stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,195100,45482910170,2605,2605,2605,2605,160538
20230704,195000,45482910170,2605,2605,2605,2605,0
20230704,194900,45482910170,2605,2605,2605,2605,0
20230704,194800,45482910170,2605,2605,2605,2605,0
20230704,194700,45482910170,2605,2605,2605,2605,0
20230704,194600,45482910170,2605,2605,2605,2605,0
20230704,194500,45482910170,2605,2605,2605,2605,0
20230704,194400,45482910170,2605,2605,2605,2605,0
20230704,194300,45482910170,2605,2605,2605,2605,0
20230704,194200,45482910170,2605,2605,2605,2605,0
20230704,194100,45482910170,2605,2605,2605,2605,0
20230704,194000,45482910170,2605,2605,2605,2605,0
20230704,193900,45482910170,2605,2605,2605,2605,0
20230704,193800,45482910170,2605,2605,2605,2605,0
20230704,193700,45482910170,2605,2605,2605,2605,0
20230704,193600,45482910170,2605,2605,2605,2605,0
20230704,193500,45482910170,2605,2605,2605,2605,0
20230704,193400,45482910170,2605,2605,2605,2605,0
20230704,193300,45482910170,2605,2605,2605,2605,0
20230704,193200,45482910170,2605,2605,2605,2605,0
20230704,193100,45482910170,2605,2605,2605,2605,0
20230704,193000,45482910170,2605,2605,2605,2605,0
20230704,192900,45482910170,2605,2605,2605,2605,0
20230704,192800,45482910170,2605,2605,2605,2605,0
20230704,192700,45482910170,2605,2605,2605,2605,0
20230704,192600,45482910170,2605,2605,2605,2605,0
20230704,192500,45482910170,2605,2605,2605,2605,0
20230704,192400,45482910170,2605,2605,2605,2605,0
20230704,192300,45482910170,2605,2605,2605,2605,0
20230704,192200,45482910170,2605,2605,2605,2605,0
20230704,192100,45482910170,2605,2605,2605,2605,160538
20230704,192000,45482910170,2605,2605,2605,2605,0
20230704,191900,45482910170,2605,2605,2605,2605,0
20230704,191800,45482910170,2605,2605,2605,2605,0
20230704,191700,45482910170,2605,2605,2605,2605,0
20230704,191600,45482910170,2605,2605,2605,2605,0
20230704,191500,45482910170,2605,2605,2605,2605,0
20230704,191400,45482910170,2605,2605,2605,2605,0
20230704,191300,45482910170,2605,2605,2605,2605,0
20230704,191200,45482910170,2605,2605,2605,2605,0
20230704,191100,45482910170,2605,2605,2605,2605,0
20230704,191000,45482910170,2605,2605,2605,2605,0
20230704,190900,45482910170,2605,2605,2605,2605,0
20230704,190800,45482910170,2605,2605,2605,2605,0
20230704,190700,45482910170,2605,2605,2605,2605,0
20230704,190600,45482910170,2605,2605,2605,2605,0
20230704,190500,45482910170,2605,2605,2605,2605,0
20230704,190400,45482910170,2605,2605,2605,2605,0
20230704,190300,45482910170,2605,2605,2605,2605,0
20230704,190200,45482910170,2605,2605,2605,2605,0
20230704,190100,45482910170,2605,2605,2605,2605,0
20230704,190000,45482910170,2605,2605,2605,2605,0
20230704,185900,45482910170,2605,2605,2605,2605,0
20230704,185800,45482910170,2605,2605,2605,2605,0
20230704,185700,45482910170,2605,2605,2605,2605,0
20230704,185600,45482910170,2605,2605,2605,2605,0
20230704,185500,45482910170,2605,2605,2605,2605,0
20230704,185400,45482910170,2605,2605,2605,2605,0
20230704,185300,45482910170,2605,2605,2605,2605,0
20230704,185200,45482910170,2605,2605,2605,2605,0
20230704,185100,45482910170,2605,2605,2605,2605,160538
20230704,185000,45482910170,2605,2605,2605,2605,0
20230704,184900,45482910170,2605,2605,2605,2605,0
20230704,184800,45482910170,2605,2605,2605,2605,0
20230704,184700,45482910170,2605,2605,2605,2605,0
20230704,184600,45482910170,2605,2605,2605,2605,0
20230704,184500,45482910170,2605,2605,2605,2605,0
20230704,184400,45482910170,2605,2605,2605,2605,0
20230704,184300,45482910170,2605,2605,2605,2605,0
20230704,184200,45482910170,2605,2605,2605,2605,0
20230704,184100,45482910170,2605,2605,2605,2605,0
20230704,184000,45482910170,2605,2605,2605,2605,0
20230704,183900,45482910170,2605,2605,2605,2605,0
20230704,183800,45482910170,2605,2605,2605,2605,0
20230704,183700,45482910170,2605,2605,2605,2605,0
20230704,183600,45482910170,2605,2605,2605,2605,0
20230704,183500,45482910170,2605,2605,2605,2605,0
20230704,183400,45482910170,2605,2605,2605,2605,0
20230704,183300,45482910170,2605,2605,2605,2605,0
20230704,183200,45482910170,2605,2605,2605,2605,0
20230704,183100,45482910170,2605,2605,2605,2605,0
20230704,183000,45482910170,2605,2605,2605,2605,0
