stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183400,71304036585,3530,3530,3530,3530,195234
20230706,183300,71304036585,3530,3530,3530,3530,0
20230706,183200,71304036585,3530,3530,3530,3530,0
20230706,183100,71304036585,3530,3530,3530,3530,0
20230706,183000,71304036585,3530,3530,3530,3530,0
20230706,182900,71304036585,3530,3530,3530,3530,0
20230706,182800,71304036585,3530,3530,3530,3530,0
20230706,182700,71304036585,3530,3530,3530,3530,0
20230706,182600,71304036585,3530,3530,3530,3530,0
20230706,182500,71304036585,3530,3530,3530,3530,0
20230706,182400,71304036585,3530,3530,3530,3530,0
20230706,182300,71304036585,3530,3530,3530,3530,0
20230706,182200,71304036585,3530,3530,3530,3530,0
20230706,182100,71304036585,3530,3530,3530,3530,0
20230706,182000,71304036585,3530,3530,3530,3530,0
20230706,181900,71304036585,3530,3530,3530,3530,0
20230706,181800,71304036585,3530,3530,3530,3530,0
20230706,181700,71304036585,3530,3530,3530,3530,0
20230706,181600,71304036585,3530,3530,3530,3530,0
20230706,181500,71304036585,3530,3530,3530,3530,0
20230706,181400,71304036585,3530,3530,3530,3530,0
20230706,181300,71304036585,3530,3530,3530,3530,0
20230706,181200,71304036585,3530,3530,3530,3530,0
20230706,181100,71304036585,3530,3530,3530,3530,0
20230706,181000,71304036585,3530,3530,3530,3530,0
20230706,180900,71304036585,3530,3530,3530,3530,0
20230706,180800,71304036585,3530,3530,3530,3530,0
20230706,180700,71304036585,3530,3530,3530,3530,0
20230706,180600,71304036585,3530,3530,3530,3530,0
20230706,180500,71304036585,3530,3530,3530,3530,0
20230706,180400,71304036585,3530,3530,3530,3530,195234
20230706,180300,71304036585,3530,3530,3530,3530,0
20230706,180200,71304036585,3530,3530,3530,3530,0
20230706,180100,71304036585,3530,3530,3530,3530,0
20230706,180000,71304036585,3530,3530,3530,3530,0
20230706,175900,71304036585,3530,3530,3530,3530,0
20230706,175800,71304036585,3530,3530,3530,3530,0
20230706,175700,71304036585,3530,3530,3530,3530,0
20230706,175600,71304036585,3530,3530,3530,3530,0
20230706,175500,71304036585,3530,3530,3530,3530,0
20230706,175400,71304036585,3530,3530,3530,3530,0
20230706,175300,71304036585,3530,3530,3530,3530,0
20230706,175200,71304036585,3530,3530,3530,3530,0
20230706,175100,71304036585,3530,3530,3530,3530,0
20230706,175000,71304036585,3530,3530,3530,3530,0
20230706,174900,71304036585,3530,3530,3530,3530,0
20230706,174800,71304036585,3530,3530,3530,3530,0
20230706,174700,71304036585,3530,3530,3530,3530,0
20230706,174600,71304036585,3530,3530,3530,3530,0
20230706,174500,71304036585,3530,3530,3530,3530,0
20230706,174400,71304036585,3530,3530,3530,3530,0
20230706,174300,71304036585,3530,3530,3530,3530,0
20230706,174200,71304036585,3530,3530,3530,3530,0
20230706,174100,71304036585,3530,3530,3530,3530,0
20230706,174000,71304036585,3530,3530,3530,3530,0
20230706,173900,71304036585,3530,3530,3530,3530,0
20230706,173800,71304036585,3530,3530,3530,3530,0
20230706,173700,71304036585,3530,3530,3530,3530,0
20230706,173600,71304036585,3530,3530,3530,3530,0
20230706,173500,71304036585,3530,3530,3530,3530,0
20230706,173400,71304036585,3530,3530,3530,3530,195234
20230706,173300,71304036585,3530,3530,3530,3530,0
20230706,173200,71304036585,3530,3530,3530,3530,0
20230706,173100,71304036585,3530,3530,3530,3530,0
20230706,173000,71304036585,3530,3530,3530,3530,0
20230706,172900,71304036585,3530,3530,3530,3530,0
20230706,172800,71304036585,3530,3530,3530,3530,0
20230706,172700,71304036585,3530,3530,3530,3530,0
20230706,172600,71304036585,3530,3530,3530,3530,0
20230706,172500,71304036585,3530,3530,3530,3530,0
20230706,172400,71304036585,3530,3530,3530,3530,0
20230706,172300,71304036585,3530,3530,3530,3530,0
20230706,172200,71304036585,3530,3530,3530,3530,0
20230706,172100,71304036585,3530,3530,3530,3530,0
20230706,172000,71304036585,3530,3530,3530,3530,0
