stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190000,15800211155,3145,3145,3145,3145,42310
20230705,185900,15800211155,3145,3145,3145,3145,0
20230705,185800,15800211155,3145,3145,3145,3145,0
20230705,185700,15800211155,3145,3145,3145,3145,0
20230705,185600,15800211155,3145,3145,3145,3145,0
20230705,185500,15800211155,3145,3145,3145,3145,0
20230705,185400,15800211155,3145,3145,3145,3145,0
20230705,185300,15800211155,3145,3145,3145,3145,0
20230705,185200,15800211155,3145,3145,3145,3145,0
20230705,185100,15800211155,3145,3145,3145,3145,0
20230705,185000,15800211155,3145,3145,3145,3145,0
20230705,184900,15800211155,3145,3145,3145,3145,0
20230705,184800,15800211155,3145,3145,3145,3145,0
20230705,184700,15800211155,3145,3145,3145,3145,0
20230705,184600,15800211155,3145,3145,3145,3145,0
20230705,184500,15800211155,3145,3145,3145,3145,0
20230705,184400,15800211155,3145,3145,3145,3145,0
20230705,184300,15800211155,3145,3145,3145,3145,0
20230705,184200,15800211155,3145,3145,3145,3145,0
20230705,184100,15800211155,3145,3145,3145,3145,0
20230705,184000,15800211155,3145,3145,3145,3145,0
20230705,183900,15800211155,3145,3145,3145,3145,0
20230705,183800,15800211155,3145,3145,3145,3145,0
20230705,183700,15800211155,3145,3145,3145,3145,0
20230705,183600,15800211155,3145,3145,3145,3145,0
20230705,183500,15800211155,3145,3145,3145,3145,0
20230705,183400,15800211155,3145,3145,3145,3145,0
20230705,183300,15800211155,3145,3145,3145,3145,0
20230705,183200,15800211155,3145,3145,3145,3145,0
20230705,183100,15800211155,3145,3145,3145,3145,0
20230705,183000,15800211155,3145,3145,3145,3145,42310
20230705,182900,15800211155,3145,3145,3145,3145,0
20230705,182800,15800211155,3145,3145,3145,3145,0
20230705,182700,15800211155,3145,3145,3145,3145,0
20230705,182600,15800211155,3145,3145,3145,3145,0
20230705,182500,15800211155,3145,3145,3145,3145,0
20230705,182400,15800211155,3145,3145,3145,3145,0
20230705,182300,15800211155,3145,3145,3145,3145,0
20230705,182200,15800211155,3145,3145,3145,3145,0
20230705,182100,15800211155,3145,3145,3145,3145,0
20230705,182000,15800211155,3145,3145,3145,3145,0
20230705,181900,15800211155,3145,3145,3145,3145,0
20230705,181800,15800211155,3145,3145,3145,3145,0
20230705,181700,15800211155,3145,3145,3145,3145,0
20230705,181600,15800211155,3145,3145,3145,3145,0
20230705,181500,15800211155,3145,3145,3145,3145,0
20230705,181400,15800211155,3145,3145,3145,3145,0
20230705,181300,15800211155,3145,3145,3145,3145,0
20230705,181200,15800211155,3145,3145,3145,3145,0
20230705,181100,15800211155,3145,3145,3145,3145,0
20230705,181000,15800211155,3145,3145,3145,3145,0
20230705,180900,15800211155,3145,3145,3145,3145,0
20230705,180800,15800211155,3145,3145,3145,3145,0
20230705,180700,15800211155,3145,3145,3145,3145,0
20230705,180600,15800211155,3145,3145,3145,3145,0
20230705,180500,15800211155,3145,3145,3145,3145,0
20230705,180400,15800211155,3145,3145,3145,3145,0
20230705,180300,15800211155,3145,3145,3145,3145,0
20230705,180200,15800211155,3145,3145,3145,3145,0
20230705,180100,15800211155,3145,3145,3145,3145,0
20230705,180000,15800211155,3145,3145,3145,3145,42310
20230705,175900,15800211155,3145,3145,3145,3145,0
20230705,175800,15800211155,3145,3145,3145,3145,0
20230705,175700,15800211155,3145,3145,3145,3145,0
20230705,175600,15800211155,3145,3145,3145,3145,0
20230705,175500,15800211155,3145,3145,3145,3145,0
20230705,175400,15800211155,3145,3145,3145,3145,0
20230705,175300,15800211155,3145,3145,3145,3145,0
20230705,175200,15800211155,3145,3145,3145,3145,0
20230705,175100,15800211155,3145,3145,3145,3145,0
20230705,175000,15800211155,3145,3145,3145,3145,0
20230705,174900,15800211155,3145,3145,3145,3145,0
20230705,174800,15800211155,3145,3145,3145,3145,0
20230705,174700,15800211155,3145,3145,3145,3145,0
20230705,174600,15800211155,3145,3145,3145,3145,0
20230705,174500,15800211155,3145,3145,3145,3145,0
20230705,174400,15800211155,3145,3145,3145,3145,0