20230704,182900,45482910170,2605,2605,2605,2605,0
20230704,182800,45482910170,2605,2605,2605,2605,0
20230704,182700,45482910170,2605,2605,2605,2605,0
20230704,182600,45482910170,2605,2605,2605,2605,0
20230704,182500,45482910170,2605,2605,2605,2605,0
20230704,182400,45482910170,2605,2605,2605,2605,0
20230704,182300,45482910170,2605,2605,2605,2605,0
20230704,182200,45482910170,2605,2605,2605,2605,0
20230704,182100,45482910170,2605,2605,2605,2605,160538
20230704,182000,45482910170,2605,2605,2605,2605,0
20230704,181900,45482910170,2605,2605,2605,2605,0
20230704,181800,45482910170,2605,2605,2605,2605,0
20230704,181700,45482910170,2605,2605,2605,2605,0
20230704,181600,45482910170,2605,2605,2605,2605,0
20230704,181500,45482910170,2605,2605,2605,2605,0
20230704,181400,45482910170,2605,2605,2605,2605,0
20230704,181300,45482910170,2605,2605,2605,2605,0
20230704,181200,45482910170,2605,2605,2605,2605,0
20230704,181100,45482910170,2605,2605,2605,2605,0
20230704,181000,45482910170,2605,2605,2605,2605,0
20230704,180900,45482910170,2605,2605,2605,2605,0
20230704,180800,45482910170,2605,2605,2605,2605,0
20230704,180700,45482910170,2605,2605,2605,2605,0
20230704,180600,45482910170,2605,2605,2605,2605,0
20230704,180500,45482910170,2605,2605,2605,2605,0
20230704,180400,45482910170,2605,2605,2605,2605,0
20230704,180300,45482910170,2605,2605,2605,2605,0
20230704,180200,45482910170,2605,2605,2605,2605,0
20230704,180100,45482910170,2605,2605,2605,2605,0
20230704,180000,45482910170,2605,2605,2605,2605,0
20230704,175900,45482910170,2605,2605,2605,2605,0
20230704,175800,45482910170,2605,2605,2605,2605,0
20230704,175700,45482910170,2605,2605,2605,2605,0
20230704,175600,45482910170,2605,2605,2605,2605,0
20230704,175500,45482910170,2605,2605,2605,2605,0
20230704,175400,45482910170,2605,2605,2605,2605,0
20230704,175300,45482910170,2605,2605,2605,2605,0
20230704,175200,45482910170,2605,2605,2605,2605,0
20230704,175100,45482910170,2605,2605,2605,2605,160538
20230704,175000,45482910170,2605,2605,2605,2605,0
20230704,174900,45482910170,2605,2605,2605,2605,0
20230704,174800,45482910170,2605,2605,2605,2605,0
20230704,174700,45482910170,2605,2605,2605,2605,0
20230704,174600,45482910170,2605,2605,2605,2605,0
20230704,174500,45482910170,2605,2605,2605,2605,0
20230704,174400,45482910170,2605,2605,2605,2605,0
20230704,174300,45482910170,2605,2605,2605,2605,0
20230704,174200,45482910170,2605,2605,2605,2605,0
20230704,174100,45482910170,2605,2605,2605,2605,0
20230704,174000,45482910170,2605,2605,2605,2605,0
20230704,173900,45482910170,2605,2605,2605,2605,0
20230704,173800,45482910170,2605,2605,2605,2605,0
20230704,173700,45482910170,2605,2605,2605,2605,0
20230704,173600,45482910170,2605,2605,2605,2605,0
20230704,173500,45482910170,2605,2605,2605,2605,0
20230704,173400,45482910170,2605,2605,2605,2605,0
20230704,173300,45482910170,2605,2605,2605,2605,0
20230704,173200,45482910170,2605,2605,2605,2605,0
20230704,173100,45482910170,2605,2605,2605,2605,0
20230704,173000,45482910170,2605,2605,2605,2605,0
20230704,172900,45482910170,2605,2605,2605,2605,0
20230704,172800,45482910170,2605,2605,2605,2605,0
20230704,172700,45482910170,2605,2605,2605,2605,0
20230704,172600,45482910170,2605,2605,2605,2605,0
20230704,172500,45482910170,2605,2605,2605,2605,0
20230704,172400,45482910170,2605,2605,2605,2605,0
20230704,172300,45482910170,2605,2605,2605,2605,0
20230704,172200,45482910170,2605,2605,2605,2605,0
20230704,172100,45482910170,2605,2605,2605,2605,160538
20230704,172000,45482910170,2605,2605,2605,2605,0
20230704,171900,45482910170,2605,2605,2605,2605,0
20230704,171800,45482910170,2605,2605,2605,2605,0
20230704,171700,45482910170,2605,2605,2605,2605,0
20230704,171600,45482910170,2605,2605,2605,2605,0
20230704,171500,45482910170,2605,2605,2605,2605,0
20230704,171400,45482910170,2605,2605,2605,2605,0
20230704,171300,45482910170,2605,2605,2605,2605,0
20230704,171200,45482910170,2605,2605,2605,2605,0
20230704,171100,45482910170,2605,2605,2605,2605,0
20230704,171000,45482910170,2605,2605,2605,2605,0
20230704,170900,45482910170,2605,2605,2605,2605,0
20230704,170800,45482910170,2605,2605,2605,2605,0
20230704,170700,45482910170,2605,2605,2605,2605,0