20230706,171900,71304036585,3530,3530,3530,3530,0
20230706,171800,71304036585,3530,3530,3530,3530,0
20230706,171700,71304036585,3530,3530,3530,3530,0
20230706,171600,71304036585,3530,3530,3530,3530,0
20230706,171500,71304036585,3530,3530,3530,3530,0
20230706,171400,71304036585,3530,3530,3530,3530,0
20230706,171300,71304036585,3530,3530,3530,3530,0
20230706,171200,71304036585,3530,3530,3530,3530,0
20230706,171100,71304036585,3530,3530,3530,3530,0
20230706,171000,71304036585,3530,3530,3530,3530,0
20230706,170900,71304036585,3530,3530,3530,3530,0
20230706,170800,71304036585,3530,3530,3530,3530,0
20230706,170700,71304036585,3530,3530,3530,3530,0
20230706,170600,71304036585,3530,3530,3530,3530,0
20230706,170500,71304036585,3530,3530,3530,3530,0
20230706,170400,71304036585,3530,3530,3530,3530,195234
20230706,170300,71304036585,3530,3530,3530,3530,0
20230706,170200,71304036585,3530,3530,3530,3530,0
20230706,170100,71304036585,3530,3530,3530,3530,0
20230706,170000,71304036585,3530,3530,3530,3530,0
20230706,165900,71304036585,3530,3530,3530,3530,0
20230706,165800,71304036585,3530,3530,3530,3530,0
20230706,165700,71304036585,3530,3530,3530,3530,0
20230706,165600,71304036585,3530,3530,3530,3530,0
20230706,165500,71304036585,3530,3530,3530,3530,0
20230706,165400,71304036585,3530,3530,3530,3530,0
20230706,165300,71304036585,3530,3530,3530,3530,0
20230706,165200,71304036585,3530,3530,3530,3530,0
20230706,165100,71304036585,3530,3530,3530,3530,0
20230706,165000,71304036585,3530,3530,3530,3530,0
20230706,164900,71304036585,3530,3530,3530,3530,0
20230706,164800,71304036585,3530,3530,3530,3530,0
20230706,164700,71304036585,3530,3530,3530,3530,0
20230706,164600,71304036585,3530,3530,3530,3530,0
20230706,164500,71304036585,3530,3530,3530,3530,0
20230706,164400,71304036585,3530,3530,3530,3530,0
20230706,164300,71304036585,3530,3530,3530,3530,0
20230706,164200,71304036585,3530,3530,3530,3530,0
20230706,164100,71304036585,3530,3530,3530,3530,0
20230706,164000,71304036585,3530,3530,3530,3530,0
20230706,163900,71304036585,3530,3530,3530,3530,0
20230706,163800,71304036585,3530,3530,3530,3530,0
20230706,163700,71304036585,3530,3530,3530,3530,0
20230706,163600,71304036585,3530,3530,3530,3530,0
20230706,163500,71304036585,3530,3530,3530,3530,0
20230706,163400,71304036585,3530,3530,3530,3530,195234
20230706,163300,71304036585,3530,3530,3530,3530,0
20230706,163200,71304036585,3530,3530,3530,3530,0
20230706,163100,71304036585,3530,3530,3530,3530,0
20230706,163000,71304036585,3530,3530,3530,3530,0
20230706,162900,71304036585,3530,3530,3530,3530,0
20230706,162800,71304036585,3530,3530,3530,3530,0
20230706,162700,71304036585,3530,3530,3530,3530,0
20230706,162600,71304036585,3530,3530,3530,3530,0
20230706,162500,71304036585,3530,3530,3530,3530,0
20230706,162400,71304036585,3530,3530,3530,3530,0
20230706,162300,71304036585,3530,3530,3530,3530,0
20230706,162200,71304036585,3530,3530,3530,3530,0
20230706,162100,71304036585,3530,3530,3530,3530,0
20230706,162000,71304036585,3530,3530,3530,3530,0
20230706,161900,71304036585,3530,3530,3530,3530,0
20230706,161800,71304036585,3530,3530,3530,3530,0
20230706,161700,71304036585,3530,3530,3530,3530,0
20230706,161600,71304036585,3530,3530,3530,3530,0
20230706,161500,71304036585,3530,3530,3530,3530,0
20230706,161400,71304036585,3530,3530,3530,3530,0
20230706,161300,71304036585,3530,3530,3530,3530,0
20230706,161200,71304036585,3530,3530,3530,3530,0
20230706,161100,71304036585,3530,3530,3530,3530,0
20230706,161000,71304036585,3530,3530,3530,3530,0
20230706,160900,71304036585,3530,3530,3530,3530,0
20230706,160800,71304036585,3530,3530,3530,3530,0
20230706,160700,71304036585,3530,3530,3530,3530,0
20230706,160600,71304036585,3530,3530,3530,3530,0
20230706,160500,71304036585,3530,3530,3530,3530,0