20230705,174300,15800211155,3145,3145,3145,3145,0
20230705,174200,15800211155,3145,3145,3145,3145,0
20230705,174100,15800211155,3145,3145,3145,3145,0
20230705,174000,15800211155,3145,3145,3145,3145,0
20230705,173900,15800211155,3145,3145,3145,3145,0
20230705,173800,15800211155,3145,3145,3145,3145,0
20230705,173700,15800211155,3145,3145,3145,3145,0
20230705,173600,15800211155,3145,3145,3145,3145,0
20230705,173500,15800211155,3145,3145,3145,3145,0
20230705,173400,15800211155,3145,3145,3145,3145,0
20230705,173300,15800211155,3145,3145,3145,3145,0
20230705,173200,15800211155,3145,3145,3145,3145,0
20230705,173100,15800211155,3145,3145,3145,3145,0
20230705,173000,15800211155,3145,3145,3145,3145,42310
20230705,172900,15800211155,3145,3145,3145,3145,0
20230705,172800,15800211155,3145,3145,3145,3145,0
20230705,172700,15800211155,3145,3145,3145,3145,0
20230705,172600,15800211155,3145,3145,3145,3145,0
20230705,172500,15800211155,3145,3145,3145,3145,0
20230705,172400,15800211155,3145,3145,3145,3145,0
20230705,172300,15800211155,3145,3145,3145,3145,0
20230705,172200,15800211155,3145,3145,3145,3145,0
20230705,172100,15800211155,3145,3145,3145,3145,0
20230705,172000,15800211155,3145,3145,3145,3145,0
20230705,171900,15800211155,3145,3145,3145,3145,0
20230705,171800,15800211155,3145,3145,3145,3145,0
20230705,171700,15800211155,3145,3145,3145,3145,0
20230705,171600,15800211155,3145,3145,3145,3145,0
20230705,171500,15800211155,3145,3145,3145,3145,0
20230705,171400,15800211155,3145,3145,3145,3145,0
20230705,171300,15800211155,3145,3145,3145,3145,0
20230705,171200,15800211155,3145,3145,3145,3145,0
20230705,171100,15800211155,3145,3145,3145,3145,0
20230705,171000,15800211155,3145,3145,3145,3145,0
20230705,170900,15800211155,3145,3145,3145,3145,0
20230705,170800,15800211155,3145,3145,3145,3145,0
20230705,170700,15800211155,3145,3145,3145,3145,0
20230705,170600,15800211155,3145,3145,3145,3145,0
20230705,170500,15800211155,3145,3145,3145,3145,0
20230705,170400,15800211155,3145,3145,3145,3145,0
20230705,170300,15800211155,3145,3145,3145,3145,0
20230705,170200,15800211155,3145,3145,3145,3145,0
20230705,170100,15800211155,3145,3145,3145,3145,0
20230705,170000,15800211155,3145,3145,3145,3145,42310
20230705,165900,15800211155,3145,3145,3145,3145,0
20230705,165800,15800211155,3145,3145,3145,3145,0
20230705,165700,15800211155,3145,3145,3145,3145,0
20230705,165600,15800211155,3145,3145,3145,3145,0
20230705,165500,15800211155,3145,3145,3145,3145,0
20230705,165400,15800211155,3145,3145,3145,3145,0
20230705,165300,15800211155,3145,3145,3145,3145,0
20230705,165200,15800211155,3145,3145,3145,3145,0
20230705,165100,15800211155,3145,3145,3145,3145,0
20230705,165000,15800211155,3145,3145,3145,3145,0
20230705,164900,15800211155,3145,3145,3145,3145,0
20230705,164800,15800211155,3145,3145,3145,3145,0
20230705,164700,15800211155,3145,3145,3145,3145,0
20230705,164600,15800211155,3145,3145,3145,3145,0
20230705,164500,15800211155,3145,3145,3145,3145,0
20230705,164400,15800211155,3145,3145,3145,3145,0
20230705,164300,15800211155,3145,3145,3145,3145,0
20230705,164200,15800211155,3145,3145,3145,3145,0
20230705,164100,15800211155,3145,3145,3145,3145,0
20230705,164000,15800211155,3145,3145,3145,3145,0
20230705,163900,15800211155,3145,3145,3145,3145,0
20230705,163800,15800211155,3145,3145,3145,3145,0
20230705,163700,15800211155,3145,3145,3145,3145,0
20230705,163600,15800211155,3145,3145,3145,3145,0
20230705,163500,15800211155,3145,3145,3145,3145,0
20230705,163400,15800211155,3145,3145,3145,3145,0
20230705,163300,15800211155,3145,3145,3145,3145,0
20230705,163200,15800211155,3145,3145,3145,3145,0
20230705,163100,15800211155,3145,3145,3145,3145,0
20230705,163000,15800211155,3145,3145,3145,3145,42310
20230705,162900,15800211155,3145,3145,3145,3145,0
20230705,162800,15800211155,3145,3145,3145,3145,0
20230705,162700,15800211155,3145,3145,3145,3145,0