20230704,170600,45482910170,2605,2605,2605,2605,0
20230704,170500,45482910170,2605,2605,2605,2605,0
20230704,170400,45482910170,2605,2605,2605,2605,0
20230704,170300,45482910170,2605,2605,2605,2605,0
20230704,170200,45482910170,2605,2605,2605,2605,0
20230704,170100,45482910170,2605,2605,2605,2605,0
20230704,170000,45482910170,2605,2605,2605,2605,0
20230704,165900,45482910170,2605,2605,2605,2605,0
20230704,165800,45482910170,2605,2605,2605,2605,0
20230704,165700,45482910170,2605,2605,2605,2605,0
20230704,165600,45482910170,2605,2605,2605,2605,0
20230704,165500,45482910170,2605,2605,2605,2605,0
20230704,165400,45482910170,2605,2605,2605,2605,0
20230704,165300,45482910170,2605,2605,2605,2605,0
20230704,165200,45482910170,2605,2605,2605,2605,0
20230704,165100,45482910170,2605,2605,2605,2605,160538
20230704,165000,45482910170,2605,2605,2605,2605,0
20230704,164900,45482910170,2605,2605,2605,2605,0
20230704,164800,45482910170,2605,2605,2605,2605,0
20230704,164700,45482910170,2605,2605,2605,2605,0
20230704,164600,45482910170,2605,2605,2605,2605,0
20230704,164500,45482910170,2605,2605,2605,2605,0
20230704,164400,45482910170,2605,2605,2605,2605,0
20230704,164300,45482910170,2605,2605,2605,2605,0
20230704,164200,45482910170,2605,2605,2605,2605,0
20230704,164100,45482910170,2605,2605,2605,2605,0
20230704,164000,45482910170,2605,2605,2605,2605,0
20230704,163900,45482910170,2605,2605,2605,2605,0
20230704,163800,45482910170,2605,2605,2605,2605,0
20230704,163700,45482910170,2605,2605,2605,2605,0
20230704,163600,45482910170,2605,2605,2605,2605,0
20230704,163500,45482910170,2605,2605,2605,2605,0
20230704,163400,45482910170,2605,2605,2605,2605,0
20230704,163300,45482910170,2605,2605,2605,2605,0
20230704,163200,45482910170,2605,2605,2605,2605,0
20230704,163100,45482910170,2605,2605,2605,2605,0
20230704,163000,45482910170,2605,2605,2605,2605,0
20230704,162900,45482910170,2605,2605,2605,2605,0
20230704,162800,45482910170,2605,2605,2605,2605,0
20230704,162700,45482910170,2605,2605,2605,2605,0
20230704,162600,45482910170,2605,2605,2605,2605,0
20230704,162500,45482910170,2605,2605,2605,2605,0
20230704,162400,45482910170,2605,2605,2605,2605,0
20230704,162300,45482910170,2605,2605,2605,2605,0
20230704,162200,45482910170,2605,2605,2605,2605,0
20230704,162100,45482910170,2605,2605,2605,2605,160538
20230704,162000,45482910170,2605,2605,2605,2605,0
20230704,161900,45482910170,2605,2605,2605,2605,0
20230704,161800,45482910170,2605,2605,2605,2605,0
20230704,161700,45482910170,2605,2605,2605,2605,0
20230704,161600,45482910170,2605,2605,2605,2605,0
20230704,161500,45482910170,2605,2605,2605,2605,0
20230704,161400,45482910170,2605,2605,2605,2605,0
20230704,161300,45482910170,2605,2605,2605,2605,0
20230704,161200,45482910170,2605,2605,2605,2605,0
20230704,161100,45482910170,2605,2605,2605,2605,0
20230704,161000,45482910170,2605,2605,2605,2605,0
20230704,160900,45482910170,2605,2605,2605,2605,0
20230704,160800,45482910170,2605,2605,2605,2605,0
20230704,160700,45482910170,2605,2605,2605,2605,0
20230704,160600,45482910170,2605,2605,2605,2605,0
20230704,160500,45482910170,2605,2605,2605,2605,0
20230704,160400,45482910170,2605,2605,2605,2605,0
20230704,160300,45482910170,2605,2605,2605,2605,0
20230704,160200,45482910170,2605,2605,2605,2605,0
20230704,160100,45482910170,2605,2605,2605,2605,0
20230704,160000,45482910170,2605,2605,2605,2605,0
20230704,155900,45482910170,2605,2605,2605,2605,0
20230704,155800,45482910170,2605,2605,2605,2605,0
20230704,155700,45482910170,2605,2605,2605,2605,0
20230704,155600,45482910170,2605,2605,2605,2605,0
20230704,155500,45482910170,2605,2605,2605,2605,0
20230704,155400,45482910170,2605,2605,2605,2605,0
20230704,155300,45482910170,2605,2605,2605,2605,0
20230704,155200,45482910170,2605,2605,2605,2605,0
20230704,155100,45482910170,2605,2605,2605,2605,160538
20230704,155000,45482910170,2605,2605,2605,2605,0
20230704,154900,45482910170,2605,2605,2605,2605,0
20230704,154800,45482910170,2605,2605,2605,2605,0
20230704,154700,45482910170,2605,2605,2605,2605,0
20230704,154600,45482910170,2605,2605,2605,2605,0
20230704,154500,45482910170,2605,2605,2605,2605,0
20230704,154400,45482910170,2605,2605,2605,2605,0