20230706,160400,71304036585,3530,3530,3530,3530,195234
20230706,160300,71304036585,3530,3530,3530,3530,0
20230706,160200,71304036585,3530,3530,3530,3530,0
20230706,160100,71304036585,3530,3530,3530,3530,0
20230706,160000,71304036585,3530,3530,3530,3530,0
20230706,155900,71304036585,3530,3530,3530,3530,0
20230706,155800,71304036585,3530,3530,3530,3530,0
20230706,155700,71304036585,3530,3530,3530,3530,0
20230706,155600,71304036585,3530,3530,3530,3530,0
20230706,155500,71304036585,3530,3530,3530,3530,0
20230706,155400,71304036585,3530,3530,3530,3530,0
20230706,155300,71304036585,3530,3530,3530,3530,0
20230706,155200,71304036585,3530,3530,3530,3530,0
20230706,155100,71304036585,3530,3530,3530,3530,0
20230706,155000,71304036585,3530,3530,3530,3530,0
20230706,154900,71304036585,3530,3530,3530,3530,0
20230706,154800,71304036585,3530,3530,3530,3530,0
20230706,154700,71304036585,3530,3530,3530,3530,0
20230706,154600,71304036585,3530,3530,3530,3530,0
20230706,154500,71304036585,3530,3530,3530,3530,0
20230706,154400,71304036585,3530,3530,3530,3530,0
20230706,154300,71304036585,3530,3530,3530,3530,0
20230706,154200,71304036585,3530,3530,3530,3530,0
20230706,154100,71304036585,3530,3530,3530,3530,0
20230706,154000,71304036585,3530,3530,3530,3530,0
20230706,153900,71304036585,3530,3530,3530,3530,0
20230706,153800,71304036585,3530,3530,3530,3530,0
20230706,153700,71304036585,3530,3530,3530,3530,0
20230706,153600,71304036585,3530,3530,3530,3530,0
20230706,153500,71304036585,3530,3530,3530,3530,0
20230706,153400,71304036585,3530,3530,3530,3530,195234
20230706,153300,71304036585,3530,3530,3530,3530,0
20230706,153200,71304036585,3530,3530,3530,3530,0
20230706,153100,71304036585,3530,3530,3530,3530,0
20230706,153000,71304036585,3530,3530,3530,3530,195234
20230706,152900,70614860565,3540,3540,3540,3540,0
20230706,152800,70614860565,3540,3540,3540,3540,0
20230706,152700,70614860565,3540,3540,3540,3540,0
20230706,152600,70614860565,3540,3540,3540,3540,0
20230706,152500,70614860565,3540,3540,3540,3540,0
20230706,152400,70614860565,3540,3540,3540,3540,0
20230706,152300,70614860565,3540,3540,3540,3540,0
20230706,152200,70614860565,3540,3540,3540,3540,0
20230706,152100,70614860565,3540,3540,3540,3540,0
20230706,152000,70614860565,3540,3540,3540,3540,0
20230706,151900,70614860565,3540,3540,3545,3530,154306
20230706,151800,70068844180,3540,3530,3540,3525,142299
20230706,151700,69566269775,3530,3525,3535,3520,86815
20230706,151600,69259961000,3530,3530,3535,3525,56937
20230706,151500,69058981300,3535,3540,3540,3525,67830
20230706,151400,68819282305,3535,3545,3545,3535,54794
20230706,151300,68625301390,3545,3535,3545,3530,81133
20230706,151200,68338242595,3535,3555,3555,3535,117719
20230706,151100,67920601855,3555,3550,3560,3545,233711
20230706,151000,67090141660,3555,3545,3560,3540,283099
20230706,150900,66084467760,3545,3530,3550,3520,291090
20230706,150800,65054213705,3525,3515,3530,3515,140088
20230706,150700,64560990710,3515,3515,3520,3510,54118
20230706,150600,64370897230,3515,3525,3525,3510,78708
20230706,150500,64093834615,3525,3485,3525,3485,203017
20230706,150400,63380363250,3495,3475,3495,3475,59658
20230706,150300,63172608060,3475,3475,3480,3470,27507
20230706,150200,63076996420,3475,3480,3480,3475,30354
20230706,150100,62971471795,3480,3485,3485,3475,23623
20230706,150000,62889240685,3480,3475,3490,3465,28339
20230706,145900,62790714305,3475,3490,3490,3470,34341
20230706,145800,62671124550,3485,3495,3495,3485,15795
20230706,145700,62615991325,3490,3495,3495,3485,34882
20230706,145600,62494223995,3490,3495,3500,3490,48619
20230706,145500,62324294025,3495,3500,3500,3490,17319
20230706,145400,62263776180,3500,3500,3500,3490,33067
20230706,145300,62148141670,3495,3480,3515,3480,59031
20230706,145200,61941502535,3480,3480,3485,3470,51805
