stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,185700,7036755335,2720,2720,2720,2720,24036
20230629,185600,7036755335,2720,2720,2720,2720,0
20230629,185500,7036755335,2720,2720,2720,2720,0
20230629,185400,7036755335,2720,2720,2720,2720,0
20230629,185300,7036755335,2720,2720,2720,2720,0
20230629,185200,7036755335,2720,2720,2720,2720,0
20230629,185100,7036755335,2720,2720,2720,2720,0
20230629,185000,7036755335,2720,2720,2720,2720,0
20230629,184900,7036755335,2720,2720,2720,2720,0
20230629,184800,7036755335,2720,2720,2720,2720,0
20230629,184700,7036755335,2720,2720,2720,2720,0
20230629,184600,7036755335,2720,2720,2720,2720,0
20230629,184500,7036755335,2720,2720,2720,2720,0
20230629,184400,7036755335,2720,2720,2720,2720,0
20230629,184300,7036755335,2720,2720,2720,2720,0
20230629,184200,7036755335,2720,2720,2720,2720,0
20230629,184100,7036755335,2720,2720,2720,2720,0
20230629,184000,7036755335,2720,2720,2720,2720,0
20230629,183900,7036755335,2720,2720,2720,2720,0
20230629,183800,7036755335,2720,2720,2720,2720,0
20230629,183700,7036755335,2720,2720,2720,2720,0
20230629,183600,7036755335,2720,2720,2720,2720,0
20230629,183500,7036755335,2720,2720,2720,2720,0
20230629,183400,7036755335,2720,2720,2720,2720,0
20230629,183300,7036755335,2720,2720,2720,2720,0
20230629,183200,7036755335,2720,2720,2720,2720,0
20230629,183100,7036755335,2720,2720,2720,2720,0
20230629,183000,7036755335,2720,2720,2720,2720,0
20230629,182900,7036755335,2720,2720,2720,2720,0
20230629,182800,7036755335,2720,2720,2720,2720,0
20230629,182700,7036755335,2720,2720,2720,2720,24036
20230629,182600,7036755335,2720,2720,2720,2720,0
20230629,182500,7036755335,2720,2720,2720,2720,0
20230629,182400,7036755335,2720,2720,2720,2720,0
20230629,182300,7036755335,2720,2720,2720,2720,0
20230629,182200,7036755335,2720,2720,2720,2720,0
20230629,182100,7036755335,2720,2720,2720,2720,0
20230629,182000,7036755335,2720,2720,2720,2720,0
20230629,181900,7036755335,2720,2720,2720,2720,0
20230629,181800,7036755335,2720,2720,2720,2720,0
20230629,181700,7036755335,2720,2720,2720,2720,0
20230629,181600,7036755335,2720,2720,2720,2720,0
20230629,181500,7036755335,2720,2720,2720,2720,0
20230629,181400,7036755335,2720,2720,2720,2720,0
20230629,181300,7036755335,2720,2720,2720,2720,0
20230629,181200,7036755335,2720,2720,2720,2720,0
20230629,181100,7036755335,2720,2720,2720,2720,0
20230629,181000,7036755335,2720,2720,2720,2720,0
20230629,180900,7036755335,2720,2720,2720,2720,0
20230629,180800,7036755335,2720,2720,2720,2720,0
20230629,180700,7036755335,2720,2720,2720,2720,0
20230629,180600,7036755335,2720,2720,2720,2720,0
20230629,180500,7036755335,2720,2720,2720,2720,0
20230629,180400,7036755335,2720,2720,2720,2720,0
20230629,180300,7036755335,2720,2720,2720,2720,0
20230629,180200,7036755335,2720,2720,2720,2720,0
20230629,180100,7036755335,2720,2720,2720,2720,0
20230629,180000,7036755335,2720,2720,2720,2720,0
20230629,175900,7036755335,2720,2720,2720,2720,0
20230629,175800,7036755335,2720,2720,2720,2720,0
20230629,175700,7036755335,2720,2720,2720,2720,24036
20230629,175600,7036755335,2720,2720,2720,2720,0
20230629,175500,7036755335,2720,2720,2720,2720,0
20230629,175400,7036755335,2720,2720,2720,2720,0
20230629,175300,7036755335,2720,2720,2720,2720,0
20230629,175200,7036755335,2720,2720,2720,2720,0
20230629,175100,7036755335,2720,2720,2720,2720,0
20230629,175000,7036755335,2720,2720,2720,2720,0
20230629,174900,7036755335,2720,2720,2720,2720,0
20230629,174800,7036755335,2720,2720,2720,2720,0
20230629,174700,7036755335,2720,2720,2720,2720,0
20230629,174600,7036755335,2720,2720,2720,2720,0
20230629,174500,7036755335,2720,2720,2720,2720,0
20230629,174400,7036755335,2720,2720,2720,2720,0
20230629,174300,7036755335,2720,2720,2720,2720,0
20230629,174200,7036755335,2720,2720,2720,2720,0
20230629,174100,7036755335,2720,2720,2720,2720,0