20230704,154300,45482910170,2605,2605,2605,2605,0
20230704,154200,45482910170,2605,2605,2605,2605,0
20230704,154100,45482910170,2605,2605,2605,2605,0
20230704,154000,45482910170,2605,2605,2605,2605,0
20230704,153900,45482910170,2605,2605,2605,2605,0
20230704,153800,45482910170,2605,2605,2605,2605,0
20230704,153700,45482910170,2605,2605,2605,2605,0
20230704,153600,45482910170,2605,2605,2605,2605,0
20230704,153500,45482910170,2605,2605,2605,2605,0
20230704,153400,45482910170,2605,2605,2605,2605,0
20230704,153300,45482910170,2605,2605,2605,2605,0
20230704,153200,45482910170,2605,2605,2605,2605,0
20230704,153100,45482910170,2605,2605,2605,2605,0
20230704,153000,45482910170,2605,2605,2605,2605,160538
20230704,152900,45064708680,2560,2560,2560,2560,0
20230704,152800,45064708680,2560,2560,2560,2560,0
20230704,152700,45064708680,2560,2560,2560,2560,0
20230704,152600,45064708680,2560,2560,2560,2560,0
20230704,152500,45064708680,2560,2560,2560,2560,0
20230704,152400,45064708680,2560,2560,2560,2560,0
20230704,152300,45064708680,2560,2560,2560,2560,0
20230704,152200,45064708680,2560,2560,2560,2560,0
20230704,152100,45064708680,2560,2560,2560,2560,0
20230704,152000,45064708680,2560,2560,2560,2560,0
20230704,151900,45064708680,2560,2545,2570,2545,50137
20230704,151800,44936509515,2545,2550,2550,2540,14327
20230704,151700,44900044425,2555,2540,2555,2535,9634
20230704,151600,44875506975,2535,2550,2555,2535,12453
20230704,151500,44843824095,2555,2540,2555,2540,11401
20230704,151400,44814798125,2540,2545,2550,2540,6013
20230704,151300,44799491975,2540,2530,2540,2525,8909
20230704,151200,44776915050,2530,2535,2545,2530,6497
20230704,151100,44760461575,2550,2550,2550,2530,8512
20230704,151000,44738814810,2555,2555,2560,2525,27124
20230704,150900,44669603490,2560,2555,2560,2550,14295
20230704,150800,44633068150,2555,2550,2560,2550,19936
20230704,150700,44582130565,2550,2535,2555,2535,27059
20230704,150600,44513310420,2535,2525,2540,2520,11714
20230704,150500,44483648505,2525,2530,2530,2520,5042
20230704,150400,44470931305,2530,2525,2530,2520,14584
20230704,150300,44434157535,2525,2525,2525,2520,5837
20230704,150200,44419428390,2520,2520,2525,2520,2693
20230704,150100,44412636380,2520,2530,2530,2520,5758
20230704,150000,44398101745,2530,2520,2530,2520,4666
20230704,145900,44386313060,2520,2520,2535,2515,30093
20230704,145800,44310542985,2525,2530,2540,2520,11943
20230704,145700,44280376360,2530,2520,2530,2520,9660
20230704,145600,44255979755,2525,2520,2530,2515,23772
20230704,145500,44196061285,2520,2535,2535,2520,36866
20230704,145400,44102942100,2540,2535,2540,2535,7880
20230704,145300,44082944925,2535,2550,2550,2535,11583
20230704,145200,44053538555,2545,2560,2560,2545,23694
20230704,145100,43993047115,2555,2555,2565,2545,17875
20230704,145000,43947426410,2565,2540,2570,2540,37719
20230704,144900,43851020345,2545,2540,2545,2535,5687
20230704,144800,43836580090,2540,2535,2540,2530,10431
20230704,144700,43810163595,2535,2525,2540,2525,5843
20230704,144600,43795400150,2530,2545,2545,2525,22840
20230704,144500,43737614485,2540,2545,2545,2540,3055
20230704,144400,43729849405,2545,2540,2550,2530,50098
20230704,144300,43603036955,2545,2545,2550,2535,9405
20230704,144200,43579141185,2535,2535,2545,2530,6515
20230704,144100,43562609555,2540,2515,2540,2515,20065
20230704,144000,43511828860,2515,2555,2555,2515,37697
20230704,143900,43416536715,2550,2540,2555,2540,12825
20230704,143800,43383876360,2545,2530,2550,2525,17482
20230704,143700,43339569290,2535,2540,2545,2530,22749
20230704,143600,43281859195,2540,2565,2570,2515,110564
20230704,143500,43001569650,2560,2545,2585,2545,33608
20230704,143400,42915491160,2550,2585,2585,2535,111465
20230704,143300,42630518120,2585,2580,2585,2575,33282
20230704,143200,42544768140,2585,2595,2600,2580,12170
20230704,143100,42513248020,2595,2575,2595,2575,17301
20230704,143000,42468573555,2575,2590,2595,2575,33488
20230704,142900,42382009675,2590,2605,2610,2585,26066
20230704,142800,42314395920,2610,2600,2615,2595,23040
20230704,142700,42254470670,2605,2610,2615,2590,35276
20230704,142600,42162683295,2615,2635,2640,2600,55508
20230704,142500,42017353170,2640,2655,2685,2610,174479
