stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204600,6856810200,5300,5300,5300,5300,17442
20230704,204500,6856810200,5300,5300,5300,5300,0
20230704,204400,6856810200,5300,5300,5300,5300,0
20230704,204300,6856810200,5300,5300,5300,5300,0
20230704,204200,6856810200,5300,5300,5300,5300,0
20230704,204100,6856810200,5300,5300,5300,5300,0
20230704,204000,6856810200,5300,5300,5300,5300,0
20230704,203900,6856810200,5300,5300,5300,5300,0
20230704,203800,6856810200,5300,5300,5300,5300,0
20230704,203700,6856810200,5300,5300,5300,5300,0
20230704,203600,6856810200,5300,5300,5300,5300,0
20230704,203500,6856810200,5300,5300,5300,5300,0
20230704,203400,6856810200,5300,5300,5300,5300,0
20230704,203300,6856810200,5300,5300,5300,5300,0
20230704,203200,6856810200,5300,5300,5300,5300,0
20230704,203100,6856810200,5300,5300,5300,5300,0
20230704,203000,6856810200,5300,5300,5300,5300,0
20230704,202900,6856810200,5300,5300,5300,5300,0
20230704,202800,6856810200,5300,5300,5300,5300,0
20230704,202700,6856810200,5300,5300,5300,5300,0
20230704,202600,6856810200,5300,5300,5300,5300,0
20230704,202500,6856810200,5300,5300,5300,5300,0
20230704,202400,6856810200,5300,5300,5300,5300,0
20230704,202300,6856810200,5300,5300,5300,5300,0
20230704,202200,6856810200,5300,5300,5300,5300,0
20230704,202100,6856810200,5300,5300,5300,5300,0
20230704,202000,6856810200,5300,5300,5300,5300,0
20230704,201900,6856810200,5300,5300,5300,5300,0
20230704,201800,6856810200,5300,5300,5300,5300,0
20230704,201700,6856810200,5300,5300,5300,5300,0
20230704,201600,6856810200,5300,5300,5300,5300,17442
20230704,201500,6856810200,5300,5300,5300,5300,0
20230704,201400,6856810200,5300,5300,5300,5300,0
20230704,201300,6856810200,5300,5300,5300,5300,0
20230704,201200,6856810200,5300,5300,5300,5300,0
20230704,201100,6856810200,5300,5300,5300,5300,0
20230704,201000,6856810200,5300,5300,5300,5300,0
20230704,200900,6856810200,5300,5300,5300,5300,0
20230704,200800,6856810200,5300,5300,5300,5300,0
20230704,200700,6856810200,5300,5300,5300,5300,0
20230704,200600,6856810200,5300,5300,5300,5300,0
20230704,200500,6856810200,5300,5300,5300,5300,0
20230704,200400,6856810200,5300,5300,5300,5300,0
20230704,200300,6856810200,5300,5300,5300,5300,0
20230704,200200,6856810200,5300,5300,5300,5300,0
20230704,200100,6856810200,5300,5300,5300,5300,0
20230704,200000,6856810200,5300,5300,5300,5300,0
20230704,195900,6856810200,5300,5300,5300,5300,0
20230704,195800,6856810200,5300,5300,5300,5300,0
20230704,195700,6856810200,5300,5300,5300,5300,0
20230704,195600,6856810200,5300,5300,5300,5300,0
20230704,195500,6856810200,5300,5300,5300,5300,0
20230704,195400,6856810200,5300,5300,5300,5300,0
20230704,195300,6856810200,5300,5300,5300,5300,0
20230704,195200,6856810200,5300,5300,5300,5300,0
20230704,195100,6856810200,5300,5300,5300,5300,0
20230704,195000,6856810200,5300,5300,5300,5300,0
20230704,194900,6856810200,5300,5300,5300,5300,0
20230704,194800,6856810200,5300,5300,5300,5300,0
20230704,194700,6856810200,5300,5300,5300,5300,0
20230704,194600,6856810200,5300,5300,5300,5300,17442
20230704,194500,6856810200,5300,5300,5300,5300,0
20230704,194400,6856810200,5300,5300,5300,5300,0
20230704,194300,6856810200,5300,5300,5300,5300,0
20230704,194200,6856810200,5300,5300,5300,5300,0
20230704,194100,6856810200,5300,5300,5300,5300,0
20230704,194000,6856810200,5300,5300,5300,5300,0
20230704,193900,6856810200,5300,5300,5300,5300,0
20230704,193800,6856810200,5300,5300,5300,5300,0
20230704,193700,6856810200,5300,5300,5300,5300,0
20230704,193600,6856810200,5300,5300,5300,5300,0
20230704,193500,6856810200,5300,5300,5300,5300,0
20230704,193400,6856810200,5300,5300,5300,5300,0
20230704,193300,6856810200,5300,5300,5300,5300,0
20230704,193200,6856810200,5300,5300,5300,5300,0
20230704,193100,6856810200,5300,5300,5300,5300,0
20230704,193000,6856810200,5300,5300,5300,5300,0
20230704,192900,6856810200,5300,5300,5300,5300,0
20230704,192800,6856810200,5300,5300,5300,5300,0
20230704,192700,6856810200,5300,5300,5300,5300,0
20230704,192600,6856810200,5300,5300,5300,5300,0
20230704,192500,6856810200,5300,5300,5300,5300,0
20230704,192400,6856810200,5300,5300,5300,5300,0
20230704,192300,6856810200,5300,5300,5300,5300,0
20230704,192200,6856810200,5300,5300,5300,5300,0
20230704,192100,6856810200,5300,5300,5300,5300,0
20230704,192000,6856810200,5300,5300,5300,5300,0
20230704,191900,6856810200,5300,5300,5300,5300,0
20230704,191800,6856810200,5300,5300,5300,5300,0
20230704,191700,6856810200,5300,5300,5300,5300,0