20230705,162600,15800211155,3145,3145,3145,3145,0
20230705,162500,15800211155,3145,3145,3145,3145,0
20230705,162400,15800211155,3145,3145,3145,3145,0
20230705,162300,15800211155,3145,3145,3145,3145,0
20230705,162200,15800211155,3145,3145,3145,3145,0
20230705,162100,15800211155,3145,3145,3145,3145,0
20230705,162000,15800211155,3145,3145,3145,3145,0
20230705,161900,15800211155,3145,3145,3145,3145,0
20230705,161800,15800211155,3145,3145,3145,3145,0
20230705,161700,15800211155,3145,3145,3145,3145,0
20230705,161600,15800211155,3145,3145,3145,3145,0
20230705,161500,15800211155,3145,3145,3145,3145,0
20230705,161400,15800211155,3145,3145,3145,3145,0
20230705,161300,15800211155,3145,3145,3145,3145,0
20230705,161200,15800211155,3145,3145,3145,3145,0
20230705,161100,15800211155,3145,3145,3145,3145,0
20230705,161000,15800211155,3145,3145,3145,3145,0
20230705,160900,15800211155,3145,3145,3145,3145,0
20230705,160800,15800211155,3145,3145,3145,3145,0
20230705,160700,15800211155,3145,3145,3145,3145,0
20230705,160600,15800211155,3145,3145,3145,3145,0
20230705,160500,15800211155,3145,3145,3145,3145,0
20230705,160400,15800211155,3145,3145,3145,3145,0
20230705,160300,15800211155,3145,3145,3145,3145,0
20230705,160200,15800211155,3145,3145,3145,3145,0
20230705,160100,15800211155,3145,3145,3145,3145,0
20230705,160000,15800211155,3145,3145,3145,3145,42310
20230705,155900,15800211155,3145,3145,3145,3145,0
20230705,155800,15800211155,3145,3145,3145,3145,0
20230705,155700,15800211155,3145,3145,3145,3145,0
20230705,155600,15800211155,3145,3145,3145,3145,0
20230705,155500,15800211155,3145,3145,3145,3145,0
20230705,155400,15800211155,3145,3145,3145,3145,0
20230705,155300,15800211155,3145,3145,3145,3145,0
20230705,155200,15800211155,3145,3145,3145,3145,0
20230705,155100,15800211155,3145,3145,3145,3145,0
20230705,155000,15800211155,3145,3145,3145,3145,0
20230705,154900,15800211155,3145,3145,3145,3145,0
20230705,154800,15800211155,3145,3145,3145,3145,0
20230705,154700,15800211155,3145,3145,3145,3145,0
20230705,154600,15800211155,3145,3145,3145,3145,0
20230705,154500,15800211155,3145,3145,3145,3145,0
20230705,154400,15800211155,3145,3145,3145,3145,0
20230705,154300,15800211155,3145,3145,3145,3145,0
20230705,154200,15800211155,3145,3145,3145,3145,0
20230705,154100,15800211155,3145,3145,3145,3145,0
20230705,154000,15800211155,3145,3145,3145,3145,0
20230705,153900,15800211155,3145,3145,3145,3145,0
20230705,153800,15800211155,3145,3145,3145,3145,0
20230705,153700,15800211155,3145,3145,3145,3145,0
20230705,153600,15800211155,3145,3145,3145,3145,0
20230705,153500,15800211155,3145,3145,3145,3145,0
20230705,153400,15800211155,3145,3145,3145,3145,0
20230705,153300,15800211155,3145,3145,3145,3145,0
20230705,153200,15800211155,3145,3145,3145,3145,0
20230705,153100,15800211155,3145,3145,3145,3145,0
20230705,153000,15800211155,3145,3145,3145,3145,84620
20230705,152900,15667146205,3145,3145,3145,3145,0
20230705,152800,15667146205,3145,3145,3145,3145,0
20230705,152700,15667146205,3145,3145,3145,3145,0
20230705,152600,15667146205,3145,3145,3145,3145,0
20230705,152500,15667146205,3145,3145,3145,3145,0
20230705,152400,15667146205,3145,3145,3145,3145,0
20230705,152300,15667146205,3145,3145,3145,3145,0
20230705,152200,15667146205,3145,3145,3145,3145,0
20230705,152100,15667146205,3145,3145,3145,3145,0
20230705,152000,15667146205,3145,3145,3145,3145,0
20230705,151900,15667146205,3145,3145,3150,3145,12415
20230705,151800,15628080540,3145,3135,3145,3135,7987
20230705,151700,15603018520,3135,3145,3145,3135,3124
20230705,151600,15593222890,3150,3140,3150,3135,2965
20230705,151500,15583917985,3140,3140,3145,3140,13170
20230705,151400,15542564035,3140,3140,3145,3140,1456
20230705,151300,15537991440,3145,3145,3145,3140,2695
20230705,151200,15529523610,3140,3145,3150,3140,4213
20230705,151100,15516276410,3145,3145,3150,3140,1099
20230705,151000,15512820250,3145,3150,3150,3140,2077