20230704,142400,41554780920,2655,2645,2655,2625,71397
20230704,142300,41365949415,2645,2635,2645,2620,61512
20230704,142200,41204047125,2635,2610,2635,2600,50152
20230704,142100,41072681605,2610,2590,2610,2585,17667
20230704,142000,41026806465,2595,2585,2595,2575,19775
20230704,141900,40975759370,2585,2590,2590,2580,8148
20230704,141800,40954721610,2590,2575,2595,2570,19520
20230704,141700,40904351905,2580,2590,2590,2570,33101
20230704,141600,40819066090,2595,2615,2615,2570,31035
20230704,141500,40738652980,2610,2585,2620,2575,51271
20230704,141400,40605433670,2580,2600,2610,2580,37823
20230704,141300,40507428840,2595,2590,2605,2585,25362
20230704,141200,40441658610,2585,2595,2605,2580,27446
20230704,141100,40370450515,2595,2580,2600,2570,32222
20230704,141000,40287330835,2580,2595,2605,2580,25212
20230704,140900,40222000900,2590,2595,2625,2580,77412
20230704,140800,40020635595,2595,2585,2605,2580,49352
20230704,140700,39892826995,2580,2620,2645,2575,121722
20230704,140600,39575945600,2610,2675,2700,2610,223751
20230704,140500,38982222900,2675,2725,2745,2660,292032
20230704,140400,38192833140,2725,2570,2730,2560,391093
20230704,140300,37151900430,2570,2535,2570,2530,42521
20230704,140200,37043543835,2545,2545,2565,2525,58230
20230704,140100,36895532405,2550,2585,2585,2535,103894
20230704,140000,36629776205,2590,2580,2610,2575,42930
20230704,135900,36518313875,2580,2590,2590,2565,20148
20230704,135800,36466396055,2590,2585,2595,2565,52612
20230704,135700,36330751135,2590,2590,2600,2585,24146
20230704,135600,36268138720,2590,2595,2595,2570,58756
20230704,135500,36116448750,2585,2600,2610,2575,73503
20230704,135400,35926442225,2600,2605,2610,2580,97277
20230704,135300,35674335605,2605,2630,2640,2585,102254
20230704,135200,35407659880,2630,2630,2635,2610,86489
20230704,135100,35180864395,2635,2675,2680,2635,97588
20230704,135000,34921707565,2675,2710,2715,2655,135947
20230704,134900,34558165550,2710,2705,2725,2700,15439
20230704,134800,34516247510,2700,2725,2725,2700,47599
20230704,134700,34387029335,2720,2730,2735,2715,39995
20230704,134600,34278212355,2735,2730,2750,2705,114952
20230704,134500,33964719495,2725,2675,2725,2675,99965
20230704,134400,33693963075,2675,2665,2685,2660,61708
20230704,134300,33529353825,2670,2680,2685,2670,32637
20230704,134200,33442078650,2680,2655,2690,2650,51019
20230704,134100,33306034130,2655,2675,2685,2655,58942
20230704,134000,33148659200,2670,2680,2695,2660,62564
20230704,133900,32981650155,2670,2695,2710,2665,95763
20230704,133800,32724517190,2700,2690,2710,2680,42553
20230704,133700,32609928970,2690,2695,2715,2680,91363
20230704,133600,32363576480,2685,2720,2755,2685,126159
20230704,133500,32020780185,2720,2770,2775,2715,167165
20230704,133400,31562046645,2765,2755,2795,2750,218561
20230704,133300,30954553145,2755,2740,2775,2725,163053
20230704,133200,30505557680,2740,2710,2740,2695,78918
20230704,133100,30290621800,2715,2730,2735,2690,187276
20230704,133000,29783286405,2730,2735,2740,2720,96330
20230704,132900,29520680150,2735,2735,2750,2725,46013
20230704,132800,29394869290,2735,2750,2755,2720,132580
20230704,132700,29032396355,2745,2765,2770,2715,158544
20230704,132600,28597738570,2760,2800,2805,2760,59442
20230704,132500,28432569210,2795,2810,2830,2780,134323
20230704,132400,28055009250,2810,2760,2810,2755,132519
20230704,132300,27686082410,2755,2765,2775,2740,114733
20230704,132200,27370033810,2765,2795,2795,2755,134239
20230704,132100,26998158145,2795,2815,2815,2765,198958
20230704,132000,26443465880,2815,2830,2835,2810,90417
20230704,131900,26188124065,2825,2840,2850,2810,193020
20230704,131800,25641964655,2835,2795,2855,2775,358388
20230704,131700,24629120440,2795,2790,2820,2785,224118
20230704,131600,24000637635,2785,2805,2815,2775,308519
20230704,131500,23138439285,2805,2730,2810,2720,492959
20230704,131400,21773104345,2730,2695,2735,2685,111736
20230704,131300,21470344405,2700,2695,2720,2685,97190
20230704,131200,21208167980,2690,2690,2745,2685,184148
20230704,131100,20709715120,2690,2715,2760,2690,225752
20230704,131000,20094686555,2720,2755,2760,2695,300237
20230704,130900,19277013045,2745,2735,2780,2725,506144
20230704,130800,17884206575,2755,2755,2755,2755,0