20230704,191600,6856810200,5300,5300,5300,5300,17442
20230704,191500,6856810200,5300,5300,5300,5300,0
20230704,191400,6856810200,5300,5300,5300,5300,0
20230704,191300,6856810200,5300,5300,5300,5300,0
20230704,191200,6856810200,5300,5300,5300,5300,0
20230704,191100,6856810200,5300,5300,5300,5300,0
20230704,191000,6856810200,5300,5300,5300,5300,0
20230704,190900,6856810200,5300,5300,5300,5300,0
20230704,190800,6856810200,5300,5300,5300,5300,0
20230704,190700,6856810200,5300,5300,5300,5300,0
20230704,190600,6856810200,5300,5300,5300,5300,0
20230704,190500,6856810200,5300,5300,5300,5300,0
20230704,190400,6856810200,5300,5300,5300,5300,0
20230704,190300,6856810200,5300,5300,5300,5300,0
20230704,190200,6856810200,5300,5300,5300,5300,0
20230704,190100,6856810200,5300,5300,5300,5300,0
20230704,190000,6856810200,5300,5300,5300,5300,0
20230704,185900,6856810200,5300,5300,5300,5300,0
20230704,185800,6856810200,5300,5300,5300,5300,0
20230704,185700,6856810200,5300,5300,5300,5300,0
20230704,185600,6856810200,5300,5300,5300,5300,0
20230704,185500,6856810200,5300,5300,5300,5300,0
20230704,185400,6856810200,5300,5300,5300,5300,0
20230704,185300,6856810200,5300,5300,5300,5300,0
20230704,185200,6856810200,5300,5300,5300,5300,0
20230704,185100,6856810200,5300,5300,5300,5300,0
20230704,185000,6856810200,5300,5300,5300,5300,0
20230704,184900,6856810200,5300,5300,5300,5300,0
20230704,184800,6856810200,5300,5300,5300,5300,0
20230704,184700,6856810200,5300,5300,5300,5300,0
20230704,184600,6856810200,5300,5300,5300,5300,17442
20230704,184500,6856810200,5300,5300,5300,5300,0
20230704,184400,6856810200,5300,5300,5300,5300,0
20230704,184300,6856810200,5300,5300,5300,5300,0
20230704,184200,6856810200,5300,5300,5300,5300,0
20230704,184100,6856810200,5300,5300,5300,5300,0
20230704,184000,6856810200,5300,5300,5300,5300,0
20230704,183900,6856810200,5300,5300,5300,5300,0
20230704,183800,6856810200,5300,5300,5300,5300,0
20230704,183700,6856810200,5300,5300,5300,5300,0
20230704,183600,6856810200,5300,5300,5300,5300,0
20230704,183500,6856810200,5300,5300,5300,5300,0
20230704,183400,6856810200,5300,5300,5300,5300,0
20230704,183300,6856810200,5300,5300,5300,5300,0
20230704,183200,6856810200,5300,5300,5300,5300,0
20230704,183100,6856810200,5300,5300,5300,5300,0
20230704,183000,6856810200,5300,5300,5300,5300,0
20230704,182900,6856810200,5300,5300,5300,5300,0
20230704,182800,6856810200,5300,5300,5300,5300,0
20230704,182700,6856810200,5300,5300,5300,5300,0
20230704,182600,6856810200,5300,5300,5300,5300,0
20230704,182500,6856810200,5300,5300,5300,5300,0
20230704,182400,6856810200,5300,5300,5300,5300,0
20230704,182300,6856810200,5300,5300,5300,5300,0
20230704,182200,6856810200,5300,5300,5300,5300,0
20230704,182100,6856810200,5300,5300,5300,5300,0
20230704,182000,6856810200,5300,5300,5300,5300,0
20230704,181900,6856810200,5300,5300,5300,5300,0
20230704,181800,6856810200,5300,5300,5300,5300,0
20230704,181700,6856810200,5300,5300,5300,5300,0
20230704,181600,6856810200,5300,5300,5300,5300,17442
20230704,181500,6856810200,5300,5300,5300,5300,0
20230704,181400,6856810200,5300,5300,5300,5300,0
20230704,181300,6856810200,5300,5300,5300,5300,0
20230704,181200,6856810200,5300,5300,5300,5300,0
20230704,181100,6856810200,5300,5300,5300,5300,0
20230704,181000,6856810200,5300,5300,5300,5300,0
20230704,180900,6856810200,5300,5300,5300,5300,0
20230704,180800,6856810200,5300,5300,5300,5300,0
20230704,180700,6856810200,5300,5300,5300,5300,0
20230704,180600,6856810200,5300,5300,5300,5300,0
20230704,180500,6856810200,5300,5300,5300,5300,0
20230704,180400,6856810200,5300,5300,5300,5300,0
20230704,180300,6856810200,5300,5300,5300,5300,0
20230704,180200,6856810200,5300,5300,5300,5300,0
20230704,180100,6856810200,5300,5300,5300,5300,0
20230704,180000,6856810200,5300,5300,5300,5300,0
20230704,175900,6856810200,5300,5300,5300,5300,0
20230704,175800,6856810200,5300,5300,5300,5300,0
20230704,175700,6856810200,5300,5300,5300,5300,0
20230704,175600,6856810200,5300,5300,5300,5300,0
20230704,175500,6856810200,5300,5300,5300,5300,0
20230704,175400,6856810200,5300,5300,5300,5300,0
20230704,175300,6856810200,5300,5300,5300,5300,0
20230704,175200,6856810200,5300,5300,5300,5300,0
20230704,175100,6856810200,5300,5300,5300,5300,0
20230704,175000,6856810200,5300,5300,5300,5300,0
20230704,174900,6856810200,5300,5300,5300,5300,0
20230704,174800,6856810200,5300,5300,5300,5300,0
20230704,174700,6856810200,5300,5300,5300,5300,0