20230629,174000,7036755335,2720,2720,2720,2720,0
20230629,173900,7036755335,2720,2720,2720,2720,0
20230629,173800,7036755335,2720,2720,2720,2720,0
20230629,173700,7036755335,2720,2720,2720,2720,0
20230629,173600,7036755335,2720,2720,2720,2720,0
20230629,173500,7036755335,2720,2720,2720,2720,0
20230629,173400,7036755335,2720,2720,2720,2720,0
20230629,173300,7036755335,2720,2720,2720,2720,0
20230629,173200,7036755335,2720,2720,2720,2720,0
20230629,173100,7036755335,2720,2720,2720,2720,0
20230629,173000,7036755335,2720,2720,2720,2720,0
20230629,172900,7036755335,2720,2720,2720,2720,0
20230629,172800,7036755335,2720,2720,2720,2720,0
20230629,172700,7036755335,2720,2720,2720,2720,24036
20230629,172600,7036755335,2720,2720,2720,2720,0
20230629,172500,7036755335,2720,2720,2720,2720,0
20230629,172400,7036755335,2720,2720,2720,2720,0
20230629,172300,7036755335,2720,2720,2720,2720,0
20230629,172200,7036755335,2720,2720,2720,2720,0
20230629,172100,7036755335,2720,2720,2720,2720,0
20230629,172000,7036755335,2720,2720,2720,2720,0
20230629,171900,7036755335,2720,2720,2720,2720,0
20230629,171800,7036755335,2720,2720,2720,2720,0
20230629,171700,7036755335,2720,2720,2720,2720,0
20230629,171600,7036755335,2720,2720,2720,2720,0
20230629,171500,7036755335,2720,2720,2720,2720,0
20230629,171400,7036755335,2720,2720,2720,2720,0
20230629,171300,7036755335,2720,2720,2720,2720,0
20230629,171200,7036755335,2720,2720,2720,2720,0
20230629,171100,7036755335,2720,2720,2720,2720,0
20230629,171000,7036755335,2720,2720,2720,2720,0
20230629,170900,7036755335,2720,2720,2720,2720,0
20230629,170800,7036755335,2720,2720,2720,2720,0
20230629,170700,7036755335,2720,2720,2720,2720,0
20230629,170600,7036755335,2720,2720,2720,2720,0
20230629,170500,7036755335,2720,2720,2720,2720,0
20230629,170400,7036755335,2720,2720,2720,2720,0
20230629,170300,7036755335,2720,2720,2720,2720,0
20230629,170200,7036755335,2720,2720,2720,2720,0
20230629,170100,7036755335,2720,2720,2720,2720,0
20230629,170000,7036755335,2720,2720,2720,2720,0
20230629,165900,7036755335,2720,2720,2720,2720,0
20230629,165800,7036755335,2720,2720,2720,2720,0
20230629,165700,7036755335,2720,2720,2720,2720,24036
20230629,165600,7036755335,2720,2720,2720,2720,0
20230629,165500,7036755335,2720,2720,2720,2720,0
20230629,165400,7036755335,2720,2720,2720,2720,0
20230629,165300,7036755335,2720,2720,2720,2720,0
20230629,165200,7036755335,2720,2720,2720,2720,0
20230629,165100,7036755335,2720,2720,2720,2720,0
20230629,165000,7036755335,2720,2720,2720,2720,0
20230629,164900,7036755335,2720,2720,2720,2720,0
20230629,164800,7036755335,2720,2720,2720,2720,0
20230629,164700,7036755335,2720,2720,2720,2720,0
20230629,164600,7036755335,2720,2720,2720,2720,0
20230629,164500,7036755335,2720,2720,2720,2720,0
20230629,164400,7036755335,2720,2720,2720,2720,0
20230629,164300,7036755335,2720,2720,2720,2720,0
20230629,164200,7036755335,2720,2720,2720,2720,0
20230629,164100,7036755335,2720,2720,2720,2720,0
20230629,164000,7036755335,2720,2720,2720,2720,0
20230629,163900,7036755335,2720,2720,2720,2720,0
20230629,163800,7036755335,2720,2720,2720,2720,0
20230629,163700,7036755335,2720,2720,2720,2720,0
20230629,163600,7036755335,2720,2720,2720,2720,0
20230629,163500,7036755335,2720,2720,2720,2720,0
20230629,163400,7036755335,2720,2720,2720,2720,0
20230629,163300,7036755335,2720,2720,2720,2720,0
20230629,163200,7036755335,2720,2720,2720,2720,0
20230629,163100,7036755335,2720,2720,2720,2720,0
20230629,163000,7036755335,2720,2720,2720,2720,0
20230629,162900,7036755335,2720,2720,2720,2720,0
20230629,162800,7036755335,2720,2720,2720,2720,0
20230629,162700,7036755335,2720,2720,2720,2720,24036
20230629,162600,7036755335,2720,2720,2720,2720,0
20230629,162500,7036755335,2720,2720,2720,2720,0
20230629,162400,7036755335,2720,2720,2720,2720,0