20230704,130700,17884206575,2755,2755,2755,2755,0
20230704,130600,17884206575,2755,2675,2755,2670,778162
20230704,130500,15767544080,2670,2535,2685,2525,604327
20230704,130400,14178220600,2530,2460,2555,2445,290807
20230704,130300,13450369360,2460,2560,2575,2445,314755
20230704,130200,12664463150,2550,2640,2645,2530,167518
20230704,130100,12231305130,2645,2615,2650,2610,101180
20230704,130000,11964998025,2620,2635,2640,2610,146189
20230704,125900,11581591390,2635,2625,2660,2615,197528
20230704,125800,11060415765,2630,2605,2655,2605,425640
20230704,125700,9941455930,2610,2570,2610,2555,160690
20230704,125600,9526508655,2565,2540,2590,2535,129925
20230704,125500,9193641870,2535,2570,2575,2510,212947
20230704,125400,8652952650,2570,2590,2600,2565,177841
20230704,125300,8194493930,2585,2595,2610,2560,336778
20230704,125200,7322738665,2595,2515,2595,2500,534648
20230704,125100,5956132360,2510,2475,2515,2460,118171
20230704,125000,5660881730,2475,2475,2495,2435,130976
20230704,124900,5337179085,2475,2460,2480,2455,91933
20230704,124800,5109980380,2465,2445,2465,2430,50706
20230704,124700,4985710255,2450,2450,2470,2435,56676
20230704,124600,4846561990,2455,2395,2455,2390,37475
20230704,124500,4755739430,2395,2400,2405,2370,51395
20230704,124400,4633010890,2405,2400,2405,2385,32483
20230704,124300,4555237195,2400,2435,2435,2380,83451
20230704,124200,4354561065,2435,2440,2445,2415,52202
20230704,124100,4227801545,2440,2480,2485,2435,54270
20230704,124000,4094636195,2480,2475,2495,2460,95929
20230704,123900,3856914130,2475,2445,2480,2435,77883
20230704,123800,3665450600,2445,2445,2475,2435,83155
20230704,123700,3461824715,2445,2505,2530,2425,414946
20230704,123600,2430254640,2495,2495,2495,2495,0
20230704,123500,2430254640,2495,2465,2495,2460,53068
20230704,123400,2298557655,2465,2415,2470,2410,116657
20230704,123300,2013293830,2415,2385,2415,2380,69757
20230704,123200,1845700345,2385,2465,2465,2380,127463
20230704,123100,1536334000,2460,2405,2490,2405,195649
20230704,123000,1056026265,2400,2370,2410,2365,73286
20230704,122900,880720765,2370,2365,2370,2365,7323
20230704,122800,863393560,2370,2365,2370,2365,6991
20230704,122700,846858090,2360,2360,2360,2360,4272
20230704,122600,836776170,2360,2355,2360,2355,1004
20230704,122500,834411730,2360,2360,2360,2355,550
20230704,122400,833116335,2360,2355,2360,2355,113
20230704,122300,832850095,2355,2355,2355,2355,1219
20230704,122200,829979350,2355,2355,2355,2350,14
20230704,122100,829946385,2355,2355,2355,2355,0
20230704,122000,829946385,2355,2355,2355,2350,549
20230704,121900,828653755,2355,2355,2355,2355,32
20230704,121800,828578395,2355,2350,2355,2350,204
20230704,121700,828098970,2355,2355,2355,2350,666
20230704,121600,826533545,2350,2355,2355,2350,13
20230704,121500,826502970,2355,2350,2355,2350,667
20230704,121400,824932225,2360,2360,2360,2350,97
20230704,121300,824703315,2360,2345,2360,2345,13460
20230704,121200,793104375,2340,2340,2345,2340,42
20230704,121100,793006090,2345,2345,2345,2345,6
20230704,121000,792992020,2345,2345,2345,2345,5
20230704,120900,792980295,2345,2340,2345,2340,6
20230704,120800,792966230,2345,2340,2345,2340,541
20230704,120700,791700230,2345,2340,2345,2340,6
20230704,120600,791686165,2345,2345,2345,2345,9
20230704,120500,791665060,2345,2345,2345,2345,700
20230704,120400,790023560,2345,2345,2345,2340,324
20230704,120300,789263855,2345,2340,2345,2340,224
20230704,120200,788738790,2345,2340,2345,2340,220
20230704,120100,788223950,2345,2345,2345,2340,272
20230704,120000,787586340,2345,2345,2345,2345,181
20230704,115900,787161895,2350,2340,2350,2340,5
20230704,115800,787150155,2350,2350,2350,2350,10
20230704,115700,787126655,2350,2350,2350,2350,166
20230704,115600,786736555,2340,2340,2340,2340,2
20230704,115500,786731875,2350,2350,2350,2350,60
20230704,115400,786590875,2350,2340,2350,2340,861
20230704,115300,784576095,2350,2345,2350,2340,318
20230704,115200,783831295,2345,2345,2345,2345,664
20230704,115100,782274215,2350,2345,2350,2345,277
20230704,115000,781624630,2350,2350,2350,2350,5
20230704,114900,781612880,2350,2350,2350,2345,1376
20230704,114800,778379350,2355,2355,2355,2345,46