20230704,174600,6856810200,5300,5300,5300,5300,17442
20230704,174500,6856810200,5300,5300,5300,5300,0
20230704,174400,6856810200,5300,5300,5300,5300,0
20230704,174300,6856810200,5300,5300,5300,5300,0
20230704,174200,6856810200,5300,5300,5300,5300,0
20230704,174100,6856810200,5300,5300,5300,5300,0
20230704,174000,6856810200,5300,5300,5300,5300,0
20230704,173900,6856810200,5300,5300,5300,5300,0
20230704,173800,6856810200,5300,5300,5300,5300,0
20230704,173700,6856810200,5300,5300,5300,5300,0
20230704,173600,6856810200,5300,5300,5300,5300,0
20230704,173500,6856810200,5300,5300,5300,5300,0
20230704,173400,6856810200,5300,5300,5300,5300,0
20230704,173300,6856810200,5300,5300,5300,5300,0
20230704,173200,6856810200,5300,5300,5300,5300,0
20230704,173100,6856810200,5300,5300,5300,5300,0
20230704,173000,6856810200,5300,5300,5300,5300,0
20230704,172900,6856810200,5300,5300,5300,5300,0
20230704,172800,6856810200,5300,5300,5300,5300,0
20230704,172700,6856810200,5300,5300,5300,5300,0
20230704,172600,6856810200,5300,5300,5300,5300,0
20230704,172500,6856810200,5300,5300,5300,5300,0
20230704,172400,6856810200,5300,5300,5300,5300,0
20230704,172300,6856810200,5300,5300,5300,5300,0
20230704,172200,6856810200,5300,5300,5300,5300,0
20230704,172100,6856810200,5300,5300,5300,5300,0
20230704,172000,6856810200,5300,5300,5300,5300,0
20230704,171900,6856810200,5300,5300,5300,5300,0
20230704,171800,6856810200,5300,5300,5300,5300,0
20230704,171700,6856810200,5300,5300,5300,5300,0
20230704,171600,6856810200,5300,5300,5300,5300,17442
20230704,171500,6856810200,5300,5300,5300,5300,0
20230704,171400,6856810200,5300,5300,5300,5300,0
20230704,171300,6856810200,5300,5300,5300,5300,0
20230704,171200,6856810200,5300,5300,5300,5300,0
20230704,171100,6856810200,5300,5300,5300,5300,0
20230704,171000,6856810200,5300,5300,5300,5300,0
20230704,170900,6856810200,5300,5300,5300,5300,0
20230704,170800,6856810200,5300,5300,5300,5300,0
20230704,170700,6856810200,5300,5300,5300,5300,0
20230704,170600,6856810200,5300,5300,5300,5300,0
20230704,170500,6856810200,5300,5300,5300,5300,0
20230704,170400,6856810200,5300,5300,5300,5300,0
20230704,170300,6856810200,5300,5300,5300,5300,0
20230704,170200,6856810200,5300,5300,5300,5300,0
20230704,170100,6856810200,5300,5300,5300,5300,0
20230704,170000,6856810200,5300,5300,5300,5300,0
20230704,165900,6856810200,5300,5300,5300,5300,0
20230704,165800,6856810200,5300,5300,5300,5300,0
20230704,165700,6856810200,5300,5300,5300,5300,0
20230704,165600,6856810200,5300,5300,5300,5300,0
20230704,165500,6856810200,5300,5300,5300,5300,0
20230704,165400,6856810200,5300,5300,5300,5300,0
20230704,165300,6856810200,5300,5300,5300,5300,0
20230704,165200,6856810200,5300,5300,5300,5300,0
20230704,165100,6856810200,5300,5300,5300,5300,0
20230704,165000,6856810200,5300,5300,5300,5300,0
20230704,164900,6856810200,5300,5300,5300,5300,0
20230704,164800,6856810200,5300,5300,5300,5300,0
20230704,164700,6856810200,5300,5300,5300,5300,0
20230704,164600,6856810200,5300,5300,5300,5300,17442
20230704,164500,6856810200,5300,5300,5300,5300,0
20230704,164400,6856810200,5300,5300,5300,5300,0
20230704,164300,6856810200,5300,5300,5300,5300,0
20230704,164200,6856810200,5300,5300,5300,5300,0
20230704,164100,6856810200,5300,5300,5300,5300,0
20230704,164000,6856810200,5300,5300,5300,5300,0
20230704,163900,6856810200,5300,5300,5300,5300,0
20230704,163800,6856810200,5300,5300,5300,5300,0
20230704,163700,6856810200,5300,5300,5300,5300,0
20230704,163600,6856810200,5300,5300,5300,5300,0
20230704,163500,6856810200,5300,5300,5300,5300,0
20230704,163400,6856810200,5300,5300,5300,5300,0
20230704,163300,6856810200,5300,5300,5300,5300,0
20230704,163200,6856810200,5300,5300,5300,5300,0
20230704,163100,6856810200,5300,5300,5300,5300,0
20230704,163000,6856810200,5300,5300,5300,5300,0
20230704,162900,6856810200,5300,5300,5300,5300,0
20230704,162800,6856810200,5300,5300,5300,5300,0
20230704,162700,6856810200,5300,5300,5300,5300,0
20230704,162600,6856810200,5300,5300,5300,5300,0
20230704,162500,6856810200,5300,5300,5300,5300,0
20230704,162400,6856810200,5300,5300,5300,5300,0
20230704,162300,6856810200,5300,5300,5300,5300,0
20230704,162200,6856810200,5300,5300,5300,5300,0
20230704,162100,6856810200,5300,5300,5300,5300,0
20230704,162000,6856810200,5300,5300,5300,5300,0
20230704,161900,6856810200,5300,5300,5300,5300,0
20230704,161800,6856810200,5300,5300,5300,5300,0
20230704,161700,6856810200,5300,5300,5300,5300,0
20230704,161600,6856810200,5300,5300,5300,5300,17442