20230706,145100,61761433955,3480,3490,3490,3475,21793
20230706,145000,61685540005,3475,3475,3500,3465,53042
20230706,144900,61501166365,3475,3465,3480,3460,51566
20230706,144800,61322326105,3460,3460,3460,3440,120403
20230706,144700,60907043715,3460,3470,3470,3450,105456
20230706,144600,60542445215,3475,3485,3490,3455,119987
20230706,144500,60126500960,3485,3485,3495,3475,65561
20230706,144400,59897999960,3485,3505,3510,3475,178819
20230706,144300,59274083035,3510,3510,3515,3505,25999
20230706,144200,59182904695,3515,3515,3515,3510,11757
20230706,144100,59141629520,3510,3510,3515,3510,8783
20230706,144000,59110783660,3510,3520,3520,3510,7544
20230706,143900,59084267310,3515,3510,3515,3510,10114
20230706,143800,59048726850,3510,3515,3515,3510,7638
20230706,143700,59021880610,3520,3515,3520,3510,15841
20230706,143600,58966197235,3510,3505,3515,3505,5045
20230706,143500,58948482370,3510,3510,3515,3505,27657
20230706,143400,58851449215,3510,3510,3515,3510,1580
20230706,143300,58845901695,3510,3515,3515,3510,9305
20230706,143200,58813216975,3510,3510,3510,3505,23759
20230706,143100,58729829855,3510,3500,3510,3500,41704
20230706,143000,58583741060,3500,3505,3505,3500,15455
20230706,142900,58529642455,3505,3505,3510,3500,49635
20230706,142800,58355750750,3510,3510,3510,3505,5077
20230706,142700,58337941880,3510,3520,3520,3510,14369
20230706,142600,58287492155,3520,3515,3520,3510,34997
20230706,142500,58164600490,3515,3515,3520,3515,5539
20230706,142400,58145129815,3515,3510,3515,3510,6050
20230706,142300,58123876375,3510,3520,3520,3510,19947
20230706,142200,58053818410,3520,3520,3520,3515,9556
20230706,142100,58020188260,3520,3520,3520,3510,13921
20230706,142000,57971207235,3515,3510,3515,3505,40500
20230706,141900,57828976145,3510,3510,3515,3510,5367
20230706,141800,57810137930,3510,3515,3515,3510,19991
20230706,141700,57739957540,3515,3515,3515,3510,12154
20230706,141600,57697295085,3510,3515,3515,3510,26511
20230706,141500,57604200840,3515,3515,3520,3515,11102
20230706,141400,57565148460,3520,3520,3520,3515,5473
20230706,141300,57545884530,3520,3520,3520,3510,37819
20230706,141200,57412859730,3515,3520,3520,3515,6686
20230706,141100,57389351065,3520,3515,3520,3515,19355
20230706,141000,57321301195,3520,3520,3520,3515,8559
20230706,140900,57291181800,3520,3515,3525,3515,13233
20230706,140800,57244602195,3515,3515,3520,3515,8600
20230706,140700,57214368370,3520,3515,3520,3515,4911
20230706,140600,57197093980,3515,3520,3520,3515,7871
20230706,140500,57169416615,3520,3520,3530,3515,3463
20230706,140400,57157213185,3530,3530,3530,3520,13165
20230706,140300,57110799280,3530,3525,3535,3520,20003
20230706,140200,57040200135,3525,3510,3535,3510,55573
20230706,140100,56844285545,3515,3525,3525,3505,63617
20230706,140000,56620873980,3520,3520,3525,3520,9359
20230706,135900,56587930215,3520,3520,3525,3520,10003
20230706,135800,56552716680,3520,3530,3530,3520,22602
20230706,135700,56473068500,3525,3510,3530,3505,52920
20230706,135600,56286910430,3510,3520,3520,3510,43147
20230706,135500,56135339440,3515,3520,3525,3515,8462
20230706,135400,56105577320,3520,3520,3525,3515,23826
20230706,135300,56021765910,3520,3525,3525,3520,11929
20230706,135200,55979758560,3525,3520,3525,3520,35092
20230706,135100,55856127855,3525,3520,3530,3520,27909
20230706,135000,55757783840,3525,3520,3525,3515,22208
20230706,134900,55679603805,3520,3510,3525,3505,79240
20230706,134800,55401027850,3515,3520,3525,3510,69341
20230706,134700,55156955385,3520,3530,3545,3520,153675
20230706,134600,54613653825,3540,3555,3560,3530,188121
20230706,134500,53946295335,3555,3530,3555,3530,183158
20230706,134400,53296916050,3535,3515,3540,3510,145805
20230706,134300,52783025430,3510,3505,3515,3505,26601
20230706,134200,52689682240,3510,3485,3510,3485,69016
