stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,203900,4636978960,5400,5400,5400,5400,25356
20230703,203800,4636978960,5400,5400,5400,5400,0
20230703,203700,4636978960,5400,5400,5400,5400,0
20230703,203600,4636978960,5400,5400,5400,5400,0
20230703,203500,4636978960,5400,5400,5400,5400,0
20230703,203400,4636978960,5400,5400,5400,5400,0
20230703,203300,4636978960,5400,5400,5400,5400,0
20230703,203200,4636978960,5400,5400,5400,5400,0
20230703,203100,4636978960,5400,5400,5400,5400,0
20230703,203000,4636978960,5400,5400,5400,5400,0
20230703,202900,4636978960,5400,5400,5400,5400,0
20230703,202800,4636978960,5400,5400,5400,5400,0
20230703,202700,4636978960,5400,5400,5400,5400,0
20230703,202600,4636978960,5400,5400,5400,5400,0
20230703,202500,4636978960,5400,5400,5400,5400,0
20230703,202400,4636978960,5400,5400,5400,5400,0
20230703,202300,4636978960,5400,5400,5400,5400,0
20230703,202200,4636978960,5400,5400,5400,5400,0
20230703,202100,4636978960,5400,5400,5400,5400,0
20230703,202000,4636978960,5400,5400,5400,5400,0
20230703,201900,4636978960,5400,5400,5400,5400,0
20230703,201800,4636978960,5400,5400,5400,5400,0
20230703,201700,4636978960,5400,5400,5400,5400,0
20230703,201600,4636978960,5400,5400,5400,5400,0
20230703,201500,4636978960,5400,5400,5400,5400,0
20230703,201400,4636978960,5400,5400,5400,5400,0
20230703,201300,4636978960,5400,5400,5400,5400,0
20230703,201200,4636978960,5400,5400,5400,5400,0
20230703,201100,4636978960,5400,5400,5400,5400,0
20230703,201000,4636978960,5400,5400,5400,5400,0
20230703,200900,4636978960,5400,5400,5400,5400,25356
20230703,200800,4636978960,5400,5400,5400,5400,0
20230703,200700,4636978960,5400,5400,5400,5400,0
20230703,200600,4636978960,5400,5400,5400,5400,0
20230703,200500,4636978960,5400,5400,5400,5400,0
20230703,200400,4636978960,5400,5400,5400,5400,0
20230703,200300,4636978960,5400,5400,5400,5400,0
20230703,200200,4636978960,5400,5400,5400,5400,0
20230703,200100,4636978960,5400,5400,5400,5400,0
20230703,200000,4636978960,5400,5400,5400,5400,0
20230703,195900,4636978960,5400,5400,5400,5400,0
20230703,195800,4636978960,5400,5400,5400,5400,0
20230703,195700,4636978960,5400,5400,5400,5400,0
20230703,195600,4636978960,5400,5400,5400,5400,0
20230703,195500,4636978960,5400,5400,5400,5400,0
20230703,195400,4636978960,5400,5400,5400,5400,0
20230703,195300,4636978960,5400,5400,5400,5400,0
20230703,195200,4636978960,5400,5400,5400,5400,0
20230703,195100,4636978960,5400,5400,5400,5400,0
20230703,195000,4636978960,5400,5400,5400,5400,0
20230703,194900,4636978960,5400,5400,5400,5400,0
20230703,194800,4636978960,5400,5400,5400,5400,0
20230703,194700,4636978960,5400,5400,5400,5400,0
20230703,194600,4636978960,5400,5400,5400,5400,0
20230703,194500,4636978960,5400,5400,5400,5400,0
20230703,194400,4636978960,5400,5400,5400,5400,0
20230703,194300,4636978960,5400,5400,5400,5400,0
20230703,194200,4636978960,5400,5400,5400,5400,0
20230703,194100,4636978960,5400,5400,5400,5400,0
20230703,194000,4636978960,5400,5400,5400,5400,0
20230703,193900,4636978960,5400,5400,5400,5400,25356
20230703,193800,4636978960,5400,5400,5400,5400,0
20230703,193700,4636978960,5400,5400,5400,5400,0
20230703,193600,4636978960,5400,5400,5400,5400,0
20230703,193500,4636978960,5400,5400,5400,5400,0
20230703,193400,4636978960,5400,5400,5400,5400,0
20230703,193300,4636978960,5400,5400,5400,5400,0
20230703,193200,4636978960,5400,5400,5400,5400,0
20230703,193100,4636978960,5400,5400,5400,5400,0
20230703,193000,4636978960,5400,5400,5400,5400,0
20230703,192900,4636978960,5400,5400,5400,5400,0
20230703,192800,4636978960,5400,5400,5400,5400,0
20230703,192700,4636978960,5400,5400,5400,5400,0
20230703,192600,4636978960,5400,5400,5400,5400,0
20230703,192500,4636978960,5400,5400,5400,5400,0
20230703,192400,4636978960,5400,5400,5400,5400,0
20230703,192300,4636978960,5400,5400,5400,5400,0
20230703,192200,4636978960,5400,5400,5400,5400,0
20230703,192100,4636978960,5400,5400,5400,5400,0
20230703,192000,4636978960,5400,5400,5400,5400,0
20230703,191900,4636978960,5400,5400,5400,5400,0
20230703,191800,4636978960,5400,5400,5400,5400,0
20230703,191700,4636978960,5400,5400,5400,5400,0
20230703,191600,4636978960,5400,5400,5400,5400,0
20230703,191500,4636978960,5400,5400,5400,5400,0
20230703,191400,4636978960,5400,5400,5400,5400,0
20230703,191300,4636978960,5400,5400,5400,5400,0
20230703,191200,4636978960,5400,5400,5400,5400,0
20230703,191100,4636978960,5400,5400,5400,5400,0