20230705,150900,15506283940,3150,3140,3170,3140,30905
20230705,150800,15408415520,3135,3140,3140,3135,9771
20230705,150700,15377766880,3140,3155,3160,3140,34639
20230705,150600,15268751710,3155,3160,3160,3155,1683
20230705,150500,15263433930,3160,3160,3160,3155,2552
20230705,150400,15255372260,3160,3155,3160,3155,1160
20230705,150300,15251711960,3150,3160,3160,3150,4153
20230705,150200,15238627330,3160,3155,3160,3155,4031
20230705,150100,15225897820,3155,3145,3155,3145,4842
20230705,150000,15210653360,3145,3140,3145,3140,1469
20230705,145900,15206039990,3140,3145,3145,3140,7683
20230705,145800,15181908920,3145,3145,3145,3140,1394
20230705,145700,15177527100,3145,3150,3150,3145,9625
20230705,145600,15147256125,3150,3150,3150,3145,770
20230705,145500,15144832675,3145,3155,3155,3145,3271
20230705,145400,15134524055,3160,3160,3160,3160,759
20230705,145300,15132125615,3150,3150,3160,3150,3453
20230705,145200,15121240805,3150,3150,3150,3150,217
20230705,145100,15120557255,3150,3155,3155,3140,33516
20230705,145000,15015226325,3155,3145,3155,3145,596
20230705,144900,15013349065,3140,3140,3140,3135,7246
20230705,144800,14990604205,3140,3160,3160,3140,101779
20230705,144700,14670500935,3160,3155,3160,3150,1400
20230705,144600,14666089560,3150,3150,3150,3150,46
20230705,144500,14665944660,3160,3165,3165,3155,13870
20230705,144400,14622111425,3165,3165,3165,3160,3582
20230705,144300,14610787595,3165,3175,3175,3165,1023
20230705,144200,14607544740,3175,3170,3175,3165,3673
20230705,144100,14595912880,3170,3170,3170,3165,1014
20230705,144000,14592703500,3165,3170,3170,3165,1876
20230705,143900,14586758365,3170,3160,3170,3160,12126
20230705,143800,14548434105,3165,3175,3175,3165,7048
20230705,143700,14526095780,3175,3175,3175,3175,53
20230705,143600,14525927505,3175,3165,3175,3160,62995
20230705,143500,14326007400,3165,3160,3165,3160,11961
20230705,143400,14288192500,3160,3160,3160,3160,507
20230705,143300,14286590380,3160,3155,3160,3155,1548
20230705,143200,14281699390,3160,3160,3160,3155,467
20230705,143100,14280223675,3160,3155,3160,3150,11101
20230705,143000,14245161470,3160,3155,3160,3150,13086
20230705,142900,14203874390,3150,3145,3150,3145,3955
20230705,142800,14191435905,3145,3155,3155,3145,10337
20230705,142700,14158880245,3155,3140,3155,3140,8698
20230705,142600,14131473760,3140,3140,3140,3135,7210
20230705,142500,14108856610,3145,3140,3145,3135,6799
20230705,142400,14087534465,3135,3140,3145,3135,2269
20230705,142300,14080411775,3140,3140,3145,3135,13452
20230705,142200,14038216810,3140,3150,3150,3140,987
20230705,142100,14035112845,3150,3150,3150,3140,22444
20230705,142000,13964546065,3150,3155,3155,3150,3592
20230705,141900,13953229235,3150,3135,3150,3135,6828
20230705,141800,13931766275,3130,3135,3140,3130,19627
20230705,141700,13870206435,3140,3135,3140,3125,33688
20230705,141600,13764684330,3140,3145,3145,3135,19150
20230705,141500,13704557055,3140,3155,3155,3140,55088
20230705,141400,13531095990,3160,3165,3165,3155,12225
20230705,141300,13492468995,3170,3160,3170,3160,3669
20230705,141200,13480853005,3155,3165,3165,3150,23386
20230705,141100,13407155745,3165,3160,3165,3150,14604
20230705,141000,13361066135,3160,3165,3170,3160,3216
20230705,140900,13350898580,3160,3180,3190,3160,12567
20230705,140800,13311095355,3190,3185,3195,3170,13053
20230705,140700,13269603690,3185,3185,3190,3180,2544
20230705,140600,13261504645,3180,3190,3195,3180,14767
20230705,140500,13214466565,3200,3200,3200,3190,16077
20230705,140400,13163084520,3205,3205,3205,3195,4048
20230705,140300,13150137940,3210,3205,3210,3195,9297
20230705,140200,13120388720,3200,3205,3205,3195,21047
20230705,140100,13053026380,3205,3200,3225,3195,32122
20230705,140000,12950132725,3205,3210,3210,3200,17646
20230705,135900,12893647195,3205,3205,3210,3205,4661
20230705,135800,12878698460,3200,3210,3210,3200,8360
20230705,135700,12851914240,3215,3210,3220,3205,32231