20230629,162300,7036755335,2720,2720,2720,2720,0
20230629,162200,7036755335,2720,2720,2720,2720,0
20230629,162100,7036755335,2720,2720,2720,2720,0
20230629,162000,7036755335,2720,2720,2720,2720,0
20230629,161900,7036755335,2720,2720,2720,2720,0
20230629,161800,7036755335,2720,2720,2720,2720,0
20230629,161700,7036755335,2720,2720,2720,2720,0
20230629,161600,7036755335,2720,2720,2720,2720,0
20230629,161500,7036755335,2720,2720,2720,2720,0
20230629,161400,7036755335,2720,2720,2720,2720,0
20230629,161300,7036755335,2720,2720,2720,2720,0
20230629,161200,7036755335,2720,2720,2720,2720,0
20230629,161100,7036755335,2720,2720,2720,2720,0
20230629,161000,7036755335,2720,2720,2720,2720,0
20230629,160900,7036755335,2720,2720,2720,2720,0
20230629,160800,7036755335,2720,2720,2720,2720,0
20230629,160700,7036755335,2720,2720,2720,2720,0
20230629,160600,7036755335,2720,2720,2720,2720,0
20230629,160500,7036755335,2720,2720,2720,2720,0
20230629,160400,7036755335,2720,2720,2720,2720,0
20230629,160300,7036755335,2720,2720,2720,2720,0
20230629,160200,7036755335,2720,2720,2720,2720,0
20230629,160100,7036755335,2720,2720,2720,2720,0
20230629,160000,7036755335,2720,2720,2720,2720,0
20230629,155900,7036755335,2720,2720,2720,2720,0
20230629,155800,7036755335,2720,2720,2720,2720,0
20230629,155700,7036755335,2720,2720,2720,2720,24036
20230629,155600,7036755335,2720,2720,2720,2720,0
20230629,155500,7036755335,2720,2720,2720,2720,0
20230629,155400,7036755335,2720,2720,2720,2720,0
20230629,155300,7036755335,2720,2720,2720,2720,0
20230629,155200,7036755335,2720,2720,2720,2720,0
20230629,155100,7036755335,2720,2720,2720,2720,0
20230629,155000,7036755335,2720,2720,2720,2720,0
20230629,154900,7036755335,2720,2720,2720,2720,0
20230629,154800,7036755335,2720,2720,2720,2720,0
20230629,154700,7036755335,2720,2720,2720,2720,0
20230629,154600,7036755335,2720,2720,2720,2720,0
20230629,154500,7036755335,2720,2720,2720,2720,0
20230629,154400,7036755335,2720,2720,2720,2720,0
20230629,154300,7036755335,2720,2720,2720,2720,0
20230629,154200,7036755335,2720,2720,2720,2720,0
20230629,154100,7036755335,2720,2720,2720,2720,0
20230629,154000,7036755335,2720,2720,2720,2720,0
20230629,153900,7036755335,2720,2720,2720,2720,0
20230629,153800,7036755335,2720,2720,2720,2720,0
20230629,153700,7036755335,2720,2720,2720,2720,0
20230629,153600,7036755335,2720,2720,2720,2720,0
20230629,153500,7036755335,2720,2720,2720,2720,0
20230629,153400,7036755335,2720,2720,2720,2720,0
20230629,153300,7036755335,2720,2720,2720,2720,0
20230629,153200,7036755335,2720,2720,2720,2720,0
20230629,153100,7036755335,2720,2720,2720,2720,0
20230629,153000,7036755335,2720,2720,2720,2720,24036
20230629,152900,6971377415,2735,2735,2735,2735,0
20230629,152800,6971377415,2735,2735,2735,2735,0
20230629,152700,6971377415,2735,2735,2735,2735,0
20230629,152600,6971377415,2735,2735,2735,2735,0
20230629,152500,6971377415,2735,2735,2735,2735,0
20230629,152400,6971377415,2735,2735,2735,2735,0
20230629,152300,6971377415,2735,2735,2735,2735,0
20230629,152200,6971377415,2735,2735,2735,2735,0
20230629,152100,6971377415,2735,2735,2735,2735,0
20230629,152000,6971377415,2735,2735,2735,2735,0
20230629,151900,6971377415,2735,2735,2740,2730,4029
20230629,151800,6960352275,2740,2725,2740,2725,5335
20230629,151700,6945770265,2725,2730,2730,2720,2721
20230629,151600,6938346935,2730,2725,2730,2725,12890
20230629,151500,6903194865,2725,2720,2725,2720,6556
20230629,151400,6885334170,2725,2725,2725,2725,1
20230629,151300,6885331445,2720,2720,2725,2720,1436
20230629,151200,6881424955,2720,2720,2720,2715,1793
20230629,151100,6876551745,2720,2720,2720,2720,434
20230629,151000,6875371265,2715,2715,2720,2715,3459
20230629,150900,6865973130,2715,2720,2725,2715,2623
20230629,150800,6858851060,2720,2725,2725,2720,3134
20230629,150700,6850326490,2725,2725,2725,2720,9199