20230704,114700,778271380,2355,2355,2355,2355,0
20230704,114600,778271380,2355,2355,2355,2355,37
20230704,114500,778184245,2355,2350,2355,2345,717
20230704,114400,776499275,2355,2355,2355,2355,537
20230704,114300,775234640,2355,2350,2355,2350,190
20230704,114200,774787255,2355,2355,2355,2355,5
20230704,114100,774775480,2355,2345,2355,2345,2931
20230704,114000,767900185,2350,2345,2350,2345,55
20230704,113900,767771180,2350,2350,2350,2345,918
20230704,113800,765615545,2350,2355,2355,2350,124
20230704,113700,765324085,2355,2355,2355,2350,119
20230704,113600,765043845,2355,2350,2355,2350,72
20230704,113500,764874625,2355,2355,2355,2350,854
20230704,113400,762863460,2360,2360,2360,2360,1005
20230704,113300,760491660,2360,2360,2360,2360,4
20230704,113200,760482220,2360,2355,2360,2355,6
20230704,113100,760468065,2360,2360,2360,2360,47
20230704,113000,760357145,2360,2360,2360,2360,5
20230704,112900,760345345,2360,2360,2360,2350,417
20230704,112800,759365280,2360,2360,2360,2355,40
20230704,112700,759270885,2365,2360,2365,2350,5594
20230704,112600,746074030,2360,2360,2360,2360,759
20230704,112500,744282790,2360,2360,2360,2360,0
20230704,112400,744282790,2360,2360,2360,2350,47
20230704,112300,744172280,2360,2350,2360,2350,192
20230704,112200,743721040,2360,2350,2360,2350,509
20230704,112100,742524850,2360,2350,2360,2350,462
20230704,112000,741437100,2360,2355,2360,2355,1575
20230704,111900,737726950,2355,2350,2355,2345,429
20230704,111800,736719920,2355,2350,2355,2350,517
20230704,111700,735503820,2355,2355,2355,2350,530
20230704,111600,734255795,2355,2355,2355,2350,3415
20230704,111500,726213485,2355,2350,2355,2350,1752
20230704,111400,722096240,2350,2340,2350,2340,1562
20230704,111300,718441060,2340,2335,2340,2335,238
20230704,111200,717885300,2340,2335,2340,2335,580
20230704,111100,716530965,2340,2340,2340,2335,113
20230704,111000,716266550,2340,2335,2340,2335,91
20230704,110900,716054030,2340,2340,2340,2340,5
20230704,110800,716042330,2340,2340,2340,2330,29
20230704,110700,715974480,2340,2340,2340,2340,9
20230704,110600,715953420,2340,2330,2340,2330,10
20230704,110500,715930080,2340,2330,2340,2330,7
20230704,110400,715913710,2340,2340,2340,2340,96
20230704,110300,715689070,2340,2340,2340,2330,360
20230704,110200,714850170,2345,2345,2345,2340,21
20230704,110100,714800930,2345,2335,2345,2330,2476
20230704,110000,709026580,2345,2345,2345,2335,143
20230704,105900,708691375,2340,2345,2345,2340,61
20230704,105800,708548585,2350,2350,2350,2340,1431
20230704,105700,705190735,2350,2350,2350,2340,148
20230704,105600,704842945,2350,2350,2355,2350,424
20230704,105500,703846535,2350,2355,2355,2340,658
20230704,105400,702303190,2345,2350,2355,2345,897
20230704,105300,700199365,2355,2355,2355,2355,4
20230704,105200,700189945,2355,2355,2355,2350,358
20230704,105100,699347085,2355,2360,2360,2345,2284
20230704,105000,693966730,2360,2350,2360,2340,2889
20230704,104900,687173990,2355,2355,2360,2355,521
20230704,104800,685946695,2360,2360,2365,2355,8835
20230704,104700,665082190,2365,2340,2365,2340,28534
20230704,104600,597803530,2345,2320,2345,2320,11165
20230704,104500,571729070,2320,2315,2320,2315,16
20230704,104400,571691955,2320,2315,2320,2315,6
20230704,104300,571678040,2320,2320,2320,2315,1049
20230704,104200,569249360,2315,2320,2320,2315,2680
20230704,104100,563037340,2320,2320,2320,2315,87
20230704,104000,562835505,2320,2320,2320,2315,412
20230704,103900,561881695,2320,2315,2320,2315,5
20230704,103800,561870100,2320,2315,2320,2310,904
20230704,103700,559778625,2315,2300,2315,2290,9484
20230704,103600,537931200,2310,2305,2310,2300,1238
20230704,103500,535081505,2310,2310,2310,2305,32
20230704,103400,535007695,2320,2315,2320,2315,15
20230704,103300,534972945,2320,2315,2320,2300,3522
20230704,103200,526862765,2320,2320,2320,2310,300
20230704,103100,526167715,2320,2310,2320,2305,3223
20230704,103000,518722520,2320,2320,2320,2320,4
20230704,102900,518713240,2325,2320,2325,2310,135
20230704,102800,518400315,2325,2320,2325,2310,1593
20230704,102700,514711715,2325,2325,2325,2320,801
20230704,102600,512851965,2330,2330,2335,2320,2437
20230704,102500,507178315,2335,2335,2335,2330,784
20230704,102400,505348600,2335,2325,2335,2325,2450