20230704,161500,6856810200,5300,5300,5300,5300,0
20230704,161400,6856810200,5300,5300,5300,5300,0
20230704,161300,6856810200,5300,5300,5300,5300,0
20230704,161200,6856810200,5300,5300,5300,5300,0
20230704,161100,6856810200,5300,5300,5300,5300,0
20230704,161000,6856810200,5300,5300,5300,5300,0
20230704,160900,6856810200,5300,5300,5300,5300,0
20230704,160800,6856810200,5300,5300,5300,5300,0
20230704,160700,6856810200,5300,5300,5300,5300,0
20230704,160600,6856810200,5300,5300,5300,5300,0
20230704,160500,6856810200,5300,5300,5300,5300,0
20230704,160400,6856810200,5300,5300,5300,5300,0
20230704,160300,6856810200,5300,5300,5300,5300,0
20230704,160200,6856810200,5300,5300,5300,5300,0
20230704,160100,6856810200,5300,5300,5300,5300,0
20230704,160000,6856810200,5300,5300,5300,5300,0
20230704,155900,6856810200,5300,5300,5300,5300,0
20230704,155800,6856810200,5300,5300,5300,5300,0
20230704,155700,6856810200,5300,5300,5300,5300,0
20230704,155600,6856810200,5300,5300,5300,5300,0
20230704,155500,6856810200,5300,5300,5300,5300,0
20230704,155400,6856810200,5300,5300,5300,5300,0
20230704,155300,6856810200,5300,5300,5300,5300,0
20230704,155200,6856810200,5300,5300,5300,5300,0
20230704,155100,6856810200,5300,5300,5300,5300,0
20230704,155000,6856810200,5300,5300,5300,5300,0
20230704,154900,6856810200,5300,5300,5300,5300,0
20230704,154800,6856810200,5300,5300,5300,5300,0
20230704,154700,6856810200,5300,5300,5300,5300,0
20230704,154600,6856810200,5300,5300,5300,5300,17442
20230704,154500,6856810200,5300,5300,5300,5300,0
20230704,154400,6856810200,5300,5300,5300,5300,0
20230704,154300,6856810200,5300,5300,5300,5300,0
20230704,154200,6856810200,5300,5300,5300,5300,0
20230704,154100,6856810200,5300,5300,5300,5300,0
20230704,154000,6856810200,5300,5300,5300,5300,0
20230704,153900,6856810200,5300,5300,5300,5300,0
20230704,153800,6856810200,5300,5300,5300,5300,0
20230704,153700,6856810200,5300,5300,5300,5300,0
20230704,153600,6856810200,5300,5300,5300,5300,0
20230704,153500,6856810200,5300,5300,5300,5300,0
20230704,153400,6856810200,5300,5300,5300,5300,0
20230704,153300,6856810200,5300,5300,5300,5300,0
20230704,153200,6856810200,5300,5300,5300,5300,0
20230704,153100,6856810200,5300,5300,5300,5300,0
20230704,153000,6856810200,5300,5300,5300,5300,17442
20230704,152900,6764367600,5310,5310,5310,5310,0
20230704,152800,6764367600,5310,5310,5310,5310,0
20230704,152700,6764367600,5310,5310,5310,5310,0
20230704,152600,6764367600,5310,5310,5310,5310,0
20230704,152500,6764367600,5310,5310,5310,5310,0
20230704,152400,6764367600,5310,5310,5310,5310,0
20230704,152300,6764367600,5310,5310,5310,5310,0
20230704,152200,6764367600,5310,5310,5310,5310,0
20230704,152100,6764367600,5310,5310,5310,5310,0
20230704,152000,6764367600,5310,5310,5310,5310,0
20230704,151900,6764367600,5310,5330,5330,5310,10586
20230704,151800,6708106540,5320,5320,5330,5320,1649
20230704,151700,6699333810,5330,5330,5330,5320,1897
20230704,151600,6689240850,5320,5330,5330,5320,2225
20230704,151500,6677393060,5330,5340,5340,5330,630
20230704,151400,6674033780,5330,5330,5340,5310,2124
20230704,151300,6662713070,5310,5320,5330,5310,1999
20230704,151200,6652083100,5320,5330,5330,5310,1043
20230704,151100,6646529670,5330,5320,5330,5320,392
20230704,151000,6644444220,5320,5340,5340,5320,2521
20230704,150900,6630999010,5340,5350,5350,5340,1005
20230704,150800,6625632240,5350,5350,5350,5340,3732
20230704,150700,6605676250,5350,5360,5360,5350,276
20230704,150600,6604198520,5360,5370,5370,5350,4322
20230704,150500,6581009600,5340,5320,5360,5310,5485
20230704,150400,6551714590,5310,5310,5310,5300,6934
20230704,150300,6514930050,5310,5310,5320,5310,2511
20230704,150200,6501591180,5320,5320,5320,5310,1442
20230704,150100,6493926480,5320,5330,5330,5320,679
20230704,150000,6490313020,5330,5340,5340,5320,234
20230704,145900,6489065090,5340,5340,5340,5340,516
20230704,145800,6486309650,5340,5320,5340,5320,469
20230704,145700,6483812510,5340,5350,5350,5320,1011
20230704,145600,6478418950,5350,5330,5350,5320,628
20230704,145500,6475077610,5360,5350,5360,5320,6956
20230704,145400,6437896700,5350,5350,5350,5340,1112
20230704,145300,6431947620,5360,5360,5360,5330,23
20230704,145200,6431824520,5330,5350,5350,5330,2010
20230704,145100,6421102120,5360,5350,5360,5350,1127
20230704,145000,6415072610,5350,5330,5350,5330,104
20230704,144900,6414518210,5330,5330,5350,5330,460
20230704,144800,6412066390,5330,5370,5370,5330,1468
20230704,144700,6404229050,5350,5380,5380,5350,523