20230703,191000,4636978960,5400,5400,5400,5400,0
20230703,190900,4636978960,5400,5400,5400,5400,25356
20230703,190800,4636978960,5400,5400,5400,5400,0
20230703,190700,4636978960,5400,5400,5400,5400,0
20230703,190600,4636978960,5400,5400,5400,5400,0
20230703,190500,4636978960,5400,5400,5400,5400,0
20230703,190400,4636978960,5400,5400,5400,5400,0
20230703,190300,4636978960,5400,5400,5400,5400,0
20230703,190200,4636978960,5400,5400,5400,5400,0
20230703,190100,4636978960,5400,5400,5400,5400,0
20230703,190000,4636978960,5400,5400,5400,5400,0
20230703,185900,4636978960,5400,5400,5400,5400,0
20230703,185800,4636978960,5400,5400,5400,5400,0
20230703,185700,4636978960,5400,5400,5400,5400,0
20230703,185600,4636978960,5400,5400,5400,5400,0
20230703,185500,4636978960,5400,5400,5400,5400,0
20230703,185400,4636978960,5400,5400,5400,5400,0
20230703,185300,4636978960,5400,5400,5400,5400,0
20230703,185200,4636978960,5400,5400,5400,5400,0
20230703,185100,4636978960,5400,5400,5400,5400,0
20230703,185000,4636978960,5400,5400,5400,5400,0
20230703,184900,4636978960,5400,5400,5400,5400,0
20230703,184800,4636978960,5400,5400,5400,5400,0
20230703,184700,4636978960,5400,5400,5400,5400,0
20230703,184600,4636978960,5400,5400,5400,5400,0
20230703,184500,4636978960,5400,5400,5400,5400,0
20230703,184400,4636978960,5400,5400,5400,5400,0
20230703,184300,4636978960,5400,5400,5400,5400,0
20230703,184200,4636978960,5400,5400,5400,5400,0
20230703,184100,4636978960,5400,5400,5400,5400,0
20230703,184000,4636978960,5400,5400,5400,5400,0
20230703,183900,4636978960,5400,5400,5400,5400,25356
20230703,183800,4636978960,5400,5400,5400,5400,0
20230703,183700,4636978960,5400,5400,5400,5400,0
20230703,183600,4636978960,5400,5400,5400,5400,0
20230703,183500,4636978960,5400,5400,5400,5400,0
20230703,183400,4636978960,5400,5400,5400,5400,0
20230703,183300,4636978960,5400,5400,5400,5400,0
20230703,183200,4636978960,5400,5400,5400,5400,0
20230703,183100,4636978960,5400,5400,5400,5400,0
20230703,183000,4636978960,5400,5400,5400,5400,0
20230703,182900,4636978960,5400,5400,5400,5400,0
20230703,182800,4636978960,5400,5400,5400,5400,0
20230703,182700,4636978960,5400,5400,5400,5400,0
20230703,182600,4636978960,5400,5400,5400,5400,0
20230703,182500,4636978960,5400,5400,5400,5400,0
20230703,182400,4636978960,5400,5400,5400,5400,0
20230703,182300,4636978960,5400,5400,5400,5400,0
20230703,182200,4636978960,5400,5400,5400,5400,0
20230703,182100,4636978960,5400,5400,5400,5400,0
20230703,182000,4636978960,5400,5400,5400,5400,0
20230703,181900,4636978960,5400,5400,5400,5400,0
20230703,181800,4636978960,5400,5400,5400,5400,0
20230703,181700,4636978960,5400,5400,5400,5400,0
20230703,181600,4636978960,5400,5400,5400,5400,0
20230703,181500,4636978960,5400,5400,5400,5400,0
20230703,181400,4636978960,5400,5400,5400,5400,0
20230703,181300,4636978960,5400,5400,5400,5400,0
20230703,181200,4636978960,5400,5400,5400,5400,0
20230703,181100,4636978960,5400,5400,5400,5400,0
20230703,181000,4636978960,5400,5400,5400,5400,0
20230703,180900,4636978960,5400,5400,5400,5400,25356
20230703,180800,4636978960,5400,5400,5400,5400,0
20230703,180700,4636978960,5400,5400,5400,5400,0
20230703,180600,4636978960,5400,5400,5400,5400,0
20230703,180500,4636978960,5400,5400,5400,5400,0
20230703,180400,4636978960,5400,5400,5400,5400,0
20230703,180300,4636978960,5400,5400,5400,5400,0
20230703,180200,4636978960,5400,5400,5400,5400,0
20230703,180100,4636978960,5400,5400,5400,5400,0
20230703,180000,4636978960,5400,5400,5400,5400,0
20230703,175900,4636978960,5400,5400,5400,5400,0
20230703,175800,4636978960,5400,5400,5400,5400,0
20230703,175700,4636978960,5400,5400,5400,5400,0
20230703,175600,4636978960,5400,5400,5400,5400,0
20230703,175500,4636978960,5400,5400,5400,5400,0
20230703,175400,4636978960,5400,5400,5400,5400,0
20230703,175300,4636978960,5400,5400,5400,5400,0
20230703,175200,4636978960,5400,5400,5400,5400,0
20230703,175100,4636978960,5400,5400,5400,5400,0
20230703,175000,4636978960,5400,5400,5400,5400,0
20230703,174900,4636978960,5400,5400,5400,5400,0
20230703,174800,4636978960,5400,5400,5400,5400,0
20230703,174700,4636978960,5400,5400,5400,5400,0
20230703,174600,4636978960,5400,5400,5400,5400,0
20230703,174500,4636978960,5400,5400,5400,5400,0
20230703,174400,4636978960,5400,5400,5400,5400,0
20230703,174300,4636978960,5400,5400,5400,5400,0
20230703,174200,4636978960,5400,5400,5400,5400,0
20230703,174100,4636978960,5400,5400,5400,5400,0