20230704,102300,499640375,2330,2325,2330,2325,1456
20230704,102200,496255135,2330,2325,2330,2320,1073
20230704,102100,493756345,2325,2315,2330,2315,9625
20230704,102000,471417385,2320,2335,2335,2320,8093
20230704,101900,452630160,2335,2335,2340,2330,1699
20230704,101800,448660350,2345,2340,2350,2335,6665
20230704,101700,433031135,2345,2345,2345,2335,2362
20230704,101600,427504265,2345,2350,2355,2340,1674
20230704,101500,423578720,2355,2355,2360,2345,19413
20230704,101400,377944145,2355,2345,2355,2335,10543
20230704,101300,353175620,2345,2345,2345,2340,3724
20230704,101200,344444625,2345,2345,2345,2335,7271
20230704,101100,327420450,2340,2340,2345,2340,9480
20230704,101000,305226575,2345,2340,2345,2335,3820
20230704,100900,296292215,2340,2340,2345,2335,9999
20230704,100800,272880055,2340,2330,2340,2325,10454
20230704,100700,248465670,2330,2320,2330,2320,11770
20230704,100600,221103015,2325,2310,2325,2310,9047
20230704,100500,200128835,2315,2305,2315,2305,8983
20230704,100400,179405995,2305,2305,2305,2300,174
20230704,100300,179005010,2305,2300,2305,2300,1567
20230704,100200,175396030,2305,2300,2305,2300,320
20230704,100100,174659995,2305,2300,2305,2300,1216
20230704,100000,171863165,2300,2290,2300,2290,75
20230704,095900,171691275,2300,2300,2300,2290,2121
20230704,095800,166820775,2300,2290,2300,2290,36
20230704,095700,166738285,2300,2290,2300,2290,17
20230704,095600,166699315,2300,2290,2300,2290,6
20230704,095500,166685525,2300,2290,2300,2285,1919
20230704,095400,162296600,2295,2300,2300,2290,1589
20230704,095300,158651885,2305,2305,2305,2305,156
20230704,095200,158292305,2300,2300,2300,2280,6606
20230704,095100,143140495,2305,2305,2305,2300,992
20230704,095000,140858855,2305,2285,2305,2285,20811
20230704,094900,93099470,2290,2290,2290,2290,2495
20230704,094800,87385920,2290,2285,2290,2280,54
20230704,094700,87262395,2285,2285,2285,2275,21
20230704,094600,87214540,2285,2275,2285,2275,406
20230704,094500,86290835,2285,2285,2285,2280,2658
20230704,094400,80221895,2290,2290,2290,2290,6
20230704,094300,80208155,2290,2290,2290,2285,10
20230704,094200,80185260,2290,2285,2290,2285,11
20230704,094100,80160100,2290,2290,2290,2285,837
20230704,094000,78243805,2290,2295,2295,2285,1311
20230704,093900,75239120,2295,2295,2295,2295,16
20230704,093800,75202400,2295,2295,2295,2285,15
20230704,093700,75167985,2295,2285,2295,2285,11
20230704,093600,75142800,2295,2295,2295,2290,125
20230704,093500,74856020,2295,2290,2295,2285,894
20230704,093400,72805800,2295,2290,2295,2290,962
20230704,093300,70602795,2290,2295,2295,2290,48
20230704,093200,70492870,2295,2290,2295,2285,134
20230704,093100,70185990,2295,2295,2295,2290,596
20230704,093000,68818195,2295,2290,2295,2290,5
20230704,092900,68806725,2295,2295,2295,2295,5
20230704,092800,68795250,2295,2295,2295,2295,4
20230704,092700,68786070,2295,2290,2295,2290,15
20230704,092600,68751695,2295,2295,2295,2290,291
20230704,092500,68085135,2295,2285,2295,2285,2318
20230704,092400,62781820,2285,2285,2285,2280,12
20230704,092300,62754405,2285,2285,2290,2285,1906
20230704,092200,58399185,2290,2290,2290,2280,3004
20230704,092100,51549185,2290,2290,2290,2290,5
20230704,092000,51537735,2290,2295,2295,2285,251
20230704,091900,50964080,2295,2285,2295,2285,6
20230704,091800,50950320,2300,2300,2300,2285,842
20230704,091700,49021115,2300,2285,2300,2285,1609
20230704,091600,45335600,2295,2285,2295,2285,7
20230704,091500,45319545,2295,2290,2295,2290,2287
20230704,091400,40082295,2290,2280,2290,2280,6
20230704,091300,40068565,2290,2285,2290,2280,307
20230704,091200,39368395,2290,2285,2290,2285,6
20230704,091100,39354660,2290,2290,2290,2285,556
20230704,091000,38081425,2290,2290,2290,2290,223
20230704,090900,37570755,2290,2280,2290,2280,137
20230704,090800,37258355,2290,2280,2290,2280,1502
20230704,090700,33833735,2290,2295,2295,2280,1439
20230704,090600,30544805,2290,2295,2295,2290,116
20230704,090500,30279140,2295,2295,2300,2295,950
20230704,090400,28098885,2295,2300,2300,2295,104
20230704,090300,27859705,2300,2295,2300,2290,1805
20230704,090200,23713320,2290,2290,2295,2290,1312
20230704,090100,20705330,2290,2275,2295,2275,1318
20230704,090000,17696555,2275,2270,2280,2270,7791