20230704,144600,6401430400,5380,5340,5380,5340,312
20230704,144500,6399764240,5340,5320,5380,5320,946
20230704,144400,6394717350,5320,5330,5330,5320,935
20230704,144300,6389739030,5330,5320,5330,5320,353
20230704,144200,6387860480,5320,5320,5330,5310,2834
20230704,144100,6372793600,5320,5320,5340,5310,4985
20230704,144000,6346268100,5310,5320,5330,5310,3782
20230704,143900,6326167070,5310,5330,5330,5310,16219
20230704,143800,6239935190,5330,5350,5350,5330,4813
20230704,143700,6214227600,5350,5360,5360,5350,703
20230704,143600,6210466310,5360,5370,5370,5360,215
20230704,143500,6209313620,5380,5380,5380,5380,1
20230704,143400,6209308240,5380,5390,5390,5380,17
20230704,143300,6209216640,5390,5360,5390,5350,4579
20230704,143200,6184717930,5360,5360,5360,5350,1140
20230704,143100,6178609570,5360,5390,5390,5360,6018
20230704,143000,6146319180,5390,5390,5390,5390,80
20230704,142900,6145887980,5380,5390,5390,5380,1000
20230704,142800,6140507800,5400,5400,5400,5400,426
20230704,142700,6138207400,5400,5390,5400,5390,545
20230704,142600,6135269830,5390,5400,5400,5390,283
20230704,142500,6133744330,5400,5390,5400,5390,31
20230704,142400,6133577140,5390,5370,5390,5370,1064
20230704,142300,6127842800,5390,5390,5390,5390,239
20230704,142200,6126554590,5390,5390,5390,5390,210
20230704,142100,6125422690,5390,5360,5390,5360,8
20230704,142000,6125379750,5360,5370,5370,5360,1004
20230704,141900,6119993150,5380,5370,5380,5370,203
20230704,141800,6118903010,5380,5360,5380,5360,1567
20230704,141700,6110503830,5360,5360,5360,5350,1661
20230704,141600,6101604860,5360,5350,5360,5350,467
20230704,141500,6099105810,5350,5370,5370,5350,2216
20230704,141400,6087233470,5370,5380,5380,5370,3083
20230704,141300,6070677540,5380,5390,5390,5380,684
20230704,141200,6066997420,5390,5380,5390,5380,253
20230704,141100,6065636250,5380,5370,5380,5370,311
20230704,141000,6063963080,5370,5380,5380,5370,4386
20230704,140900,6040388400,5380,5380,5380,5380,303
20230704,140800,6038758260,5380,5390,5400,5380,1871
20230704,140700,6028676020,5390,5410,5410,5390,950
20230704,140600,6023555270,5390,5390,5390,5380,2881
20230704,140500,6008045220,5390,5420,5420,5390,819
20230704,140400,6003630580,5400,5420,5420,5400,1001
20230704,140300,5998225160,5430,5400,5430,5390,6001
20230704,140200,5965859900,5430,5400,5430,5400,12
20230704,140100,5965794770,5400,5420,5430,5400,4308
20230704,140000,5942525130,5430,5420,5430,5420,1382
20230704,135900,5935034640,5420,5410,5420,5410,420
20230704,135800,5932762210,5410,5400,5410,5400,27
20230704,135700,5932616300,5400,5400,5400,5400,96
20230704,135600,5932097900,5400,5400,5400,5400,158
20230704,135500,5931244700,5390,5400,5400,5390,1455
20230704,135400,5923396950,5400,5390,5400,5390,535
20230704,135300,5920510750,5390,5400,5400,5390,4481
20230704,135200,5896315350,5400,5410,5410,5400,2918
20230704,135100,5880557930,5410,5400,5410,5400,539
20230704,135000,5877646770,5400,5410,5410,5400,1829
20230704,134900,5867769880,5410,5420,5420,5410,920
20230704,134800,5862791480,5420,5410,5420,5410,107
20230704,134700,5862212600,5420,5420,5420,5420,0
20230704,134600,5862212600,5420,5420,5420,5420,0
20230704,134500,5862212600,5420,5400,5420,5400,476
20230704,134400,5859642160,5420,5400,5420,5400,544
20230704,134300,5856704540,5400,5410,5410,5400,1057
20230704,134200,5850991740,5420,5410,5420,5400,1469
20230704,134100,5843054050,5400,5420,5420,5400,959
20230704,134000,5837866130,5430,5420,5430,5420,10
20230704,133900,5837811920,5430,5430,5430,5430,0
20230704,133800,5837811920,5430,5410,5430,5410,51
20230704,133700,5837535990,5430,5430,5430,5430,500
20230704,133600,5834820990,5430,5430,5430,5430,1
20230704,133500,5834815560,5410,5410,5410,5410,0
20230704,133400,5834815560,5410,5410,5410,5410,200
20230704,133300,5833733560,5410,5430,5430,5410,1020
20230704,133200,5828214760,5430,5430,5430,5430,2
20230704,133100,5828203900,5430,5410,5430,5410,43
20230704,133000,5827970430,5440,5440,5440,5410,102
20230704,132900,5827418550,5440,5410,5440,5410,24
20230704,132800,5827288620,5410,5420,5440,5410,272
20230704,132700,5825812340,5420,5410,5430,5410,207
20230704,132600,5824688590,5410,5430,5430,5410,100
20230704,132500,5824145730,5430,5420,5430,5420,120
20230704,132400,5823495280,5420,5420,5420,5420,399
20230704,132300,5821332700,5420,5400,5420,5400,285
20230704,132200,5819790110,5400,5400,5400,5400,101
20230704,132100,5819244710,5400,5420,5420,5400,257
20230704,132000,5817856710,5400,5420,5420,5400,745