20230706,134100,52448326890,3485,3485,3490,3480,13329
20230706,134000,52401876830,3485,3485,3490,3485,6759
20230706,133900,52378318530,3490,3470,3490,3470,26969
20230706,133800,52284450455,3470,3470,3475,3470,4239
20230706,133700,52269735685,3475,3470,3480,3470,28586
20230706,133600,52170453350,3475,3480,3480,3470,16336
20230706,133500,52113679590,3475,3475,3480,3475,20725
20230706,133400,52041633145,3475,3460,3475,3460,27816
20230706,133300,51945165995,3460,3450,3465,3450,40245
20230706,133200,51806070945,3450,3455,3455,3445,155274
20230706,133100,51270423655,3455,3455,3470,3450,73573
20230706,133000,51016091905,3460,3475,3480,3460,85777
20230706,132900,50718854205,3475,3485,3485,3475,21615
20230706,132800,50643628675,3485,3485,3485,3480,7407
20230706,132700,50617818580,3485,3480,3490,3480,5795
20230706,132600,50597634230,3480,3485,3490,3480,9974
20230706,132500,50562887680,3485,3485,3490,3480,10595
20230706,132400,50525976185,3485,3485,3490,3480,4829
20230706,132300,50509157625,3485,3485,3490,3480,5418
20230706,132200,50490273930,3490,3485,3490,3480,16471
20230706,132100,50432892740,3485,3480,3485,3475,52467
20230706,132000,50250263530,3485,3480,3495,3475,36743
20230706,131900,50122339465,3480,3480,3485,3475,11085
20230706,131800,50083774970,3480,3465,3480,3465,12199
20230706,131700,50041447485,3465,3465,3470,3460,12913
20230706,131600,49996713435,3465,3470,3470,3460,20233
20230706,131500,49926609565,3465,3465,3470,3460,27650
20230706,131400,49830838325,3465,3460,3465,3460,12096
20230706,131300,49788942555,3460,3465,3470,3460,82197
20230706,131200,49504240630,3465,3485,3485,3465,55405
20230706,131100,49311876060,3480,3485,3485,3480,55863
20230706,131000,49117460920,3480,3490,3490,3480,20018
20230706,130900,49047697320,3490,3490,3490,3485,27949
20230706,130800,48950269130,3490,3495,3495,3485,40893
20230706,130700,48807530000,3495,3495,3495,3490,9645
20230706,130600,48773849995,3495,3495,3495,3490,4117
20230706,130500,48759468730,3495,3495,3495,3490,3247
20230706,130400,48748121245,3495,3490,3495,3485,9206
20230706,130300,48716007020,3490,3480,3490,3480,24818
20230706,130200,48629489155,3485,3480,3485,3480,48676
20230706,130100,48460059370,3485,3480,3485,3480,41023
20230706,130000,48317287220,3485,3485,3490,3480,52603
20230706,125900,48133960795,3490,3490,3495,3485,36269
20230706,125800,48007421980,3490,3500,3500,3490,55874
20230706,125700,47812271730,3495,3495,3500,3490,73659
20230706,125600,47554854775,3495,3500,3500,3495,23856
20230706,125500,47471444425,3500,3500,3505,3500,43479
20230706,125400,47319263685,3500,3510,3510,3500,10917
20230706,125300,47280999845,3505,3505,3510,3505,4974
20230706,125200,47263563345,3505,3505,3505,3500,13432
20230706,125100,47216489505,3505,3505,3510,3505,10645
20230706,125000,47179170055,3510,3510,3510,3505,7830
20230706,124900,47151725625,3505,3505,3510,3500,16775
20230706,124800,47092929050,3505,3505,3510,3505,15291
20230706,124700,47039332335,3510,3505,3510,3505,6531
20230706,124600,47016438125,3505,3510,3515,3505,35568
20230706,124500,46891598145,3515,3515,3515,3510,5303
20230706,124400,46872969400,3515,3510,3515,3510,8058
20230706,124300,46844651815,3515,3515,3515,3510,1883
20230706,124200,46838034105,3515,3515,3515,3510,10214
20230706,124100,46802156090,3515,3515,3515,3510,2541
20230706,124000,46793229540,3515,3515,3520,3510,16384
20230706,123900,46735585980,3515,3520,3520,3515,8179
20230706,123800,46706815255,3520,3520,3520,3515,8364
20230706,123700,46677402525,3515,3525,3525,3515,9057
20230706,123600,46645516980,3525,3520,3525,3515,31950
20230706,123500,46532997285,3515,3515,3520,3515,26982
20230706,123400,46438071765,3520,3510,3520,3510,9212
20230706,123300,46405695670,3510,3510,3515,3510,26113
20230706,123200,46313939820,3515,3510,3515,3510,4010
20230706,123100,46299864645,3510,3510,3510,3505,21786