20230703,174000,4636978960,5400,5400,5400,5400,0
20230703,173900,4636978960,5400,5400,5400,5400,25356
20230703,173800,4636978960,5400,5400,5400,5400,0
20230703,173700,4636978960,5400,5400,5400,5400,0
20230703,173600,4636978960,5400,5400,5400,5400,0
20230703,173500,4636978960,5400,5400,5400,5400,0
20230703,173400,4636978960,5400,5400,5400,5400,0
20230703,173300,4636978960,5400,5400,5400,5400,0
20230703,173200,4636978960,5400,5400,5400,5400,0
20230703,173100,4636978960,5400,5400,5400,5400,0
20230703,173000,4636978960,5400,5400,5400,5400,0
20230703,172900,4636978960,5400,5400,5400,5400,0
20230703,172800,4636978960,5400,5400,5400,5400,0
20230703,172700,4636978960,5400,5400,5400,5400,0
20230703,172600,4636978960,5400,5400,5400,5400,0
20230703,172500,4636978960,5400,5400,5400,5400,0
20230703,172400,4636978960,5400,5400,5400,5400,0
20230703,172300,4636978960,5400,5400,5400,5400,0
20230703,172200,4636978960,5400,5400,5400,5400,0
20230703,172100,4636978960,5400,5400,5400,5400,0
20230703,172000,4636978960,5400,5400,5400,5400,0
20230703,171900,4636978960,5400,5400,5400,5400,0
20230703,171800,4636978960,5400,5400,5400,5400,0
20230703,171700,4636978960,5400,5400,5400,5400,0
20230703,171600,4636978960,5400,5400,5400,5400,0
20230703,171500,4636978960,5400,5400,5400,5400,0
20230703,171400,4636978960,5400,5400,5400,5400,0
20230703,171300,4636978960,5400,5400,5400,5400,0
20230703,171200,4636978960,5400,5400,5400,5400,0
20230703,171100,4636978960,5400,5400,5400,5400,0
20230703,171000,4636978960,5400,5400,5400,5400,0
20230703,170900,4636978960,5400,5400,5400,5400,25356
20230703,170800,4636978960,5400,5400,5400,5400,0
20230703,170700,4636978960,5400,5400,5400,5400,0
20230703,170600,4636978960,5400,5400,5400,5400,0
20230703,170500,4636978960,5400,5400,5400,5400,0
20230703,170400,4636978960,5400,5400,5400,5400,0
20230703,170300,4636978960,5400,5400,5400,5400,0
20230703,170200,4636978960,5400,5400,5400,5400,0
20230703,170100,4636978960,5400,5400,5400,5400,0
20230703,170000,4636978960,5400,5400,5400,5400,0
20230703,165900,4636978960,5400,5400,5400,5400,0
20230703,165800,4636978960,5400,5400,5400,5400,0
20230703,165700,4636978960,5400,5400,5400,5400,0
20230703,165600,4636978960,5400,5400,5400,5400,0
20230703,165500,4636978960,5400,5400,5400,5400,0
20230703,165400,4636978960,5400,5400,5400,5400,0
20230703,165300,4636978960,5400,5400,5400,5400,0
20230703,165200,4636978960,5400,5400,5400,5400,0
20230703,165100,4636978960,5400,5400,5400,5400,0
20230703,165000,4636978960,5400,5400,5400,5400,0
20230703,164900,4636978960,5400,5400,5400,5400,0
20230703,164800,4636978960,5400,5400,5400,5400,0
20230703,164700,4636978960,5400,5400,5400,5400,0
20230703,164600,4636978960,5400,5400,5400,5400,0
20230703,164500,4636978960,5400,5400,5400,5400,0
20230703,164400,4636978960,5400,5400,5400,5400,0
20230703,164300,4636978960,5400,5400,5400,5400,0
20230703,164200,4636978960,5400,5400,5400,5400,0
20230703,164100,4636978960,5400,5400,5400,5400,0
20230703,164000,4636978960,5400,5400,5400,5400,0
20230703,163900,4636978960,5400,5400,5400,5400,25356
20230703,163800,4636978960,5400,5400,5400,5400,0
20230703,163700,4636978960,5400,5400,5400,5400,0
20230703,163600,4636978960,5400,5400,5400,5400,0
20230703,163500,4636978960,5400,5400,5400,5400,0
20230703,163400,4636978960,5400,5400,5400,5400,0
20230703,163300,4636978960,5400,5400,5400,5400,0
20230703,163200,4636978960,5400,5400,5400,5400,0
20230703,163100,4636978960,5400,5400,5400,5400,0
20230703,163000,4636978960,5400,5400,5400,5400,0
20230703,162900,4636978960,5400,5400,5400,5400,0
20230703,162800,4636978960,5400,5400,5400,5400,0
20230703,162700,4636978960,5400,5400,5400,5400,0
20230703,162600,4636978960,5400,5400,5400,5400,0
20230703,162500,4636978960,5400,5400,5400,5400,0
20230703,162400,4636978960,5400,5400,5400,5400,0
20230703,162300,4636978960,5400,5400,5400,5400,0
20230703,162200,4636978960,5400,5400,5400,5400,0
20230703,162100,4636978960,5400,5400,5400,5400,0
20230703,162000,4636978960,5400,5400,5400,5400,0
20230703,161900,4636978960,5400,5400,5400,5400,0
20230703,161800,4636978960,5400,5400,5400,5400,0
20230703,161700,4636978960,5400,5400,5400,5400,0
20230703,161600,4636978960,5400,5400,5400,5400,0
20230703,161500,4636978960,5400,5400,5400,5400,0
20230703,161400,4636978960,5400,5400,5400,5400,0
20230703,161300,4636978960,5400,5400,5400,5400,0
20230703,161200,4636978960,5400,5400,5400,5400,0