20230705,135600,12748587060,3215,3210,3215,3210,2317
20230705,135500,12741142355,3210,3215,3220,3205,17641
20230705,135400,12684500705,3215,3235,3235,3215,2449
20230705,135300,12676588770,3225,3235,3245,3215,33170
20230705,135200,12569713600,3235,3200,3235,3200,16980
20230705,135100,12515052905,3200,3215,3215,3195,31948
20230705,135000,12412730825,3220,3220,3220,3210,22366
20230705,134900,12340819565,3220,3225,3225,3215,10821
20230705,134800,12305952000,3230,3235,3235,3230,10604
20230705,134700,12271700055,3235,3235,3235,3230,208
20230705,134600,12271027180,3235,3235,3235,3235,1197
20230705,134500,12267154885,3235,3235,3245,3230,983
20230705,134400,12263977310,3235,3240,3245,3235,5979
20230705,134300,12244632645,3240,3240,3245,3240,5
20230705,134200,12244616440,3240,3245,3245,3240,11991
20230705,134100,12205739570,3250,3250,3250,3250,868
20230705,134000,12202918570,3245,3255,3255,3245,781
20230705,133900,12200380795,3245,3250,3260,3245,514
20230705,133800,12198710285,3250,3250,3250,3250,3053
20230705,133700,12188788035,3250,3250,3260,3250,811
20230705,133600,12186151745,3250,3235,3250,3235,19898
20230705,133500,12121696425,3235,3235,3235,3235,917
20230705,133400,12118729930,3235,3240,3240,3235,2636
20230705,133300,12110196825,3240,3240,3240,3235,1117
20230705,133200,12106579630,3240,3235,3240,3235,331
20230705,133100,12105508795,3240,3240,3240,3230,2824
20230705,133000,12096377045,3240,3235,3240,3230,17029
20230705,132900,12041328850,3240,3240,3250,3235,752
20230705,132800,12038894020,3245,3245,3260,3240,4415
20230705,132700,12024550685,3255,3255,3255,3245,1961
20230705,132600,12018171925,3250,3250,3255,3245,1263
20230705,132500,12014067515,3250,3255,3255,3250,592
20230705,132400,12012140770,3250,3240,3255,3240,2059
20230705,132300,12005463020,3245,3255,3255,3240,7617
20230705,132200,11980746655,3255,3255,3255,3245,1235
20230705,132100,11976730590,3255,3245,3255,3245,2193
20230705,132000,11969603955,3240,3250,3255,3240,17645
20230705,131900,11912255235,3250,3235,3250,3235,9200
20230705,131800,11882439235,3235,3240,3240,3235,201
20230705,131700,11881788295,3230,3235,3240,3230,8029
20230705,131600,11855830660,3235,3230,3240,3225,8628
20230705,131500,11827941125,3230,3235,3235,3225,17035
20230705,131400,11772910885,3235,3245,3245,3235,16935
20230705,131300,11718090425,3245,3255,3255,3245,33935
20230705,131200,11607753190,3255,3265,3265,3255,2418
20230705,131100,11599875200,3260,3265,3270,3260,9082
20230705,131000,11570256940,3265,3275,3285,3260,31599
20230705,130900,11467090935,3275,3290,3290,3275,4008
20230705,130800,11453925195,3280,3265,3280,3265,17394
20230705,130700,11396923240,3270,3295,3295,3265,30349
20230705,130600,11297269390,3295,3290,3295,3290,6953
20230705,130500,11274388680,3290,3285,3290,3285,11956
20230705,130400,11235109485,3285,3280,3285,3280,3787
20230705,130300,11222687935,3280,3270,3280,3270,2855
20230705,130200,11213336070,3275,3270,3280,3270,3220
20230705,130100,11202799440,3270,3260,3275,3260,8302
20230705,130000,11175676290,3260,3270,3270,3260,2142
20230705,125900,11168682910,3260,3265,3270,3255,28888
20230705,125800,11074504725,3270,3285,3285,3265,16035
20230705,125700,11022071615,3285,3295,3295,3270,27750
20230705,125600,10930809995,3295,3285,3295,3280,8569
20230705,125500,10902613465,3280,3265,3285,3260,16114
20230705,125400,10849887500,3260,3265,3270,3250,16521
20230705,125300,10796072410,3270,3280,3285,3260,35334
20230705,125200,10680358900,3280,3280,3285,3275,4844
20230705,125100,10664466320,3280,3285,3285,3275,15752
20230705,125000,10612782380,3285,3290,3290,3275,27983
20230705,124900,10520928535,3290,3285,3290,3285,35393
20230705,124800,10404485590,3290,3290,3295,3285,30249
20230705,124700,10304974110,3290,3285,3290,3280,16320
20230705,124600,10251382310,3285,3280,3290,3280,15116
20230705,124500,10201713420,3280,3270,3280,3270,14190
20230705,124400,10155274870,3265,3270,3270,3260,17859
20230705,124300,10096936015,3275,3285,3285,3270,16700
