6010,6030,5960,32008
20230706,101200,12997322980,6030,6020,6040,5990,46626
20230706,101100,12716855740,6020,6010,6040,6010,47082
20230706,101000,12433255550,6010,6040,6040,5980,90704
20230706,100900,11887980140,6040,5990,6060,5990,148739
20230706,100800,10990656080,6000,5970,6000,5960,37122
20230706,100700,10768554040,5960,5970,5970,5950,11861
20230706,100600,10697830330,5980,5960,5980,5960,11566
20230706,100500,10628804420,5950,5980,5990,5950,23480
20230706,100400,10488511400,5970,5960,5990,5950,26000
20230706,100300,10333211530,5950,5910,5950,5910,6219
20230706,100200,10296329490,5910,5920,5920,5900,17280
20230706,100100,10194283880,5920,5940,5940,5900,12018
20230706,100000,10123174800,5940,5960,5970,5900,44090
20230706,095900,9861983300,5960,5970,5990,5960,37996
20230706,095800,9635005910,5960,5990,6000,5960,79800
20230706,095700,9157511480,5980,5940,5990,5930,69271
20230706,095600,8744062560,5940,5930,5960,5920,72897
20230706,095500,8310730510,5930,5900,5940,5890,42080
20230706,095400,8061490920,5890,5910,5910,5880,17112
20230706,095300,7960616420,5910,5880,5910,5880,35277
20230706,095200,7752583300,5890,5890,5890,5870,13673
20230706,095100,7672109590,5890,5890,5890,5870,19744
20230706,095000,7555933510,5890,5880,5890,5870,6891
20230706,094900,7515409390,5880,5860,5890,5850,11756
20230706,094800,7446415070,5850,5850,5860,5850,3236
20230706,094700,7427466030,5860,5860,5860,5850,9006
20230706,094600,7374701440,5850,5840,5860,5830,10444
20230706,094500,7313667850,5830,5830,5840,5830,3151
20230706,094400,7295291840,5830,5820,5840,5820,4477
20230706,094300,7269216390,5820,5830,5840,5820,8549
20230706,094200,7219420410,5830,5840,5840,5830,4551
20230706,094100,7192876660,5840,5840,5850,5830,8865
20230706,094000,7141114600,5840,5830,5840,5830,11415
20230706,093900,7074503500,5840,5850,5870,5830,14530
20230706,093800,6989568630,5850,5850,5850,5830,5181
20230706,093700,6959300050,5850,5860,5870,5830,17719
20230706,093600,6855725050,5860,5880,5880,5860,12703
20230706,093500,6781104020,5880,5870,5890,5860,16088
20230706,093400,6686429670,5870,5880,5890,5860,14482
20230706,093300,6601405210,5880,5880,5890,5880,9894
20230706,093200,6543217350,5890,5880,5900,5870,11719
20230706,093100,6474236110,5880,5870,5890,5870,10041
20230706,093000,6415220230,5860,5850,5870,5850,9118
20230706,092900,6361794860,5850,5850,5870,5840,10384
20230706,092800,6301027080,5850,5880,5880,5850,20979
20230706,092700,6178106680,5880,5880,5880,5870,7193
20230706,092600,6135829120,5870,5870,5880,5860,8061
20230706,092500,6088489670,5870,5840,5900,5840,27219
20230706,092400,5928373560,5850,5830,5860,5820,22076
20230706,092300,5799519430,5820,5820,5830,5810,10623
20230706,092200,5737666960,5820,5810,5830,5810,13388
20230706,092100,5659823930,5810,5810,5820,5800,21432
20230706,092000,5535336650,5810,5810,5830,5810,26452
20230706,091900,5381481000,5810,5830,5840,5810,42804
20230706,091800,5132424380,5840,5850,5860,5830,27242
20230706,091700,4973437900,5860,5870,5880,5840,34223
20230706,091600,4773189950,5870,5890,5890,5870,8967
20230706,091500,4720473050,5880,5880,5900,5880,12775
20230706,091400,4645215840,5880,5900,5910,5880,38048
20230706,091300,4420857430,5900,5860,5900,5840,33029
20230706,091200,4226693600,5860,5840,5860,5840,36249
20230706,091100,4014651560,5840,5850,5870,5830,66516
20230706,091000,3625787310,5850,5860,5870,5850,35317
20230706,090900,3418928340,5870,5880,5880,5860,27048
20230706,090800,3260136120,5870,5870,5900,5860,24340
20230706,090700,3117184630,5870,5890,5890,5870,35872
20230706,090600,2906355130,5880,5890,5900,5880,11459
20230706,090500,2838849300,5890,5890,5910,5880,100790
20230706,090400,2244900360,5890,5900,5920,5890,58506
20230706,090300,1899983550,5900,5950,5960,5900,36495
20230706,090200,1683880610,5950,5950,5970,5900,67142
20230706,090100,1286329140,5950,5990,6000,5940,69241
20230706,090000,873042010,6000,5950,6020,5950,141180