20230629,150600,6825301695,2725,2720,2725,2720,1467
20230629,150500,6821311450,2720,2720,2720,2720,1018
20230629,150400,6818542490,2720,2720,2720,2715,4508
20230629,150300,6806280740,2720,2715,2720,2710,9178
20230629,150200,6781379375,2715,2715,2715,2715,12262
20230629,150100,6748088045,2715,2715,2720,2715,12095
20230629,150000,6715249245,2720,2715,2720,2715,4275
20230629,145900,6703642540,2715,2715,2715,2715,3385
20230629,145800,6694452265,2720,2715,2720,2715,296
20230629,145700,6693648620,2715,2715,2715,2715,3478
20230629,145600,6684205850,2720,2720,2720,2715,1975
20230629,145500,6678837950,2715,2720,2720,2715,1790
20230629,145400,6673969175,2720,2715,2720,2715,1384
20230629,145300,6670204725,2720,2720,2720,2715,394
20230629,145200,6669133765,2715,2720,2720,2715,1220
20230629,145100,6665817865,2720,2720,2720,2715,1005
20230629,145000,6663084430,2720,2720,2720,2720,1046
20230629,144900,6660239310,2720,2720,2720,2720,1289
20230629,144800,6656733230,2715,2720,2720,2715,2986
20230629,144700,6648614550,2725,2720,2725,2715,3781
20230629,144600,6638321065,2720,2720,2720,2720,1329
20230629,144500,6634706185,2720,2720,2720,2715,2172
20230629,144400,6628798350,2720,2720,2720,2720,3154
20230629,144300,6620219470,2720,2720,2725,2720,668
20230629,144200,6618402120,2720,2725,2725,2720,648
20230629,144100,6616638170,2720,2725,2725,2720,1299
20230629,144000,6613098400,2720,2720,2720,2720,1450
20230629,143900,6609154400,2720,2725,2725,2720,6228
20230629,143800,6592210795,2730,2725,2730,2725,635
20230629,143700,6590477595,2725,2725,2725,2725,995
20230629,143600,6587766220,2725,2720,2725,2720,81
20230629,143500,6587545790,2725,2725,2725,2725,61
20230629,143400,6587379565,2725,2725,2725,2725,1050
20230629,143300,6584518315,2725,2720,2725,2720,2088
20230629,143200,6578838950,2720,2715,2720,2715,2954
20230629,143100,6570814070,2715,2710,2715,2710,1162
20230629,143000,6567660155,2715,2710,2715,2710,2151
20230629,142900,6561822190,2715,2715,2715,2715,1845
20230629,142800,6556813015,2710,2715,2715,2710,159
20230629,142700,6556382110,2715,2715,2715,2715,198
20230629,142600,6555844540,2715,2720,2720,2715,2348
20230629,142500,6549464230,2720,2715,2720,2715,38
20230629,142400,6549361055,2715,2715,2715,2715,100
20230629,142300,6549089555,2715,2715,2715,2715,992
20230629,142200,6546396275,2715,2710,2715,2710,2042
20230629,142100,6540852435,2715,2715,2715,2710,252
20230629,142000,6540168260,2715,2710,2715,2710,7703
20230629,141900,6519293080,2710,2710,2710,2710,3451
20230629,141800,6509940870,2710,2715,2715,2705,6137
20230629,141700,6493336355,2715,2705,2715,2705,640
20230629,141600,6491604755,2705,2715,2715,2700,19770
20230629,141500,6438054350,2720,2720,2720,2720,1499
20230629,141400,6433977070,2730,2730,2730,2730,13
20230629,141300,6433941580,2730,2730,2730,2730,3065
20230629,141200,6425574130,2735,2730,2735,2730,9749
20230629,141100,6398933740,2730,2715,2730,2715,1227
20230629,141000,6395596390,2715,2715,2715,2715,2988
20230629,140900,6387483970,2710,2710,2710,2710,1713
20230629,140800,6382841740,2700,2700,2700,2700,0
20230629,140700,6382841740,2700,2705,2705,2700,4983
20230629,140600,6369383170,2700,2700,2700,2700,0
20230629,140500,6369383170,2700,2700,2705,2700,2096
20230629,140400,6363723760,2700,2700,2700,2700,367
20230629,140300,6362732860,2700,2710,2710,2700,3345
20230629,140200,6353697605,2710,2710,2710,2710,1
20230629,140100,6353694895,2700,2700,2700,2700,23
20230629,140000,6353632795,2710,2705,2710,2700,7212
20230629,135900,6334144120,2705,2705,2705,2705,684
20230629,135800,6332293900,2705,2705,2710,2705,214
20230629,135700,6331714995,2705,2710,2710,2705,1769
20230629,135600,6326924400,2710,2710,2710,2710,250
20230629,135500,6326246900,2710,2705,2710,2700,10647
20230629,135400,6297444815,2705,2705,2705,2705,1524
20230629,135300,6293322395,2705,2710,2710,2705,1302