20230705,124200,10042205330,3285,3290,3295,3270,25838
20230705,124100,9957373235,3295,3265,3295,3260,112400
20230705,124000,9589336165,3265,3250,3265,3250,28033
20230705,123900,9498075955,3250,3250,3250,3245,11210
20230705,123800,9461656195,3255,3245,3255,3245,17245
20230705,123700,9405630350,3250,3245,3250,3240,29653
20230705,123600,9309410590,3240,3240,3245,3240,3319
20230705,123500,9298656245,3240,3235,3240,3230,3223
20230705,123400,9288227790,3235,3235,3240,3235,7882
20230705,123300,9262701165,3235,3240,3245,3235,9843
20230705,123200,9230844130,3240,3235,3245,3235,13619
20230705,123100,9186687990,3235,3230,3235,3230,2965
20230705,123000,9177104015,3225,3240,3245,3225,11510
20230705,122900,9139872400,3245,3225,3245,3225,28048
20230705,122800,9049097035,3225,3225,3230,3220,11598
20230705,122700,9011663665,3225,3225,3225,3220,22301
20230705,122600,8939754610,3225,3220,3225,3215,7631
20230705,122500,8915171045,3220,3215,3220,3215,5112
20230705,122400,8898713485,3220,3210,3220,3210,4019
20230705,122300,8885789475,3210,3200,3215,3200,31304
20230705,122200,8785417720,3200,3205,3205,3200,8240
20230705,122100,8759044090,3205,3200,3205,3200,1576
20230705,122000,8753998605,3195,3205,3205,3190,14746
20230705,121900,8706838715,3200,3200,3205,3190,28452
20230705,121800,8615745570,3200,3190,3200,3190,7940
20230705,121700,8590338535,3200,3180,3200,3180,12815
20230705,121600,8549491825,3185,3180,3185,3180,1512
20230705,121500,8544683155,3180,3175,3180,3175,1435
20230705,121400,8540119860,3180,3180,3180,3180,680
20230705,121300,8537957460,3185,3180,3185,3180,1593
20230705,121200,8532891710,3175,3175,3175,3170,5633
20230705,121100,8515009550,3175,3175,3175,3175,1062
20230705,121000,8511637700,3175,3165,3175,3165,877
20230705,120900,8508857570,3170,3170,3175,3165,5348
20230705,120800,8491897455,3170,3170,3170,3165,4279
20230705,120700,8478337040,3170,3170,3170,3170,626
20230705,120600,8476352620,3170,3170,3170,3170,972
20230705,120500,8473271380,3170,3175,3175,3170,385
20230705,120400,8472050755,3175,3175,3180,3175,16033
20230705,120300,8421084395,3175,3170,3175,3170,1271
20230705,120200,8417055320,3170,3170,3170,3170,2095
20230705,120100,8410414170,3165,3170,3170,3165,3431
20230705,120000,8399538800,3170,3165,3170,3165,558
20230705,115900,8397770230,3160,3165,3165,3160,1842
20230705,115800,8391940370,3165,3165,3165,3165,151
20230705,115700,8391462455,3165,3155,3165,3155,1586
20230705,115600,8386458605,3150,3155,3155,3145,1307
20230705,115500,8382343295,3150,3165,3165,3150,23478
20230705,115400,8308368395,3150,3145,3160,3145,1237
20230705,115300,8304469895,3145,3155,3155,3145,16931
20230705,115200,8251125720,3155,3155,3160,3155,1469
20230705,115100,8246490365,3160,3160,3160,3155,5816
20230705,115000,8228113805,3160,3155,3160,3155,3040
20230705,114900,8218517235,3155,3165,3170,3150,27458
20230705,114800,8131770235,3170,3165,3170,3165,2147
20230705,114700,8124966640,3170,3165,3175,3165,1886
20230705,114600,8118983525,3175,3165,3175,3165,3160
20230705,114500,8108958935,3175,3180,3180,3160,12320
20230705,114400,8069884400,3165,3180,3180,3160,17042
20230705,114300,8015885885,3170,3170,3185,3165,4219
20230705,114200,8002487265,3165,3160,3175,3160,2300
20230705,114100,7995202920,3170,3180,3185,3160,20097
20230705,114000,7931396210,3185,3170,3190,3170,6309
20230705,113900,7911352775,3185,3165,3190,3165,11982
20230705,113800,7873222040,3185,3155,3185,3155,16775
20230705,113700,7819950060,3155,3160,3165,3155,397
20230705,113600,7818695680,3160,3160,3160,3150,6542
20230705,113500,7798044915,3165,3165,3165,3160,2242
20230705,113400,7790949010,3165,3165,3175,3160,3191
20230705,113300,7780835775,3160,3155,3160,3150,10843
20230705,113200,7746582620,3150,3150,3155,3150,205
20230705,113100,7745936600,3150,3145,3150,3145,1902
20230705,113000,7739947055,3145,3145,3145,3140,5770
20230705,112900,7721817150,3145,3145,3145,3140,2608