20230703,161100,4636978960,5400,5400,5400,5400,0
20230703,161000,4636978960,5400,5400,5400,5400,0
20230703,160900,4636978960,5400,5400,5400,5400,25356
20230703,160800,4636978960,5400,5400,5400,5400,0
20230703,160700,4636978960,5400,5400,5400,5400,0
20230703,160600,4636978960,5400,5400,5400,5400,0
20230703,160500,4636978960,5400,5400,5400,5400,0
20230703,160400,4636978960,5400,5400,5400,5400,0
20230703,160300,4636978960,5400,5400,5400,5400,0
20230703,160200,4636978960,5400,5400,5400,5400,0
20230703,160100,4636978960,5400,5400,5400,5400,0
20230703,160000,4636978960,5400,5400,5400,5400,0
20230703,155900,4636978960,5400,5400,5400,5400,0
20230703,155800,4636978960,5400,5400,5400,5400,0
20230703,155700,4636978960,5400,5400,5400,5400,0
20230703,155600,4636978960,5400,5400,5400,5400,0
20230703,155500,4636978960,5400,5400,5400,5400,0
20230703,155400,4636978960,5400,5400,5400,5400,0
20230703,155300,4636978960,5400,5400,5400,5400,0
20230703,155200,4636978960,5400,5400,5400,5400,0
20230703,155100,4636978960,5400,5400,5400,5400,0
20230703,155000,4636978960,5400,5400,5400,5400,0
20230703,154900,4636978960,5400,5400,5400,5400,0
20230703,154800,4636978960,5400,5400,5400,5400,0
20230703,154700,4636978960,5400,5400,5400,5400,0
20230703,154600,4636978960,5400,5400,5400,5400,0
20230703,154500,4636978960,5400,5400,5400,5400,0
20230703,154400,4636978960,5400,5400,5400,5400,0
20230703,154300,4636978960,5400,5400,5400,5400,0
20230703,154200,4636978960,5400,5400,5400,5400,0
20230703,154100,4636978960,5400,5400,5400,5400,0
20230703,154000,4636978960,5400,5400,5400,5400,0
20230703,153900,4636978960,5400,5400,5400,5400,25356
20230703,153800,4636978960,5400,5400,5400,5400,0
20230703,153700,4636978960,5400,5400,5400,5400,0
20230703,153600,4636978960,5400,5400,5400,5400,0
20230703,153500,4636978960,5400,5400,5400,5400,0
20230703,153400,4636978960,5400,5400,5400,5400,0
20230703,153300,4636978960,5400,5400,5400,5400,0
20230703,153200,4636978960,5400,5400,5400,5400,0
20230703,153100,4636978960,5400,5400,5400,5400,0
20230703,153000,4636978960,5400,5400,5400,5400,25356
20230703,152900,4500056560,5420,5420,5420,5420,0
20230703,152800,4500056560,5420,5420,5420,5420,0
20230703,152700,4500056560,5420,5420,5420,5420,0
20230703,152600,4500056560,5420,5420,5420,5420,0
20230703,152500,4500056560,5420,5420,5420,5420,0
20230703,152400,4500056560,5420,5420,5420,5420,0
20230703,152300,4500056560,5420,5420,5420,5420,0
20230703,152200,4500056560,5420,5420,5420,5420,0
20230703,152100,4500056560,5420,5420,5420,5420,0
20230703,152000,4500056560,5420,5420,5420,5420,0
20230703,151900,4500056560,5420,5430,5430,5410,2246
20230703,151800,4487884650,5430,5410,5430,5380,12786
20230703,151700,4418834000,5410,5420,5420,5400,3013
20230703,151600,4402538180,5420,5400,5420,5400,4189
20230703,151500,4379872850,5400,5390,5400,5390,5225
20230703,151400,4351689480,5390,5380,5390,5380,192
20230703,151300,4350656150,5380,5400,5400,5380,2030
20230703,151200,4339716620,5400,5400,5410,5380,2862
20230703,151100,4324270880,5390,5390,5410,5390,3616
20230703,151000,4304750490,5390,5380,5400,5370,1633
20230703,150900,4295954650,5370,5380,5380,5360,442
20230703,150800,4293583260,5370,5380,5380,5370,2285
20230703,150700,4281295320,5380,5380,5380,5360,10290
20230703,150600,4226037140,5380,5380,5400,5380,2098
20230703,150500,4214742610,5380,5380,5380,5360,758
20230703,150400,4210678640,5360,5390,5390,5350,20536
20230703,150300,4100616070,5380,5390,5390,5380,136
20230703,150200,4099883750,5380,5380,5390,5380,2067
20230703,150100,4088763280,5390,5410,5410,5380,371
20230703,150000,4086766050,5380,5410,5410,5380,271
20230703,145900,4085306290,5410,5380,5410,5380,2522
20230703,145800,4071695800,5380,5370,5390,5370,811
20230703,145700,4067332870,5370,5390,5390,5360,9436
20230703,145600,4016663240,5390,5390,5400,5390,3468
20230703,145500,3997970540,5390,5400,5400,5390,554
20230703,145400,3994980170,5400,5400,5410,5400,243
20230703,145300,3993667960,5400,5390,5400,5390,1094
20230703,145200,3987760970,5400,5410,5410,5390,294
20230703,145100,3986172720,5400,5400,5400,5390,741
20230703,145000,3982171420,5390,5400,5400,5390,1025
20230703,144900,3976646550,5400,5400,5400,5390,226
20230703,144800,3975426180,5390,5390,5390,5390,0
20230703,144700,3975426180,5390,5380,5390,5380,2178
20230703,144600,3963696260,5380,5380,5380,5380,2575
20230703,144500,3949842760,5390,5400,5400,5390,1199
20230703,144400,3943379700,5400,5400,5400,5400,2