20230629,135200,6289800480,2705,2710,2710,2705,5768
20230629,135100,6274194255,2715,2715,2715,2710,2183
20230629,135000,6268274350,2715,2710,2715,2705,3961
20230629,134900,6257531495,2710,2710,2710,2710,1097
20230629,134800,6254558625,2710,2715,2715,2710,777
20230629,134700,6252451800,2715,2715,2715,2715,104
20230629,134600,6252169440,2720,2710,2720,2710,2489
20230629,134500,6245416430,2715,2710,2715,2710,200
20230629,134400,6244873890,2710,2720,2720,2705,5790
20230629,134300,6229168380,2720,2715,2720,2715,443
20230629,134200,6227963570,2720,2725,2725,2720,804
20230629,134100,6225776470,2725,2725,2725,2715,757
20230629,134000,6223716840,2725,2725,2725,2725,123
20230629,133900,6223381665,2730,2725,2730,2720,2970
20230629,133800,6215290705,2725,2725,2725,2725,1558
20230629,133700,6211045155,2720,2720,2720,2720,0
20230629,133600,6211045155,2720,2725,2725,2720,75
20230629,133500,6210840800,2720,2715,2720,2715,2098
20230629,133400,6205140890,2715,2710,2715,2710,2363
20230629,133300,6198737100,2710,2710,2710,2710,551
20230629,133200,6197243890,2710,2705,2710,2705,2111
20230629,133100,6191524685,2705,2700,2705,2700,864
20230629,133000,6189187650,2710,2710,2710,2705,9985
20230629,132900,6162172545,2710,2710,2710,2710,8173
20230629,132800,6140023715,2710,2705,2710,2705,7517
20230629,132700,6119660140,2720,2720,2720,2710,4892
20230629,132600,6106396280,2720,2700,2720,2700,2568
20230629,132500,6099436150,2695,2745,2745,2695,39402
20230629,132400,5992523245,2730,2745,2745,2730,937
20230629,132300,5989960030,2750,2740,2750,2725,49833
20230629,132200,5853787505,2740,2745,2745,2740,3600
20230629,132100,5843922300,2745,2735,2745,2735,6930
20230629,132000,5824918315,2730,2725,2730,2725,23763
20230629,131900,5760055475,2730,2730,2730,2730,1297
20230629,131800,5756514665,2730,2730,2730,2725,651
20230629,131700,5754739360,2725,2715,2725,2715,2912
20230629,131600,5746811105,2720,2725,2725,2720,284
20230629,131500,5746038090,2715,2715,2725,2715,2881
20230629,131400,5738216155,2715,2725,2725,2715,164
20230629,131300,5737770875,2715,2725,2725,2710,10407
20230629,131200,5709479755,2725,2720,2725,2720,2452
20230629,131100,5702798170,2715,2710,2715,2710,1231
20230629,131000,5699458505,2710,2725,2725,2710,385
20230629,130900,5698415125,2710,2710,2710,2710,225
20230629,130800,5697805375,2710,2725,2725,2710,327
20230629,130700,5696918815,2725,2710,2725,2705,3336
20230629,130600,5687833830,2705,2715,2715,2705,4327
20230629,130500,5676109835,2715,2720,2725,2715,3280
20230629,130400,5667193965,2720,2720,2720,2720,504
20230629,130300,5665823085,2725,2715,2725,2715,3305
20230629,130200,5656850000,2720,2730,2730,2720,2308
20230629,130100,5650572200,2720,2730,2730,2720,39
20230629,130000,5650466030,2730,2720,2730,2720,5265
20230629,125900,5636128380,2720,2720,2725,2715,10991
20230629,125800,5606251145,2720,2720,2720,2720,0
20230629,125700,5606251145,2720,2730,2730,2720,1355
20230629,125600,5602563740,2735,2725,2735,2725,2000
20230629,125500,5597100810,2725,2715,2725,2715,1837
20230629,125400,5592101385,2715,2715,2715,2715,0
20230629,125300,5592101385,2715,2710,2715,2710,3885
20230629,125200,5581555925,2710,2705,2710,2705,2270
20230629,125100,5575407435,2705,2705,2710,2705,1705
20230629,125000,5570792570,2705,2705,2705,2705,2001
20230629,124900,5565379865,2705,2705,2710,2700,1984
20230629,124800,5560012475,2705,2715,2715,2705,5559
20230629,124700,5544964985,2715,2720,2720,2715,12366
20230629,124600,5511390635,2720,2735,2740,2720,30145
20230629,124500,5429146660,2735,2740,2740,2730,12834
20230629,124400,5394034960,2735,2745,2745,2735,3404
20230629,124300,5384699750,2740,2745,2745,2740,7221
20230629,124200,5364898430,2740,2740,2745,2735,2162
20230629,124100,5358974045,2740,2745,2745,2740,3639
20230629,124000,5349000070,2745,2745,2745,2740,3245