20230706,123000,46223405720,3510,3505,3510,3500,10256
20230706,122900,46187426230,3505,3500,3510,3500,13892
20230706,122800,46138788135,3500,3495,3500,3495,9519
20230706,122700,46105479910,3495,3510,3510,3495,61695
20230706,122600,45889488500,3505,3505,3510,3505,19393
20230706,122500,45821507370,3505,3505,3510,3505,9411
20230706,122400,45788493600,3505,3505,3505,3500,8450
20230706,122300,45758879430,3505,3505,3505,3500,6291
20230706,122200,45736855810,3505,3505,3510,3500,125604
20230706,122100,45296821520,3510,3510,3510,3505,3120
20230706,122000,45285871115,3515,3510,3515,3510,3722
20230706,121900,45272797480,3515,3510,3515,3510,4822
20230706,121800,45255865740,3510,3510,3515,3510,7283
20230706,121700,45230302345,3510,3510,3515,3510,8128
20230706,121600,45201762340,3510,3505,3515,3505,11705
20230706,121500,45160702005,3510,3515,3515,3505,18699
20230706,121400,45095071785,3515,3515,3515,3510,37583
20230706,121300,44963085355,3515,3520,3520,3510,6142
20230706,121200,44941497905,3520,3520,3520,3515,8679
20230706,121100,44910988290,3520,3515,3520,3515,11432
20230706,121000,44870804270,3515,3520,3520,3515,9310
20230706,120900,44838079505,3520,3530,3530,3520,18355
20230706,120800,44773425715,3530,3525,3530,3525,3076
20230706,120700,44762580495,3525,3530,3530,3520,6485
20230706,120600,44739709165,3530,3540,3540,3530,48877
20230706,120500,44567130595,3535,3530,3540,3530,93441
20230706,120400,44236832450,3525,3525,3530,3520,36823
20230706,120300,44107008810,3530,3515,3530,3510,28819
20230706,120200,44005538915,3515,3510,3515,3505,5806
20230706,120100,43985158425,3510,3510,3510,3505,3686
20230706,120000,43972232370,3510,3510,3510,3505,10156
20230706,115900,43936621045,3505,3510,3510,3505,3454
20230706,115800,43924506885,3510,3510,3515,3505,5478
20230706,115700,43905280330,3510,3515,3515,3510,8365
20230706,115600,43875907725,3515,3515,3515,3510,10254
20230706,115500,43839915450,3515,3515,3515,3510,5690
20230706,115400,43819933960,3510,3515,3515,3510,4514
20230706,115300,43804077315,3515,3515,3520,3510,14655
20230706,115200,43752572895,3515,3515,3520,3515,4098
20230706,115100,43738168420,3515,3515,3520,3515,9271
20230706,115000,43705575725,3520,3520,3520,3515,3483
20230706,114900,43693331075,3520,3515,3520,3515,2856
20230706,114800,43683287015,3515,3510,3515,3510,5053
20230706,114700,43665528690,3515,3510,3515,3510,9264
20230706,114600,43633011165,3510,3520,3520,3510,4437
20230706,114500,43617435435,3515,3520,3520,3515,8758
20230706,114400,43586642730,3520,3520,3525,3515,11482
20230706,114300,43546232855,3520,3515,3520,3510,13558
20230706,114200,43498538325,3510,3510,3515,3510,5566
20230706,114100,43478978855,3510,3505,3510,3500,12706
20230706,114000,43434400605,3505,3505,3510,3500,31301
20230706,113900,43324727985,3505,3500,3510,3500,20424
20230706,113800,43253139040,3505,3505,3505,3500,19951
20230706,113700,43183298745,3505,3505,3505,3500,14597
20230706,113600,43132202660,3505,3510,3510,3500,22714
20230706,113500,43052612640,3510,3505,3510,3500,24441
20230706,113400,42966964685,3505,3510,3515,3500,42389
20230706,113300,42818323065,3515,3515,3520,3510,8649
20230706,113200,42787938545,3510,3520,3520,3510,28385
20230706,113100,42688299265,3515,3520,3520,3510,28705
20230706,113000,42587408300,3520,3515,3520,3515,8761
20230706,112900,42556601090,3515,3520,3525,3515,22104
20230706,112800,42478862775,3515,3515,3520,3515,6548
20230706,112700,42455827345,3520,3520,3525,3515,11119
20230706,112600,42416699660,3520,3525,3525,3520,6950
20230706,112500,42392232980,3520,3525,3525,3520,6969
20230706,112400,42367688180,3530,3525,3530,3525,10370
20230706,112300,42331124025,3525,3525,3530,3515,10900
20230706,112200,42292708265,3520,3525,3525,3520,12245
20230706,112100,42249603235,3520,3520,3520,3515,34532
20230706,112000,42128073730,3520,3525,3525,3520,13630