20230704,131900,5813833510,5400,5400,5400,5400,649
20230704,131800,5810328910,5430,5430,5430,5430,4
20230704,131700,5810307190,5430,5410,5430,5400,2764
20230704,131600,5795380780,5400,5420,5420,5400,2318
20230704,131500,5782830460,5430,5440,5440,5430,30
20230704,131400,5782667390,5440,5440,5440,5440,0
20230704,131300,5782667390,5440,5430,5440,5420,38
20230704,131200,5782461400,5420,5430,5440,5420,1430
20230704,131100,5774705700,5440,5430,5440,5410,720
20230704,131000,5770801910,5410,5410,5430,5400,2568
20230704,130900,5756888900,5410,5430,5430,5410,332
20230704,130800,5755092180,5430,5420,5430,5410,225
20230704,130700,5753872910,5430,5430,5430,5430,230
20230704,130600,5752624010,5430,5400,5430,5400,418
20230704,130500,5750363220,5400,5460,5460,5390,12573
20230704,130400,5682350950,5450,5450,5460,5450,423
20230704,130300,5680043090,5460,5450,5460,5440,895
20230704,130200,5675165110,5440,5440,5450,5440,447
20230704,130100,5672731080,5450,5460,5460,5440,1797
20230704,130000,5662936660,5440,5450,5470,5430,3819
20230704,125900,5642122580,5460,5460,5470,5440,2329
20230704,125800,5629398480,5440,5440,5460,5440,1772
20230704,125700,5619740120,5450,5440,5450,5430,4654
20230704,125600,5594426520,5430,5430,5440,5430,730
20230704,125500,5590458290,5440,5430,5440,5420,305
20230704,125400,5588801250,5420,5430,5430,5410,680
20230704,125300,5585111910,5410,5430,5430,5410,586
20230704,125200,5581937330,5420,5430,5430,5410,3108
20230704,125100,5565094590,5420,5420,5430,5420,441
20230704,125000,5562701490,5430,5430,5430,5420,489
20230704,124900,5560048370,5420,5410,5440,5410,979
20230704,124800,5554738470,5430,5420,5430,5410,5670
20230704,124700,5524002450,5430,5440,5440,5430,362
20230704,124600,5522034590,5440,5440,5440,5420,5025
20230704,124500,5494751080,5450,5450,5450,5440,31
20230704,124400,5494582410,5450,5440,5450,5440,684
20230704,124300,5490861430,5440,5440,5440,5440,2
20230704,124200,5490850550,5440,5430,5440,5430,890
20230704,124100,5486012760,5440,5440,5440,5440,0
20230704,124000,5486012760,5440,5440,5440,5440,0
20230704,123900,5486012760,5440,5440,5440,5440,38
20230704,123800,5485806040,5420,5430,5430,5420,921
20230704,123700,5480806270,5440,5440,5440,5430,252
20230704,123600,5479437880,5450,5450,5450,5450,2
20230704,123500,5479426980,5450,5440,5450,5440,75
20230704,123400,5479018260,5440,5430,5440,5430,3069
20230704,123300,5462333490,5420,5420,5430,5420,552
20230704,123200,5459341640,5430,5430,5430,5430,6
20230704,123100,5459309060,5420,5420,5420,5420,1014
20230704,123000,5453813180,5410,5410,5410,5410,33
20230704,122900,5453634650,5420,5420,5420,5420,1
20230704,122800,5453629230,5410,5420,5420,5410,2
20230704,122700,5453618400,5410,5420,5420,5410,556
20230704,122600,5450610370,5410,5400,5410,5390,3227
20230704,122500,5433170750,5400,5400,5400,5400,1305
20230704,122400,5426123750,5400,5410,5410,5400,484
20230704,122300,5423509610,5400,5410,5410,5400,2109
20230704,122200,5412100090,5420,5430,5430,5420,142
20230704,122100,5411330330,5410,5410,5410,5410,0
20230704,122000,5411330330,5410,5410,5410,5410,1283
20230704,121900,5404389300,5410,5410,5410,5400,378
20230704,121800,5402347330,5410,5410,5410,5400,1470
20230704,121700,5394397830,5440,5440,5440,5410,1002
20230704,121600,5388976950,5440,5400,5440,5400,10
20230704,121500,5388922790,5400,5400,5440,5400,542
20230704,121400,5385994950,5440,5410,5440,5400,6949
20230704,121300,5348446470,5440,5410,5440,5410,4063
20230704,121200,5326465580,5410,5440,5440,5410,3702
20230704,121100,5306416890,5450,5460,5460,5450,668
20230704,121000,5302773840,5460,5460,5460,5460,157
20230704,120900,5301916620,5460,5460,5470,5460,1441
20230704,120800,5294048750,5460,5470,5470,5460,165
20230704,120700,5293147840,5470,5460,5470,5460,151
20230704,120600,5292323370,5480,5480,5480,5480,0
20230704,120500,5292323370,5480,5480,5490,5480,1719
20230704,120400,5282903240,5480,5480,5490,5480,1009
20230704,120300,5277373890,5480,5490,5490,5480,244
20230704,120200,5276036720,5490,5490,5490,5490,100
20230704,120100,5275487720,5480,5460,5480,5460,2115
20230704,120000,5263915490,5460,5470,5470,5460,472
20230704,115900,5261336370,5460,5460,5460,5460,104
20230704,115800,5260768530,5460,5460,5460,5460,493
20230704,115700,5258076750,5460,5460,5460,5460,30
20230704,115600,5257912950,5460,5480,5480,5460,535
20230704,115500,5254986440,5480,5470,5480,5470,785
20230704,115400,5250692080,5470,5470,5470,5470,467
20230704,115300,5248137590,5470,5460,5470,5460,2087