20230629,123900,5340106365,2750,2750,2755,2735,7492
20230629,123800,5319529860,2750,2755,2760,2745,17149
20230629,123700,5272356515,2755,2755,2760,2750,15551
20230629,123600,5229525780,2755,2735,2755,2735,57046
20230629,123500,5072835480,2735,2735,2735,2735,2040
20230629,123400,5067256080,2730,2730,2735,2730,1706
20230629,123300,5062598680,2730,2735,2735,2730,1479
20230629,123200,5058560590,2730,2740,2740,2730,501
20230629,123100,5057188650,2740,2740,2740,2740,105
20230629,123000,5056900950,2740,2740,2740,2735,2911
20230629,122900,5048938135,2740,2740,2740,2735,715
20230629,122800,5046982535,2740,2735,2740,2735,2232
20230629,122700,5040875080,2740,2740,2740,2740,57
20230629,122600,5040718900,2740,2735,2740,2735,3803
20230629,122500,5030298685,2740,2740,2745,2740,5280
20230629,122400,5015830945,2745,2745,2745,2740,5925
20230629,122300,4999571215,2745,2740,2745,2740,6528
20230629,122200,4981652355,2745,2735,2745,2735,5371
20230629,122100,4966918215,2740,2740,2740,2740,10927
20230629,122000,4936978235,2740,2735,2740,2735,3900
20230629,121900,4926292765,2735,2735,2740,2735,2526
20230629,121800,4919384100,2735,2735,2735,2735,648
20230629,121700,4917611820,2735,2720,2735,2720,37254
20230629,121600,4815884945,2720,2720,2725,2720,2473
20230629,121500,4809158320,2720,2715,2720,2715,3407
20230629,121400,4799891780,2720,2720,2720,2720,3182
20230629,121300,4791236740,2720,2720,2720,2710,1343
20230629,121200,4787584480,2720,2710,2720,2710,2126
20230629,121100,4781821760,2710,2720,2720,2710,9686
20230629,121000,4755570795,2720,2720,2720,2720,29
20230629,120900,4755491915,2720,2725,2725,2720,510
20230629,120800,4754103710,2730,2725,2730,2725,158
20230629,120700,4753672880,2725,2725,2730,2725,4818
20230629,120600,4740542960,2725,2725,2725,2725,885
20230629,120500,4738131335,2720,2710,2720,2710,6485
20230629,120400,4720507305,2715,2725,2725,2715,10980
20230629,120300,4690591670,2725,2725,2725,2725,580
20230629,120200,4689011170,2730,2725,2730,2725,919
20230629,120100,4686504045,2725,2725,2730,2725,2867
20230629,120000,4678691285,2725,2730,2735,2725,1362
20230629,115900,4674969765,2735,2735,2735,2730,3194
20230629,115800,4666248175,2735,2735,2735,2735,990
20230629,115700,4663540525,2735,2735,2740,2730,468
20230629,115600,4662261745,2735,2735,2740,2735,3445
20230629,115500,4652839455,2735,2735,2735,2730,9066
20230629,115400,4628046145,2735,2730,2740,2730,669
20230629,115300,4626216925,2730,2740,2740,2730,674
20230629,115200,4624370395,2730,2735,2735,2730,1234
20230629,115100,4621001325,2730,2740,2740,2730,4870
20230629,115000,4607667525,2740,2735,2740,2730,2846
20230629,114900,4599876875,2730,2730,2730,2730,4785
20230629,114800,4586813825,2730,2735,2735,2730,148
20230629,114700,4586409780,2735,2735,2740,2735,2280
20230629,114600,4580167645,2735,2735,2735,2735,4603
20230629,114500,4567578440,2735,2735,2745,2735,3595
20230629,114400,4557745705,2735,2740,2745,2735,5803
20230629,114300,4541829375,2730,2730,2730,2730,1297
20230629,114200,4538288565,2730,2730,2730,2730,2263
20230629,114100,4532110575,2730,2735,2740,2730,5966
20230629,114000,4515799955,2730,2730,2735,2730,1952
20230629,113900,4510463315,2730,2735,2735,2730,3862
20230629,113800,4499910380,2740,2730,2740,2725,6098
20230629,113700,4483251400,2735,2745,2745,2730,8869
20230629,113600,4458948300,2745,2745,2745,2745,4241
20230629,113500,4447306755,2745,2740,2745,2740,6981
20230629,113400,4428152830,2740,2735,2740,2735,7232
20230629,113300,4408343745,2740,2735,2740,2730,2255
20230629,113200,4402177385,2730,2730,2735,2730,14638
20230629,113100,4362194515,2730,2720,2730,2720,8638
20230629,113000,4338650700,2720,2720,2720,2720,3436
20230629,112900,4329304780,2725,2725,2730,2720,7082
20230629,112800,4310015830,2725,2730,2730,2725,3831
20230629,112700,4299559595,2730,2735,2735,2730,3303
20230629,112600,4290528435,2740,2740,2740,2735,7398