20230706,111900,42080083625,3525,3525,3525,3520,29900
20230706,111800,41974698370,3530,3540,3540,3525,10771
20230706,111700,41936691520,3530,3535,3535,3530,15354
20230706,111600,41882426870,3535,3535,3540,3525,33291
20230706,111500,41764679300,3530,3530,3535,3525,18887
20230706,111400,41698005920,3525,3525,3530,3520,12233
20230706,111300,41654889700,3530,3525,3530,3520,9442
20230706,111200,41621605180,3520,3520,3525,3520,4041
20230706,111100,41607378055,3520,3520,3525,3520,10442
20230706,111000,41570621200,3520,3520,3525,3520,11042
20230706,110900,41531747320,3520,3515,3525,3515,18746
20230706,110800,41465780840,3515,3520,3525,3515,7883
20230706,110700,41438038640,3520,3525,3525,3515,12151
20230706,110600,41395267005,3525,3515,3525,3515,18707
20230706,110500,41329422660,3515,3520,3525,3515,28499
20230706,110400,41229121355,3525,3520,3525,3520,25059
20230706,110300,41140862530,3520,3520,3530,3520,15307
20230706,110200,41086904815,3520,3520,3530,3520,7757
20230706,110100,41059585635,3520,3525,3530,3520,34816
20230706,110000,40936916555,3530,3530,3535,3525,30867
20230706,105900,40828079780,3535,3530,3535,3530,22785
20230706,105800,40747573495,3535,3540,3540,3530,40622
20230706,105700,40603921415,3540,3555,3555,3530,46694
20230706,105600,40438381280,3550,3525,3560,3525,247679
20230706,105500,39559248660,3525,3520,3540,3515,102661
20230706,105400,39197350860,3520,3515,3520,3515,22628
20230706,105300,39117807260,3515,3515,3520,3515,8797
20230706,105200,39086873995,3515,3520,3520,3515,8462
20230706,105100,39057106725,3520,3515,3520,3515,8629
20230706,105000,39026762960,3515,3520,3520,3510,14374
20230706,104900,38976241315,3520,3520,3520,3510,23869
20230706,104800,38892337115,3520,3520,3525,3515,12098
20230706,104700,38849777015,3520,3525,3525,3520,7969
20230706,104600,38821710720,3530,3530,3530,3525,13060
20230706,104500,38775642110,3530,3535,3535,3525,25476
20230706,104400,38685698450,3535,3535,3540,3535,24793
20230706,104300,38598019675,3540,3510,3540,3510,55777
20230706,104200,38401278615,3510,3515,3515,3510,8570
20230706,104100,38371179400,3515,3515,3520,3515,11926
20230706,104000,38329238585,3515,3510,3520,3510,14063
20230706,103900,38279813690,3510,3510,3515,3510,4711
20230706,103800,38263273900,3515,3515,3515,3510,12706
20230706,103700,38218624290,3515,3515,3515,3510,9784
20230706,103600,38184264670,3515,3510,3515,3510,16348
20230706,103500,38126823505,3510,3515,3515,3510,8181
20230706,103400,38098101210,3515,3520,3525,3515,20363
20230706,103300,38026457060,3525,3525,3525,3520,13074
20230706,103200,37980382855,3525,3520,3525,3520,15853
20230706,103100,37924567490,3520,3515,3525,3515,14341
20230706,103000,37874093805,3515,3510,3520,3510,17005
20230706,102900,37814307065,3510,3515,3515,3510,15371
20230706,102800,37760353615,3515,3525,3525,3510,28353
20230706,102700,37660607105,3525,3525,3530,3520,12321
20230706,102600,37617166490,3530,3520,3530,3520,16268
20230706,102500,37559821455,3520,3525,3525,3520,19939
20230706,102400,37489570320,3525,3525,3525,3515,40837
20230706,102300,37345789375,3525,3515,3530,3510,82379
20230706,102200,37055621355,3510,3490,3515,3490,65568
20230706,102100,36826007930,3495,3495,3500,3485,34839
20230706,102000,36704392920,3490,3500,3500,3490,28730
20230706,101900,36604007150,3490,3485,3500,3485,19697
20230706,101800,36535216810,3485,3490,3495,3485,38062
20230706,101700,36402369765,3490,3500,3500,3485,60662
20230706,101600,36190450940,3500,3500,3500,3495,23093
20230706,101500,36109681965,3500,3505,3505,3495,22982
20230706,101400,36029294180,3500,3500,3505,3500,30425
20230706,101300,35922798910,3500,3500,3505,3500,17727
20230706,101200,35860740535,3505,3500,3505,3495,39570
20230706,101100,35722193220,3500,3505,3505,3500,33349
20230706,101000,35605461015,3505,3500,3510,3495,41565