20230703,144300,3943368900,5370,5380,5390,5370,2431
20230703,144200,3930290570,5380,5380,5390,5380,2281
20230703,144100,3918018740,5380,5400,5400,5380,8931
20230703,144000,3869900830,5400,5400,5400,5400,803
20230703,143900,3865564630,5400,5410,5410,5400,563
20230703,143800,3862521300,5400,5400,5400,5400,445
20230703,143700,3860118300,5410,5410,5410,5410,627
20230703,143600,3856726230,5410,5410,5410,5410,22
20230703,143500,3856607210,5420,5410,5420,5400,1680
20230703,143400,3847513720,5420,5410,5420,5400,1058
20230703,143300,3841799950,5410,5410,5410,5410,283
20230703,143200,3840268920,5410,5410,5410,5400,1128
20230703,143100,3834176550,5400,5400,5400,5400,256
20230703,143000,3832794150,5400,5400,5400,5400,50
20230703,142900,3832524150,5400,5410,5410,5400,267
20230703,142800,3831080930,5410,5400,5410,5390,246
20230703,142700,3829752300,5400,5400,5400,5390,649
20230703,142600,3826247750,5390,5400,5400,5390,3404
20230703,142500,3807869860,5400,5400,5410,5400,293
20230703,142400,3806287630,5400,5400,5400,5400,1675
20230703,142300,3797242630,5400,5410,5410,5400,961
20230703,142200,3792047100,5410,5420,5420,5410,795
20230703,142100,3787743540,5420,5420,5420,5410,890
20230703,142000,3782920820,5420,5420,5420,5420,269
20230703,141900,3781462840,5420,5410,5420,5400,208
20230703,141800,3780337740,5400,5410,5410,5400,1173
20230703,141700,3773992310,5410,5420,5420,5410,1610
20230703,141600,3765266140,5420,5430,5430,5410,1834
20230703,141500,3755315280,5420,5430,5430,5410,1709
20230703,141400,3746048870,5430,5410,5440,5410,3508
20230703,141300,3726988760,5410,5400,5430,5370,9250
20230703,141200,3677091230,5380,5380,5400,5380,355
20230703,141100,3675179990,5380,5390,5390,5380,2577
20230703,141000,3661291060,5380,5380,5380,5380,246
20230703,140900,3659967580,5380,5390,5390,5380,3337
20230703,140800,3642008820,5390,5400,5400,5390,818
20230703,140700,3637599620,5400,5400,5400,5390,36
20230703,140600,3637405350,5400,5400,5400,5400,13
20230703,140500,3637335150,5380,5390,5400,5380,130
20230703,140400,3636635090,5390,5390,5400,5390,1234
20230703,140300,3629982450,5390,5410,5410,5390,1934
20230703,140200,3619557460,5400,5400,5400,5400,633
20230703,140100,3616139260,5400,5380,5400,5380,409
20230703,140000,3613935640,5380,5380,5380,5380,481
20230703,135900,3611347860,5380,5380,5380,5380,2517
20230703,135800,3597806400,5380,5390,5390,5380,2213
20230703,135700,3585899670,5380,5380,5380,5380,3409
20230703,135600,3567559250,5380,5390,5390,5370,3248
20230703,135500,3550084770,5380,5380,5380,5370,2210
20230703,135400,3538206420,5380,5400,5400,5370,7459
20230703,135300,3498060800,5400,5410,5410,5390,637
20230703,135200,3494619180,5410,5400,5410,5390,407
20230703,135100,3492420750,5420,5410,5420,5400,2380
20230703,135000,3479558720,5410,5400,5410,5400,1000
20230703,134900,3474155720,5400,5400,5400,5400,484
20230703,134800,3471542120,5400,5400,5400,5390,380
20230703,134700,3469491620,5400,5390,5400,5390,156
20230703,134600,3468649530,5380,5390,5400,5380,8821
20230703,134500,3421104900,5400,5410,5420,5400,13622
20230703,134400,3347542940,5410,5410,5410,5410,2957
20230703,134300,3331545570,5420,5420,5420,5410,2936
20230703,134200,3315643650,5420,5430,5430,5420,642
20230703,134100,3312162810,5430,5420,5430,5420,1931
20230703,134000,3301689580,5430,5420,5430,5420,183
20230703,133900,3300697690,5420,5430,5430,5420,2279
20230703,133800,3288337900,5440,5430,5440,5430,3410
20230703,133700,3269820600,5430,5440,5450,5430,4824
20230703,133600,3243557020,5450,5450,5450,5450,305
20230703,133500,3241894770,5440,5450,5450,5440,224
20230703,133400,3240675190,5440,5450,5450,5440,501
20230703,133300,3237949740,5440,5440,5440,5430,1913
20230703,133200,3227548110,5440,5440,5440,5440,290
20230703,133100,3225970510,5430,5440,5440,5430,59
20230703,133000,3225649600,5430,5440,5440,5430,2370
20230703,132900,3212767040,5440,5450,5450,5440,1167
20230703,132800,3206418550,5440,5440,5470,5440,11322
20230703,132700,3144712510,5470,5460,5470,5440,4058
20230703,132600,3122620890,5470,5450,5480,5450,12208
20230703,132500,3055957670,5460,5450,5460,5430,5451
20230703,132400,3026245770,5430,5440,5450,5430,4710
20230703,132300,3000610970,5440,5440,5440,5430,216
20230703,132200,2999435950,5440,5440,5440,5430,1809
20230703,132100,2989605460,5440,5430,5440,5430,546
20230703,132000,2986638180,5440,5440,5440,5440,1764
20230703,131900,2977042020,5440,5440,5440,5440,0
20230703,131800,2977042020,5440,5440,5440,5440,243