20230629,112500,4270277805,2735,2735,2735,2730,14504
20230629,112400,4230609455,2740,2735,2740,2730,5081
20230629,112300,4216712435,2735,2730,2740,2730,9302
20230629,112200,4191293185,2725,2730,2730,2720,117
20230629,112100,4190974265,2730,2730,2730,2720,8481
20230629,112000,4167871195,2730,2735,2735,2725,15695
20230629,111900,4124984615,2730,2725,2735,2725,8361
20230629,111800,4102138730,2730,2725,2735,2725,4988
20230629,111700,4088523095,2730,2725,2730,2725,6857
20230629,111600,4069808855,2725,2725,2730,2725,5418
20230629,111500,4055024055,2735,2715,2735,2710,20359
20230629,111400,3999686405,2715,2715,2720,2715,3355
20230629,111300,3990576770,2710,2700,2710,2700,5757
20230629,111200,3974985185,2695,2695,2700,2695,4418
20230629,111100,3963062660,2695,2685,2700,2685,1806
20230629,111000,3958213480,2685,2685,2695,2685,5387
20230629,110900,3943730395,2690,2690,2690,2690,2183
20230629,110800,3937858125,2695,2695,2695,2695,1397
20230629,110700,3934093210,2695,2695,2695,2695,461
20230629,110600,3932850815,2700,2700,2700,2700,865
20230629,110500,3930515315,2700,2700,2700,2700,604
20230629,110400,3928884515,2705,2700,2705,2700,2608
20230629,110300,3921842910,2700,2705,2705,2700,10544
20230629,110200,3893349680,2715,2710,2715,2710,1468
20230629,110100,3889369195,2710,2715,2715,2710,5815
20230629,110000,3873604535,2715,2720,2720,2715,3869
20230629,105900,3863090855,2720,2720,2720,2715,1532
20230629,105800,3858923830,2710,2715,2720,2710,1402
20230629,105700,3855116965,2715,2720,2725,2715,15418
20230629,105600,3813180070,2720,2715,2720,2710,7931
20230629,105500,3791649730,2715,2710,2715,2710,1084
20230629,105400,3788706685,2710,2700,2710,2695,8092
20230629,105300,3766811985,2700,2700,2700,2700,579
20230629,105200,3765248685,2705,2695,2705,2695,789
20230629,105100,3763116650,2695,2695,2695,2695,3332
20230629,105000,3754136910,2695,2700,2700,2695,2868
20230629,104900,3746395835,2700,2700,2705,2700,4143
20230629,104800,3735195925,2705,2705,2705,2705,5060
20230629,104700,3721508625,2705,2705,2705,2705,109
20230629,104600,3721213780,2705,2705,2705,2705,0
20230629,104500,3721213780,2705,2710,2710,2700,698
20230629,104400,3719322315,2710,2710,2715,2700,3597
20230629,104300,3709575205,2705,2715,2720,2700,38129
20230629,104200,3606336925,2715,2715,2715,2710,1633
20230629,104100,3601903540,2715,2715,2715,2710,3116
20230629,104000,3593451745,2715,2690,2715,2690,18595
20230629,103900,3543269145,2685,2680,2685,2680,6141
20230629,103800,3526789890,2680,2675,2680,2675,2941
20230629,103700,3518908025,2675,2680,2680,2675,227
20230629,103600,3518299670,2680,2680,2685,2680,3291
20230629,103500,3509478785,2680,2675,2680,2675,900
20230629,103400,3507071275,2680,2670,2680,2670,8510
20230629,103300,3484329935,2675,2680,2680,2670,5624
20230629,103200,3469294755,2675,2680,2680,2675,684
20230629,103100,3467461640,2680,2685,2685,2675,2957
20230629,103000,3459537835,2685,2680,2685,2680,1946
20230629,102900,3454321810,2680,2680,2680,2680,1741
20230629,102800,3449655930,2685,2685,2685,2685,1610
20230629,102700,3445333080,2680,2685,2685,2680,322
20230629,102600,3444468900,2690,2690,2690,2685,675
20230629,102500,3442656125,2695,2695,2695,2680,30
20230629,102400,3442575290,2695,2690,2695,2675,163
20230629,102300,3442137255,2690,2680,2690,2675,4711
20230629,102200,3429525345,2680,2695,2695,2680,8014
20230629,102100,3408025325,2695,2700,2700,2695,523
20230629,102000,3406615805,2685,2685,2700,2680,653
20230629,101900,3404865045,2680,2695,2705,2680,2518
20230629,101800,3398115070,2675,2670,2710,2665,15904
20230629,101700,3355571440,2670,2675,2680,2670,2336
20230629,101600,3349332470,2675,2685,2685,2675,6834
20230629,101500,3331018145,2685,2680,2685,2680,2544
20230629,101400,3324200170,2680,2685,2685,2675,3915
20230629,101300,3313725740,2675,2685,2685,2675,927