20230705,112800,7713625005,3145,3140,3145,3135,16135
20230705,112700,7663007045,3140,3165,3165,3140,43455
20230705,112600,7526253780,3160,3160,3165,3150,3538
20230705,112500,7515085240,3160,3180,3180,3155,16562
20230705,112400,7462741730,3180,3160,3225,3145,38508
20230705,112300,7339445910,3160,3170,3180,3130,146033
20230705,112200,6880259535,3170,3190,3245,3150,178205
20230705,112100,6308708565,3190,3180,3190,3180,8308
20230705,112000,6282230470,3185,3180,3190,3180,33774
20230705,111900,6174622055,3185,3170,3185,3170,18981
20230705,111800,6114287835,3170,3170,3175,3165,2446
20230705,111700,6106538825,3175,3175,3175,3170,268
20230705,111600,6105688030,3175,3180,3185,3175,1920
20230705,111500,6099582470,3185,3185,3185,3180,1465
20230705,111400,6094916535,3185,3180,3185,3180,18840
20230705,111300,6034919115,3185,3155,3190,3155,57952
20230705,111200,5850619355,3155,3165,3165,3155,1703
20230705,111100,5845246195,3165,3155,3165,3155,6
20230705,111000,5845227255,3155,3170,3170,3155,403
20230705,110900,5843955640,3170,3170,3170,3170,29
20230705,110800,5843863710,3170,3155,3170,3155,447
20230705,110700,5842452240,3170,3150,3170,3150,4515
20230705,110600,5828178590,3150,3150,3150,3150,2017
20230705,110500,5821825040,3150,3165,3165,3150,4649
20230705,110400,5807139735,3165,3165,3165,3160,971
20230705,110300,5804066820,3165,3165,3165,3160,3
20230705,110200,5804057330,3160,3155,3160,3145,3368
20230705,110100,5793448075,3145,3155,3155,3145,135
20230705,110000,5793023340,3145,3155,3155,3145,1346
20230705,105900,5788780170,3155,3160,3160,3155,10106
20230705,105800,5756885740,3155,3150,3160,3140,24716
20230705,105700,5679123100,3150,3160,3160,3150,6372
20230705,105600,5658989195,3170,3170,3170,3165,587
20230705,105500,5657128415,3170,3150,3170,3150,6895
20230705,105400,5635327485,3145,3145,3150,3145,1315
20230705,105300,5631186695,3145,3155,3155,3145,18696
20230705,105200,5572295635,3155,3165,3165,3155,4009
20230705,105100,5559623705,3170,3175,3175,3170,10171
20230705,105000,5527381605,3170,3175,3175,3170,6421
20230705,104900,5506996930,3175,3180,3180,3170,6929
20230705,104800,5484994060,3185,3175,3185,3175,2035
20230705,104700,5478521585,3175,3190,3190,3170,9312
20230705,104600,5448890655,3190,3190,3190,3185,17832
20230705,104500,5392006585,3190,3185,3190,3185,15371
20230705,104400,5343021785,3185,3170,3185,3165,26903
20230705,104300,5257578910,3175,3170,3175,3170,4771
20230705,104200,5242440240,3170,3175,3175,3165,3601
20230705,104100,5231021955,3165,3170,3180,3165,43284
20230705,104000,5093594745,3170,3165,3170,3165,24446
20230705,103900,5016129730,3165,3155,3165,3155,9275
20230705,103800,4986818525,3150,3150,3150,3150,137
20230705,103700,4986386975,3160,3155,3160,3145,8276
20230705,103600,4960251745,3160,3150,3160,3145,12832
20230705,103500,4919822285,3135,3135,3150,3135,7092
20230705,103400,4897579070,3135,3130,3135,3130,6627
20230705,103300,4876809785,3130,3130,3130,3130,6297
20230705,103200,4857100175,3125,3125,3130,3125,8870
20230705,103100,4829352025,3130,3130,3130,3125,1630
20230705,103000,4824257865,3130,3125,3130,3125,354
20230705,102900,4823150095,3125,3125,3130,3125,3141
20230705,102800,4813326945,3125,3130,3130,3125,5053
20230705,102700,4797531835,3125,3135,3135,3125,10495
20230705,102600,4764690620,3130,3135,3135,3130,10546
20230705,102500,4731680960,3135,3135,3135,3130,2924
20230705,102400,4722516545,3135,3140,3140,3130,18394
20230705,102300,4664922325,3140,3135,3140,3135,5033
20230705,102200,4649141370,3140,3140,3140,3135,15033
20230705,102100,4601976510,3145,3145,3150,3140,7598
20230705,102000,4578109200,3150,3145,3150,3145,240
20230705,101900,4577354350,3140,3155,3155,3140,1330
20230705,101800,4573173100,3155,3145,3165,3140,5644
20230705,101700,4555354475,3140,3140,3145,3135,11022
20230705,101600,4520756355,3140,3145,3145,3140,14993
20230705,101500,4473677265,3145,3140,3145,3140,2796
20230705,101400,4464894765,3140,3140,3140,3140,4781