20230703,131700,2975720100,5440,5440,5440,5440,167
20230703,131600,2974811620,5430,5440,5440,5430,982
20230703,131500,2969478810,5440,5440,5440,5440,1
20230703,131400,2969473370,5430,5430,5430,5430,0
20230703,131300,2969473370,5430,5440,5440,5430,611
20230703,131200,2966152160,5440,5460,5460,5440,247
20230703,131100,2964804540,5460,5440,5460,5430,1665
20230703,131000,2955759740,5440,5450,5450,5440,2227
20230703,130900,2943642140,5450,5450,5450,5450,701
20230703,130800,2939821690,5450,5450,5450,5450,1
20230703,130700,2939816240,5450,5450,5450,5440,429
20230703,130600,2937481470,5450,5450,5450,5450,6
20230703,130500,2937448770,5440,5440,5450,5440,37
20230703,130400,2937247480,5440,5450,5450,5440,16
20230703,130300,2937160400,5430,5450,5450,5430,3001
20230703,130200,2920835790,5440,5470,5470,5440,461
20230703,130100,2918327320,5440,5440,5450,5440,1511
20230703,130000,2910106480,5450,5470,5470,5450,1668
20230703,125900,2901015140,5450,5460,5460,5450,173
20230703,125800,2900072190,5440,5440,5440,5440,0
20230703,125700,2900072190,5440,5470,5470,5440,165
20230703,125600,2899171470,5470,5440,5470,5440,3530
20230703,125500,2879966510,5440,5450,5460,5440,761
20230703,125400,2875822230,5450,5450,5450,5450,23
20230703,125300,2875696880,5450,5440,5450,5440,2591
20230703,125200,2861592650,5450,5450,5450,5440,1092
20230703,125100,2855642240,5460,5460,5460,5450,59
20230703,125000,2855320640,5460,5460,5460,5450,1527
20230703,124900,2846992400,5470,5460,5470,5460,61
20230703,124800,2846659330,5460,5460,5470,5460,646
20230703,124700,2843132050,5460,5470,5470,5460,114
20230703,124600,2842509070,5480,5470,5480,5460,1448
20230703,124500,2834591420,5480,5480,5480,5480,1
20230703,124400,2834585940,5480,5480,5480,5480,551
20230703,124300,2831566460,5480,5480,5490,5480,259
20230703,124200,2830147130,5480,5480,5490,5480,23
20230703,124100,2830021080,5480,5510,5510,5480,1256
20230703,124000,2823124230,5510,5510,5510,5490,306
20230703,123900,2821438190,5500,5510,5510,5490,584
20230703,123800,2818225460,5510,5510,5510,5500,1049
20230703,123700,2812448480,5510,5490,5510,5490,996
20230703,123600,2806970440,5490,5510,5510,5490,1149
20230703,123500,2800655330,5500,5520,5520,5500,1958
20230703,123400,2789860580,5520,5510,5520,5510,998
20230703,123300,2784358580,5510,5510,5510,5510,888
20230703,123200,2779465700,5510,5500,5510,5500,203
20230703,123100,2778347180,5510,5500,5510,5500,1520
20230703,123000,2769987150,5500,5490,5500,5490,208
20230703,122900,2768845220,5500,5490,5500,5490,1151
20230703,122800,2762517820,5490,5490,5490,5480,971
20230703,122700,2757196040,5490,5500,5500,5490,128
20230703,122600,2756492830,5480,5510,5510,5480,2866
20230703,122500,2740744960,5510,5510,5510,5510,380
20230703,122400,2738651160,5510,5520,5520,5510,1767
20230703,122300,2728904920,5520,5510,5520,5510,3827
20230703,122200,2707797980,5510,5500,5510,5500,274
20230703,122100,2706290170,5500,5490,5500,5490,3341
20230703,122000,2687925570,5490,5470,5500,5460,3900
20230703,121900,2666533320,5470,5480,5480,5470,873
20230703,121800,2661754390,5480,5470,5480,5460,2054
20230703,121700,2650515560,5470,5470,5470,5460,82
20230703,121600,2650067070,5470,5450,5470,5450,1167
20230703,121500,2643688760,5460,5460,5460,5460,2
20230703,121400,2643677840,5460,5470,5470,5460,551
20230703,121300,2640669320,5470,5470,5470,5460,573
20230703,121200,2637540490,5470,5450,5470,5450,1661
20230703,121100,2628476420,5450,5450,5450,5450,200
20230703,121000,2627386420,5450,5450,5450,5450,171
20230703,120900,2626454470,5460,5460,5460,5440,933
20230703,120800,2621371790,5450,5450,5450,5440,1051
20230703,120700,2615644340,5460,5450,5460,5450,304
20230703,120600,2613987500,5450,5460,5460,5450,267
20230703,120500,2612530220,5460,5450,5460,5450,4
20230703,120400,2612508390,5440,5440,5440,5440,86
20230703,120300,2612040550,5440,5460,5460,5440,2133
20230703,120200,2600416720,5460,5470,5470,5460,625
20230703,120100,2597002810,5460,5460,5460,5460,333
20230703,120000,2595184630,5460,5450,5460,5450,176
20230703,115900,2594224670,5450,5450,5460,5450,1188
20230703,115800,2587739590,5450,5450,5450,5440,2651
20230703,115700,2573294910,5440,5450,5450,5440,114
20230703,115600,2572673640,5450,5440,5450,5440,1377
20230703,115500,2565173990,5440,5440,5440,5440,176
20230703,115400,2564216550,5440,5440,5440,5440,1689
20230703,115300,2555028390,5450,5440,5450,5440,505
20230703,115200,2552276190,5450,5450,5450,5450,201