20230629,101200,3311241460,2685,2690,2695,2685,1737
20230629,101100,3306571915,2690,2700,2710,2690,6495
20230629,101000,3289060010,2710,2700,2715,2700,1013
20230629,100900,3286319775,2700,2705,2710,2695,1275
20230629,100800,3282873910,2710,2695,2710,2690,1317
20230629,100700,3279315360,2695,2700,2700,2695,4465
20230629,100600,3267281680,2695,2685,2695,2675,7695
20230629,100500,3246611040,2675,2675,2685,2675,5197
20230629,100400,3232701595,2670,2665,2675,2665,2371
20230629,100300,3226371585,2665,2675,2675,2665,4479
20230629,100200,3214430050,2665,2670,2675,2665,11315
20230629,100100,3184230360,2675,2675,2675,2670,1537
20230629,100000,3180125285,2675,2675,2685,2670,4354
20230629,095900,3168477545,2680,2675,2680,2675,7770
20230629,095800,3147680485,2675,2685,2685,2675,20389
20230629,095700,3093020680,2690,2695,2695,2685,16534
20230629,095600,3048555490,2690,2700,2700,2690,26181
20230629,095500,2978007000,2705,2720,2720,2700,25212
20230629,095400,2909755620,2720,2730,2740,2720,2026
20230629,095300,2904240375,2725,2740,2740,2725,12588
20230629,095200,2869831320,2740,2750,2750,2740,37813
20230629,095100,2766154820,2750,2750,2750,2745,7136
20230629,095000,2746531870,2745,2745,2755,2745,10773
20230629,094900,2716930700,2745,2750,2750,2745,16936
20230629,094800,2670361040,2750,2740,2750,2740,24955
20230629,094700,2601803275,2740,2735,2745,2730,10520
20230629,094600,2573002695,2735,2740,2740,2725,10019
20230629,094500,2545609475,2740,2735,2740,2735,7935
20230629,094400,2523888240,2735,2750,2750,2735,8917
20230629,094300,2499456065,2750,2725,2755,2715,40014
20230629,094200,2389776875,2715,2710,2720,2705,43624
20230629,094100,2271348015,2705,2715,2715,2705,14903
20230629,094000,2231012675,2715,2710,2715,2710,4604
20230629,093900,2218535810,2710,2705,2715,2705,7936
20230629,093800,2197030290,2705,2710,2715,2705,12534
20230629,093700,2163080085,2715,2715,2720,2710,10481
20230629,093600,2134653190,2710,2720,2725,2710,14578
20230629,093500,2094992520,2725,2725,2725,2705,55909
20230629,093400,1943188005,2725,2710,2745,2700,59096
20230629,093300,1781830640,2710,2700,2715,2700,62007
20230629,093200,1614150400,2700,2685,2700,2685,43516
20230629,093100,1496949710,2680,2675,2680,2670,9285
20230629,093000,1472109215,2670,2665,2680,2665,4644
20230629,092900,1459690290,2665,2645,2665,2645,4242
20230629,092800,1448440940,2645,2645,2645,2645,4259
20230629,092700,1437175885,2645,2645,2645,2640,2638
20230629,092600,1430198875,2645,2645,2645,2645,957
20230629,092500,1427667610,2645,2645,2650,2645,1471
20230629,092400,1423776810,2650,2645,2650,2640,7951
20230629,092300,1402723195,2645,2630,2650,2630,14590
20230629,092200,1364269920,2630,2645,2645,2630,2962
20230629,092100,1356456510,2645,2645,2670,2645,46816
20230629,092000,1231525320,2640,2640,2645,2635,13121
20230629,091900,1196839485,2645,2640,2645,2640,1756
20230629,091800,1192200625,2640,2650,2650,2635,3892
20230629,091700,1181929445,2650,2635,2655,2635,9837
20230629,091600,1155840850,2635,2660,2660,2635,7762
20230629,091500,1135330195,2640,2665,2670,2640,25353
20230629,091400,1067754835,2665,2645,2670,2635,20208
20230629,091300,1014111090,2635,2640,2660,2630,12076
20230629,091200,982174290,2640,2615,2640,2615,2148
20230629,091100,976526630,2600,2605,2630,2600,10540
20230629,091000,949098070,2600,2590,2610,2590,36919
20230629,090900,852972115,2590,2575,2595,2570,32403
20230629,090800,769611870,2570,2590,2590,2570,32263
20230629,090700,686499255,2580,2585,2585,2575,9402
20230629,090600,662249110,2575,2570,2600,2565,11079
20230629,090500,633647420,2570,2595,2595,2570,16464
20230629,090400,591194610,2600,2595,2600,2595,19706
20230629,090300,540039395,2600,2590,2615,2580,30547
20230629,090200,460707270,2595,2660,2660,2590,28449
20230629,090100,386379340,2660,2655,2710,2645,114604
20230629,090000,80218215,2660,2650,2670,2645,29997