20230704,115200,5236739250,5460,5480,5480,5450,4538
20230704,115100,5211959210,5470,5510,5510,5470,7271
20230704,115000,5172014960,5470,5480,5540,5470,9896
20230704,114900,5117627040,5470,5420,5480,5400,14113
20230704,114800,5040915160,5420,5420,5420,5410,2260
20230704,114700,5028665970,5410,5420,5430,5410,1258
20230704,114600,5021852280,5410,5430,5430,5410,674
20230704,114500,5018198250,5420,5420,5420,5410,845
20230704,114400,5013618630,5420,5420,5420,5420,721
20230704,114300,5009710810,5420,5430,5430,5420,131
20230704,114200,5009000770,5420,5420,5420,5420,230
20230704,114100,5007754170,5400,5420,5420,5400,13
20230704,114000,5007683870,5420,5420,5420,5400,3150
20230704,113900,4990660720,5420,5430,5430,5420,103
20230704,113800,4990102440,5410,5430,5430,5410,249
20230704,113700,4988754200,5430,5410,5430,5410,144
20230704,113600,4987972400,5410,5420,5420,5410,295
20230704,113500,4986376150,5420,5420,5420,5410,64
20230704,113400,4986029410,5420,5400,5420,5400,1006
20230704,113300,4980596610,5400,5410,5410,5400,3223
20230704,113200,4963192300,5410,5420,5420,5410,2105
20230704,113100,4951803550,5420,5410,5420,5410,716
20230704,113000,4947929890,5410,5410,5430,5410,437
20230704,112900,4945565700,5400,5440,5440,5400,8992
20230704,112800,4896792380,5450,5450,5450,5450,1509
20230704,112700,4888568330,5450,5450,5450,5450,1376
20230704,112600,4881069130,5450,5460,5460,5450,518
20230704,112500,4878243900,5460,5460,5460,5450,5125
20230704,112400,4850287420,5460,5470,5470,5460,930
20230704,112300,4845204110,5470,5470,5470,5470,2576
20230704,112200,4831113390,5470,5480,5480,5470,792
20230704,112100,4826780240,5480,5480,5480,5480,1110
20230704,112000,4820697440,5480,5480,5480,5480,900
20230704,111900,4815765440,5480,5480,5480,5480,0
20230704,111800,4815765440,5480,5480,5480,5480,804
20230704,111700,4811359520,5480,5490,5490,5480,2702
20230704,111600,4796550550,5480,5490,5490,5480,332
20230704,111500,4794730190,5510,5510,5510,5510,10
20230704,111400,4794675090,5510,5500,5510,5480,5155
20230704,111300,4766353390,5510,5510,5510,5510,0
20230704,111200,4766353390,5510,5510,5510,5510,13
20230704,111100,4766281760,5510,5520,5520,5510,52
20230704,111000,4765995220,5520,5520,5520,5520,0
20230704,110900,4765995220,5520,5520,5520,5520,172
20230704,110800,4765045780,5520,5520,5520,5520,429
20230704,110700,4762677700,5520,5510,5520,5500,44
20230704,110600,4762435640,5510,5500,5510,5490,25
20230704,110500,4762298360,5490,5490,5490,5490,250
20230704,110400,4760925860,5490,5490,5490,5490,1512
20230704,110300,4752624980,5500,5500,5500,5500,313
20230704,110200,4750903480,5510,5500,5510,5500,171
20230704,110100,4749961520,5500,5520,5520,5500,1649
20230704,110000,4740885750,5500,5520,5520,5500,413
20230704,105900,4738613990,5520,5520,5520,5520,57
20230704,105800,4738299350,5500,5510,5510,5500,360
20230704,105700,4736316710,5510,5500,5510,5500,1645
20230704,105600,4727268170,5500,5500,5500,5500,694
20230704,105500,4723451170,5500,5510,5510,5500,1303
20230704,105400,4716280370,5500,5520,5520,5500,1202
20230704,105300,4709658620,5520,5520,5520,5520,1148
20230704,105200,4703321660,5520,5530,5530,5520,1082
20230704,105100,4697345370,5530,5550,5560,5530,998
20230704,105000,4691809330,5560,5540,5560,5540,604
20230704,104900,4688452110,5520,5530,5560,5520,1311
20230704,104800,4681185510,5530,5530,5530,5530,702
20230704,104700,4677303450,5530,5540,5540,5530,1311
20230704,104600,4670046630,5550,5550,5560,5550,301
20230704,104500,4668376070,5550,5530,5550,5530,1213
20230704,104400,4661667480,5550,5520,5560,5520,684
20230704,104300,4657870720,5550,5570,5580,5520,2885
20230704,104200,4641846090,5560,5570,5590,5560,3615
20230704,104100,4621702620,5590,5560,5600,5550,5027
20230704,104000,4593651100,5550,5490,5560,5490,4697
20230704,103900,4567761430,5490,5490,5510,5490,1389
20230704,103800,4560135800,5490,5490,5490,5480,698
20230704,103700,4556304200,5480,5490,5490,5480,2699
20230704,103600,4541507740,5490,5490,5490,5490,1824
20230704,103500,4531493980,5490,5520,5520,5490,231
20230704,103400,4530222760,5490,5500,5500,5490,5521
20230704,103300,4499896930,5500,5500,5500,5500,4056
20230704,103200,4477588930,5500,5510,5530,5500,3135
20230704,103100,4460318180,5510,5510,5520,5510,1037
20230704,103000,4454604270,5510,5530,5530,5510,1490
20230704,102900,4446385980,5530,5500,5530,5500,1234
20230704,102800,4439594290,5510,5520,5520,5510,11775
20230704,102700,4374702330,5520,5520,5520,5520,1704
20230704,102600,4365296250,5520,5530,5530,5520,3047