20230705,101300,4449882425,3140,3145,3155,3135,7316
20230705,101200,4426892225,3145,3145,3145,3145,894
20230705,101100,4424080595,3145,3145,3145,3140,6594
20230705,101000,4403349610,3145,3140,3150,3140,241
20230705,100900,4402591530,3140,3150,3150,3140,11290
20230705,100800,4367081790,3150,3150,3155,3140,7073
20230705,100700,4344813605,3150,3160,3160,3145,5267
20230705,100600,4328214495,3155,3160,3165,3155,6614
20230705,100500,4307302775,3160,3155,3160,3150,1883
20230705,100400,4301357145,3155,3145,3155,3145,30131
20230705,100300,4206444075,3145,3130,3145,3130,2716
20230705,100200,4197913030,3130,3135,3135,3130,2184
20230705,100100,4191072115,3135,3135,3135,3135,746
20230705,100000,4188733405,3135,3135,3135,3135,823
20230705,095900,4186153300,3135,3135,3135,3135,2381
20230705,095800,4178688865,3135,3130,3135,3130,7257
20230705,095700,4155964185,3130,3130,3140,3125,5724
20230705,095600,4138052225,3135,3140,3140,3135,3303
20230705,095500,4127681610,3130,3135,3135,3130,8968
20230705,095400,4099586760,3130,3130,3135,3130,17612
20230705,095300,4044455125,3130,3130,3135,3125,27620
20230705,095200,3958015505,3135,3140,3140,3130,14464
20230705,095100,3912665105,3145,3140,3145,3140,4097
20230705,095000,3899796120,3145,3135,3145,3135,2972
20230705,094900,3890467890,3135,3145,3150,3130,16822
20230705,094800,3837722875,3145,3135,3150,3135,9560
20230705,094700,3807710820,3135,3155,3155,3135,27591
20230705,094600,3720996905,3155,3165,3165,3150,15091
20230705,094500,3673315525,3170,3160,3170,3155,2143
20230705,094400,3666537690,3155,3170,3170,3155,21442
20230705,094300,3598734965,3175,3170,3185,3170,16274
20230705,094200,3547095980,3170,3170,3175,3165,24780
20230705,094100,3468537410,3170,3190,3190,3170,17062
20230705,094000,3414349125,3190,3160,3190,3160,28307
20230705,093900,3324545455,3165,3160,3165,3155,2579
20230705,093800,3316401410,3165,3165,3165,3155,240
20230705,093700,3315641820,3165,3165,3165,3155,5778
20230705,093600,3297373780,3165,3150,3165,3150,12603
20230705,093500,3257606940,3150,3140,3150,3140,2212
20230705,093400,3250657140,3140,3135,3140,3125,10900
20230705,093300,3216503895,3130,3135,3140,3125,10638
20230705,093200,3183202390,3135,3140,3140,3130,9175
20230705,093100,3154444155,3140,3150,3150,3140,22705
20230705,093000,3082972135,3150,3175,3175,3150,34378
20230705,092900,2974238255,3175,3175,3175,3165,9271
20230705,092800,2944814015,3175,3160,3175,3155,20965
20230705,092700,2878483970,3165,3175,3175,3160,15115
20230705,092600,2830652275,3165,3180,3190,3155,23042
20230705,092500,2757697675,3185,3165,3200,3160,88293
20230705,092400,2476762300,3170,3160,3190,3145,70333
20230705,092300,2254019980,3160,3145,3160,3140,16635
20230705,092200,2201677320,3145,3130,3145,3125,17487
20230705,092100,2146841170,3130,3125,3130,3115,9725
20230705,092000,2116469125,3125,3115,3125,3115,668
20230705,091900,2114385390,3115,3125,3135,3115,18263
20230705,091800,2057477500,3120,3130,3135,3115,3067
20230705,091700,2047913090,3115,3140,3140,3110,14600
20230705,091600,2002370445,3140,3130,3140,3130,15220
20230705,091500,1954669835,3135,3120,3135,3120,10984
20230705,091400,1920303980,3125,3130,3135,3125,8592
20230705,091300,1893438175,3140,3140,3140,3135,3629
20230705,091200,1882048620,3140,3125,3140,3125,2072
20230705,091100,1875563615,3125,3110,3145,3110,28489
20230705,091000,1786736300,3120,3110,3125,3095,29856
20230705,090900,1693987915,3100,3110,3115,3100,29197
20230705,090800,1603233555,3110,3145,3150,3105,31617
20230705,090700,1504177975,3150,3150,3165,3140,17473
20230705,090600,1449184595,3150,3135,3170,3130,55870
20230705,090500,1272847425,3140,3095,3145,3085,34246
20230705,090400,1166551785,3095,3070,3105,3065,20778
20230705,090300,1102506230,3075,3105,3110,3065,57400
20230705,090200,925448030,3100,3105,3115,3090,36708
20230705,090100,811605340,3115,3080,3115,3035,71273
20230705,090000,593440710,3080,3180,3180,3020,189086