20230703,115100,2551180740,5430,5430,5440,5430,1756
20230703,115000,2541640660,5430,5430,5440,5430,1780
20230703,114900,2531961440,5430,5430,5430,5430,785
20230703,114800,2527698890,5430,5430,5430,5430,19
20230703,114700,2527595720,5420,5420,5440,5420,1256
20230703,114600,2520788170,5420,5420,5420,5420,522
20230703,114500,2517958930,5440,5440,5440,5440,21
20230703,114400,2517844690,5440,5440,5440,5440,6
20230703,114300,2517812050,5420,5430,5430,5420,2820
20230703,114200,2502521050,5430,5440,5440,5430,218
20230703,114100,2501336930,5440,5430,5440,5430,1369
20230703,114000,2493903210,5430,5440,5440,5430,37
20230703,113900,2493702270,5440,5420,5440,5420,88
20230703,113800,2493224750,5440,5440,5440,5440,11
20230703,113700,2493164910,5420,5430,5430,5420,210
20230703,113600,2492025180,5430,5430,5430,5430,1
20230703,113500,2492019750,5440,5440,5440,5430,193
20230703,113400,2490970470,5440,5440,5450,5440,83
20230703,113300,2490518890,5440,5430,5450,5430,466
20230703,113200,2487982740,5440,5440,5450,5440,96
20230703,113100,2487460490,5440,5420,5450,5420,2743
20230703,113000,2472546730,5420,5430,5430,5420,6
20230703,112900,2472514160,5430,5420,5430,5420,10
20230703,112800,2472459940,5410,5420,5420,5410,133
20230703,112700,2471739770,5420,5420,5420,5420,1001
20230703,112600,2466314350,5420,5420,5430,5420,171
20230703,112500,2465387490,5420,5430,5430,5420,1043
20230703,112400,2459732410,5430,5440,5440,5430,4
20230703,112300,2459710680,5430,5430,5430,5430,200
20230703,112200,2458624680,5420,5430,5430,5420,628
20230703,112100,2455216020,5430,5420,5430,5420,230
20230703,112000,2453969410,5430,5420,5430,5420,16
20230703,111900,2453882680,5420,5420,5420,5420,1
20230703,111800,2453877260,5430,5430,5430,5430,199
20230703,111700,2452796690,5430,5440,5440,5430,39
20230703,111600,2452584820,5440,5440,5440,5430,916
20230703,111500,2447602560,5440,5440,5440,5420,52
20230703,111400,2447319700,5440,5420,5440,5420,1392
20230703,111300,2439763050,5420,5410,5420,5410,1514
20230703,111200,2431557690,5400,5400,5410,5400,2554
20230703,111100,2417761290,5410,5400,5410,5400,726
20230703,111000,2413840880,5400,5410,5410,5400,503
20230703,110900,2411124650,5410,5410,5410,5410,127
20230703,110800,2410437580,5390,5420,5420,5390,12032
20230703,110700,2345535920,5420,5420,5420,5410,1078
20230703,110600,2339702910,5410,5430,5430,5410,2105
20230703,110500,2328313090,5430,5430,5430,5420,1137
20230703,110400,2322139460,5430,5420,5430,5420,5390
20230703,110300,2292925180,5420,5410,5420,5410,1142
20230703,110200,2286743950,5410,5410,5420,5410,222
20230703,110100,2285542830,5410,5410,5420,5410,3303
20230703,110000,2267673500,5410,5420,5420,5410,172
20230703,105900,2266741920,5420,5420,5420,5420,2944
20230703,105800,2250785440,5420,5440,5440,5420,683
20230703,105700,2247078190,5440,5430,5440,5430,371
20230703,105600,2245063130,5430,5440,5440,5430,302
20230703,105500,2243423250,5440,5440,5440,5430,1851
20230703,105400,2233361850,5450,5450,5450,5440,164
20230703,105300,2232469330,5450,5450,5450,5450,834
20230703,105200,2227924030,5450,5450,5450,5440,800
20230703,105100,2223570030,5440,5460,5460,5440,1124
20230703,105000,2217444990,5460,5430,5460,5430,2586
20230703,104900,2203364300,5430,5430,5430,5430,518
20230703,104800,2200551560,5430,5410,5430,5410,448
20230703,104700,2198124900,5420,5410,5420,5400,1009
20230703,104600,2192668380,5420,5410,5420,5410,456
20230703,104500,2190201410,5410,5420,5420,5400,202
20230703,104400,2189110540,5440,5430,5440,5400,3710
20230703,104300,2169055330,5440,5430,5440,5430,1358
20230703,104200,2161671320,5440,5440,5440,5400,3411
20230703,104100,2143238480,5440,5430,5440,5420,3902
20230703,104000,2122072340,5430,5430,5440,5430,1956
20230703,103900,2111438560,5430,5430,5430,5430,350
20230703,103800,2109538060,5420,5420,5420,5420,10
20230703,103700,2109483860,5450,5450,5450,5450,1
20230703,103600,2109478410,5450,5420,5450,5420,40
20230703,103500,2109260890,5420,5440,5450,5420,2029
20230703,103400,2098228340,5440,5430,5440,5430,133
20230703,103300,2097505970,5430,5430,5440,5430,642
20230703,103200,2094017810,5430,5440,5440,5430,144
20230703,103100,2093235480,5430,5430,5430,5420,537
20230703,103000,2090320050,5430,5420,5430,5410,661
20230703,102900,2086737470,5420,5410,5420,5410,243
20230703,102800,2085422750,5410,5410,5420,5400,2957
20230703,102700,2069439080,5410,5410,5420,5400,1902
20230703,102600,2059152180,5400,5410,5410,5400,4232
20230703,102500,2036294370,5390,5420,5420,5390,1003