20230704,102500,4348476530,5530,5520,5530,5510,283
20230704,102400,4346914650,5520,5510,5530,5510,1801
20230704,102300,4336976880,5510,5530,5530,5510,4849
20230704,102200,4310204400,5530,5570,5570,5530,10712
20230704,102100,4250754520,5560,5570,5570,5560,3371
20230704,102000,4231992810,5580,5590,5590,5570,495
20230704,101900,4229233050,5590,5600,5600,5590,2502
20230704,101800,4215242110,5600,5580,5600,5570,15542
20230704,101700,4128449470,5590,5580,5590,5570,6039
20230704,101600,4094750490,5570,5580,5580,5570,3035
20230704,101500,4077843740,5570,5590,5600,5570,6125
20230704,101400,4043619470,5600,5600,5600,5580,5016
20230704,101300,4015585640,5590,5520,5600,5520,7151
20230704,101200,3975732230,5560,5550,5560,5520,3676
20230704,101100,3955368170,5530,5530,5540,5530,842
20230704,101000,3950711810,5530,5540,5540,5530,2839
20230704,100900,3935000980,5540,5530,5540,5520,2169
20230704,100800,3923011180,5540,5530,5540,5530,2076
20230704,100700,3911529580,5530,5530,5540,5520,845
20230704,100600,3906859970,5530,5540,5540,5530,543
20230704,100500,3903852340,5540,5540,5550,5540,3772
20230704,100400,3882955450,5540,5550,5550,5540,4499
20230704,100300,3858022030,5550,5550,5560,5550,1178
20230704,100200,3851483610,5550,5570,5570,5540,5394
20230704,100100,3821500760,5570,5590,5590,5560,2250
20230704,100000,3808937680,5590,5610,5620,5590,9001
20230704,095900,3758447200,5600,5570,5610,5560,20371
20230704,095800,3644379800,5560,5540,5570,5540,5726
20230704,095700,3612521870,5550,5550,5550,5540,6072
20230704,095600,3578830250,5550,5530,5550,5520,5715
20230704,095500,3547172750,5520,5490,5530,5480,9773
20230704,095400,3493464720,5490,5500,5500,5490,1459
20230704,095300,3485448400,5490,5510,5510,5490,9630
20230704,095200,3432478840,5510,5510,5520,5510,1818
20230704,095100,3422458510,5510,5530,5530,5510,10554
20230704,095000,3364217010,5530,5530,5550,5530,3739
20230704,094900,3343534020,5540,5510,5540,5510,2829
20230704,094800,3327933270,5520,5510,5520,5490,5573
20230704,094700,3297263540,5510,5520,5520,5500,13098
20230704,094600,3225113770,5520,5530,5540,5510,13264
20230704,094500,3151861890,5530,5580,5580,5530,13517
20230704,094400,3076828020,5590,5630,5640,5590,28363
20230704,094300,2917637540,5640,5610,5650,5590,42079
20230704,094200,2680902020,5600,5580,5610,5580,16182
20230704,094100,2590247160,5600,5580,5600,5550,10751
20230704,094000,2530262810,5560,5600,5600,5560,18399
20230704,093900,2427678430,5590,5550,5600,5540,14707
20230704,093800,2345757710,5550,5530,5550,5510,13241
20230704,093700,2272603750,5520,5550,5550,5520,20450
20230704,093600,2159535050,5540,5540,5570,5520,7387
20230704,093500,2118569300,5550,5580,5590,5520,23517
20230704,093400,1987842900,5570,5580,5600,5570,22677
20230704,093300,1861168870,5570,5580,5610,5570,41331
20230704,093200,1630159390,5580,5590,5630,5560,51078
20230704,093100,1344747580,5590,5500,5630,5490,76982
20230704,093000,916555780,5500,5440,5510,5440,23121
20230704,092900,789779360,5450,5450,5450,5430,6465
20230704,092800,754584490,5430,5450,5470,5430,20694
20230704,092700,641745220,5460,5440,5460,5420,7432
20230704,092600,601278020,5450,5430,5450,5420,11028
20230704,092500,541393160,5430,5430,5430,5410,719
20230704,092400,537491330,5430,5410,5430,5410,3414
20230704,092300,519002620,5410,5420,5420,5410,251
20230704,092200,517643430,5420,5420,5420,5400,1415
20230704,092100,509977190,5420,5420,5420,5400,888
20230704,092000,505174190,5420,5430,5430,5420,1426
20230704,091900,497434760,5430,5410,5430,5370,4089
20230704,091800,475350510,5410,5420,5420,5400,2790
20230704,091700,460269160,5420,5420,5430,5410,2217
20230704,091600,448253260,5410,5420,5430,5400,9847
20230704,091500,394974090,5420,5420,5430,5410,2151
20230704,091400,383315990,5420,5390,5430,5390,4119
20230704,091300,361050110,5390,5380,5390,5380,1174
20230704,091200,354732580,5380,5360,5380,5360,5465
20230704,091100,325382720,5350,5350,5350,5320,6161
20230704,091000,292518450,5340,5360,5360,5340,1665
20230704,090900,283620690,5350,5350,5350,5340,1713
20230704,090800,274471570,5370,5360,5380,5330,3307
20230704,090700,256811620,5360,5370,5380,5350,3047
20230704,090600,240465760,5380,5380,5380,5350,3753
20230704,090500,220287100,5350,5360,5380,5340,5098
20230704,090400,192971980,5370,5360,5380,5350,769
20230704,090300,188849680,5350,5370,5370,5350,4081
20230704,090200,166964170,5360,5350,5380,5340,4337
20230704,090100,143722770,5340,5390,5390,5330,5212
20230704,090000,115851970,5360,5330,5400,5330,21134