20230706,100900,35459867585,3500,3505,3505,3495,36449
20230706,100800,35332252745,3500,3500,3505,3495,19917
20230706,100700,35262534355,3495,3495,3500,3490,23159
20230706,100600,35181604280,3495,3500,3505,3490,43686
20230706,100500,35028875210,3495,3490,3495,3485,51638
20230706,100400,34848762765,3485,3485,3490,3480,58240
20230706,100300,34645776015,3490,3495,3500,3480,137740
20230706,100200,34165511085,3495,3505,3510,3495,193409
20230706,100100,33488422010,3505,3520,3520,3505,146518
20230706,100000,32974183135,3520,3540,3540,3515,91996
20230706,095900,32650195150,3535,3520,3535,3520,53796
20230706,095800,32460367800,3520,3515,3520,3515,42427
20230706,095700,32311155245,3520,3525,3530,3515,60528
20230706,095600,32097996920,3530,3525,3530,3520,25006
20230706,095500,32009845575,3525,3525,3530,3525,54943
20230706,095400,31816111730,3525,3525,3530,3525,18486
20230706,095300,31750945130,3530,3530,3535,3525,35338
20230706,095200,31626207060,3530,3535,3540,3530,12459
20230706,095100,31582200150,3535,3540,3545,3535,33266
20230706,095000,31464497615,3540,3540,3545,3535,22349
20230706,094900,31385383735,3540,3540,3545,3540,15014
20230706,094800,31332224795,3540,3550,3550,3535,25737
20230706,094700,31241060805,3545,3545,3550,3545,29681
20230706,094600,31135741095,3545,3540,3550,3535,106434
20230706,094500,30758607165,3540,3520,3545,3515,84951
20230706,094400,30458559400,3515,3520,3530,3515,82189
20230706,094300,30169311035,3525,3525,3530,3515,79490
20230706,094200,29889458275,3530,3535,3535,3520,63580
20230706,094100,29665294420,3535,3540,3540,3535,42488
20230706,094000,29515067490,3540,3540,3545,3535,59460
20230706,093900,29304627160,3540,3550,3550,3535,34366
20230706,093800,29182840400,3550,3550,3555,3540,31871
20230706,093700,29069823140,3550,3555,3560,3550,33461
20230706,093600,28950892810,3555,3535,3555,3535,67165
20230706,093500,28712762620,3540,3530,3545,3525,41269
20230706,093400,28567053820,3530,3540,3550,3530,50014
20230706,093300,28390186230,3545,3555,3555,3540,64973
20230706,093200,28159611860,3555,3550,3565,3545,108834
20230706,093100,27772653880,3555,3525,3555,3525,74762
20230706,093000,27507991780,3530,3530,3535,3515,139790
20230706,092900,27015371465,3530,3540,3545,3525,125497
20230706,092800,26572151315,3545,3540,3545,3535,69106
20230706,092700,26327530225,3540,3535,3540,3530,81000
20230706,092600,26041034005,3530,3520,3535,3515,114381
20230706,092500,25637904625,3525,3515,3525,3505,202907
20230706,092400,24924455700,3510,3545,3550,3510,263978
20230706,092300,23994259545,3550,3565,3570,3540,193014
20230706,092200,23308023755,3560,3565,3580,3560,177835
20230706,092100,22673336060,3560,3565,3575,3550,250619
20230706,092000,21780565790,3570,3595,3600,3565,243182
20230706,091900,20909373245,3595,3595,3615,3585,565310
20230706,091800,18871470865,3600,3590,3600,3570,611195
20230706,091700,16677201145,3590,3550,3590,3545,374532
20230706,091600,15340272920,3545,3575,3590,3545,668109
20230706,091500,12955616305,3575,3520,3580,3515,506439
20230706,091400,11156179990,3530,3495,3530,3495,391096
20230706,091300,9782474120,3495,3470,3495,3465,77746
20230706,091200,9511949620,3465,3480,3485,3455,76060
20230706,091100,9248427985,3480,3415,3485,3410,238049
20230706,091000,8429479670,3420,3415,3425,3395,179054
20230706,090900,7819592375,3415,3430,3430,3415,77599
20230706,090800,7554105250,3425,3430,3435,3420,70041
20230706,090700,7314087300,3435,3415,3445,3415,125199
20230706,090600,6884412735,3415,3415,3420,3380,526394
20230706,090500,5094846875,3410,3435,3435,3410,240400
20230706,090400,4272336945,3435,3440,3450,3430,215101
20230706,090300,3532748210,3440,3430,3445,3430,191235
20230706,090200,2875707965,3430,3445,3460,3430,214517
20230706,090100,2137268400,3445,3450,3475,3435,195491
20230706,090000,1462484975,3440,3500,3505,3430,347048