20230703,102400,2030887720,5430,5430,5430,5390,8787
20230703,102300,1983513580,5430,5420,5430,5390,3441
20230703,102200,1964912600,5420,5410,5420,5400,5038
20230703,102100,1937700030,5410,5420,5430,5400,6586
20230703,102000,1902094150,5430,5440,5440,5430,974
20230703,101900,1896801030,5440,5430,5440,5430,890
20230703,101800,1891961790,5430,5430,5430,5410,2358
20230703,101700,1879193820,5430,5420,5440,5420,70
20230703,101600,1878813990,5410,5440,5440,5410,5359
20230703,101500,1849784500,5430,5440,5440,5430,2631
20230703,101400,1835493200,5450,5460,5460,5450,15
20230703,101300,1835411320,5460,5440,5460,5420,931
20230703,101200,1830347640,5430,5440,5440,5430,2042
20230703,101100,1819257390,5450,5460,5460,5450,796
20230703,101000,1814912960,5460,5450,5460,5420,4143
20230703,100900,1792419570,5440,5470,5470,5440,125
20230703,100800,1791735910,5440,5470,5480,5440,4597
20230703,100700,1766632120,5470,5470,5480,5470,1958
20230703,100600,1755917690,5470,5480,5480,5470,1892
20230703,100500,1745561000,5480,5470,5480,5460,1833
20230703,100400,1735536400,5470,5460,5470,5460,817
20230703,100300,1731072470,5460,5450,5460,5440,955
20230703,100200,1725868710,5450,5440,5450,5440,1771
20230703,100100,1716221760,5450,5450,5450,5450,20
20230703,100000,1716112760,5450,5450,5450,5440,1121
20230703,095900,1710008310,5450,5430,5450,5430,2356
20230703,095800,1697191850,5430,5430,5440,5430,284
20230703,095700,1695649690,5430,5410,5430,5400,1612
20230703,095600,1686911960,5410,5440,5440,5410,302
20230703,095500,1685272540,5430,5430,5440,5410,5926
20230703,095400,1653192360,5440,5430,5440,5420,461
20230703,095300,1650691390,5430,5430,5430,5430,1
20230703,095200,1650685960,5410,5420,5440,5410,2644
20230703,095100,1636343240,5440,5440,5440,5420,577
20230703,095000,1633208600,5440,5440,5450,5420,1251
20230703,094900,1626419790,5440,5430,5440,5430,2867
20230703,094800,1610839010,5430,5430,5440,5430,157
20230703,094700,1609986400,5440,5430,5440,5430,868
20230703,094600,1605272980,5430,5430,5430,5430,217
20230703,094500,1604094670,5430,5450,5450,5420,2101
20230703,094400,1592678730,5440,5440,5450,5440,1392
20230703,094300,1585105920,5440,5440,5450,5440,3078
20230703,094200,1568361190,5440,5440,5440,5430,2924
20230703,094100,1552482860,5450,5430,5450,5430,104
20230703,094000,1551916580,5440,5410,5440,5410,2821
20230703,093900,1536601110,5410,5420,5420,5400,2400
20230703,093800,1523633600,5420,5390,5420,5390,3753
20230703,093700,1503370030,5400,5420,5420,5400,3184
20230703,093600,1486165830,5410,5420,5420,5410,2105
20230703,093500,1474776770,5410,5400,5420,5400,2183
20230703,093400,1462966840,5400,5410,5420,5400,2249
20230703,093300,1450804080,5410,5420,5420,5400,4224
20230703,093200,1427957610,5420,5450,5450,5410,4797
20230703,093100,1401944420,5450,5450,5450,5430,1063
20230703,093000,1396159020,5450,5450,5450,5440,2687
20230703,092900,1381518350,5450,5450,5460,5450,2356
20230703,092800,1368673170,5460,5410,5460,5410,9595
20230703,092700,1316516820,5410,5430,5430,5400,3727
20230703,092600,1296338200,5430,5430,5430,5400,712
20230703,092500,1292479840,5400,5410,5410,5400,1442
20230703,092400,1284679170,5430,5390,5430,5390,397
20230703,092300,1282524580,5430,5420,5430,5390,13164
20230703,092200,1211541390,5440,5430,5440,5430,1490
20230703,092100,1203450640,5430,5430,5440,5430,1110
20230703,092000,1197420280,5400,5400,5410,5390,2615
20230703,091900,1183299430,5390,5410,5410,5390,2367
20230703,091800,1170517540,5400,5430,5430,5400,1438
20230703,091700,1162748800,5430,5410,5440,5400,4427
20230703,091600,1138799240,5410,5410,5420,5410,3201
20230703,091500,1121474730,5410,5430,5430,5410,4378
20230703,091400,1097744820,5430,5430,5440,5420,3155
20230703,091300,1080615470,5430,5400,5450,5400,4924
20230703,091200,1053883240,5400,5360,5440,5350,15255
20230703,091100,971975010,5360,5380,5380,5340,18648
20230703,091000,872130430,5370,5420,5420,5370,16099
20230703,090900,785506880,5420,5390,5430,5380,9052
20230703,090800,736688490,5380,5380,5400,5370,10807
20230703,090700,678494030,5370,5390,5400,5370,18040
20230703,090600,581448760,5390,5410,5440,5390,8806
20230703,090500,533811640,5410,5400,5430,5390,13966
20230703,090400,458216200,5390,5480,5480,5380,28290
20230703,090300,304790550,5460,5530,5560,5460,12072
20230703,090200,238379690,5550,5550,5570,5520,5135
20230703,090100,209952960,5550,5510,5570,5500,7036
20230703,090000,170916080,5510,5500,5570,5500,28976