stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185900,11147121215,3355,3355,3355,3355,72186
20230706,185800,11147121215,3355,3355,3355,3355,0
20230706,185700,11147121215,3355,3355,3355,3355,0
20230706,185600,11147121215,3355,3355,3355,3355,0
20230706,185500,11147121215,3355,3355,3355,3355,0
20230706,185400,11147121215,3355,3355,3355,3355,0
20230706,185300,11147121215,3355,3355,3355,3355,0
20230706,185200,11147121215,3355,3355,3355,3355,0
20230706,185100,11147121215,3355,3355,3355,3355,0
20230706,185000,11147121215,3355,3355,3355,3355,0
20230706,184900,11147121215,3355,3355,3355,3355,0
20230706,184800,11147121215,3355,3355,3355,3355,0
20230706,184700,11147121215,3355,3355,3355,3355,0
20230706,184600,11147121215,3355,3355,3355,3355,0
20230706,184500,11147121215,3355,3355,3355,3355,0
20230706,184400,11147121215,3355,3355,3355,3355,0
20230706,184300,11147121215,3355,3355,3355,3355,0
20230706,184200,11147121215,3355,3355,3355,3355,0
20230706,184100,11147121215,3355,3355,3355,3355,0
20230706,184000,11147121215,3355,3355,3355,3355,0
20230706,183900,11147121215,3355,3355,3355,3355,0
20230706,183800,11147121215,3355,3355,3355,3355,0
20230706,183700,11147121215,3355,3355,3355,3355,0
20230706,183600,11147121215,3355,3355,3355,3355,0
20230706,183500,11147121215,3355,3355,3355,3355,0
20230706,183400,11147121215,3355,3355,3355,3355,0
20230706,183300,11147121215,3355,3355,3355,3355,0
20230706,183200,11147121215,3355,3355,3355,3355,0
20230706,183100,11147121215,3355,3355,3355,3355,0
20230706,183000,11147121215,3355,3355,3355,3355,0
20230706,182900,11147121215,3355,3355,3355,3355,72186
20230706,182800,11147121215,3355,3355,3355,3355,0
20230706,182700,11147121215,3355,3355,3355,3355,0
20230706,182600,11147121215,3355,3355,3355,3355,0
20230706,182500,11147121215,3355,3355,3355,3355,0
20230706,182400,11147121215,3355,3355,3355,3355,0
20230706,182300,11147121215,3355,3355,3355,3355,0
20230706,182200,11147121215,3355,3355,3355,3355,0
20230706,182100,11147121215,3355,3355,3355,3355,0
20230706,182000,11147121215,3355,3355,3355,3355,0
20230706,181900,11147121215,3355,3355,3355,3355,0
20230706,181800,11147121215,3355,3355,3355,3355,0
20230706,181700,11147121215,3355,3355,3355,3355,0
20230706,181600,11147121215,3355,3355,3355,3355,0
20230706,181500,11147121215,3355,3355,3355,3355,0
20230706,181400,11147121215,3355,3355,3355,3355,0
20230706,181300,11147121215,3355,3355,3355,3355,0
20230706,181200,11147121215,3355,3355,3355,3355,0
20230706,181100,11147121215,3355,3355,3355,3355,0
20230706,181000,11147121215,3355,3355,3355,3355,0
20230706,180900,11147121215,3355,3355,3355,3355,0
20230706,180800,11147121215,3355,3355,3355,3355,0
20230706,180700,11147121215,3355,3355,3355,3355,0
20230706,180600,11147121215,3355,3355,3355,3355,0
20230706,180500,11147121215,3355,3355,3355,3355,0
20230706,180400,11147121215,3355,3355,3355,3355,0
20230706,180300,11147121215,3355,3355,3355,3355,0
20230706,180200,11147121215,3355,3355,3355,3355,0
20230706,180100,11147121215,3355,3355,3355,3355,0
20230706,180000,11147121215,3355,3355,3355,3355,0
20230706,175900,11147121215,3355,3355,3355,3355,72186
20230706,175800,11147121215,3355,3355,3355,3355,0
20230706,175700,11147121215,3355,3355,3355,3355,0
20230706,175600,11147121215,3355,3355,3355,3355,0
20230706,175500,11147121215,3355,3355,3355,3355,0
20230706,175400,11147121215,3355,3355,3355,3355,0
20230706,175300,11147121215,3355,3355,3355,3355,0
20230706,175200,11147121215,3355,3355,3355,3355,0
20230706,175100,11147121215,3355,3355,3355,3355,0
20230706,175000,11147121215,3355,3355,3355,3355,0
20230706,174900,11147121215,3355,3355,3355,3355,0
20230706,174800,11147121215,3355,3355,3355,3355,0
20230706,174700,11147121215,3355,3355,3355,3355,0
20230706,174600,11147121215,3355,3355,3355,3355,0
20230706,174500,11147121215,3355,3355,3355,3355,0
20230706,174400,11147121215,3355,3355,3355,3355,0
20230706,174300,11147121215,3355,3355,3355,3355,0
20230706,174200,11147121215,3355,3355,3355,3355,0
20230706,174100,11147121215,3355,3355,3355,3355,0
20230706,174000,11147121215,3355,3355,3355,3355,0
20230706,173900,11147121215,3355,3355,3355,3355,0
20230706,173800,11147121215,3355,3355,3355,3355,0
20230706,173700,11147121215,3355,3355,3355,3355,0
20230706,173600,11147121215,3355,3355,3355,3355,0
20230706,173500,11147121215,3355,3355,3355,3355,0
20230706,173400,11147121215,3355,3355,3355,3355,0
20230706,173300,11147121215,3355,3355,3355,3355,0
20230706,173200,11147121215,3355,3355,3355,3355,0
20230706,173100,11147121215,3355,3355,3355,3355,0
20230706,173000,11147121215,3355,3355,3355,3355,0
20230706,172900,11147121215,3355,3355,3355,3355,72186
20230706,172800,11147121215,3355,3355,3355,3355,0
20230706,172700,11147121215,3355,3355,3355,3355,0
20230706,172600,11147121215,3355,3355,3355,3355,0
20230706,172500,11147121215,3355,3355,3355,3355,0
20230706,172400,11147121215,3355,3355,3355,3355,0
20230706,172300,11147121215,3355,3355,3355,3355,0
20230706,172200,11147121215,3355,3355,3355,3355,0
20230706,172100,11147121215,3355,3355,3355,3355,0
20230706,172000,11147121215,3355,3355,3355,3355,0
20230706,171900,11147121215,3355,3355,3355,3355,0
20230706,171800,11147121215,3355,3355,3355,3355,0
20230706,171700,11147121215,3355,3355,3355,3355,0
20230706,171600,11147121215,3355,3355,3355,3355,0
20230706,171500,11147121215,3355,3355,3355,3355,0
20230706,171400,11147121215,3355,3355,3355,3355,0
20230706,171300,11147121215,3355,3355,3355,3355,0
20230706,171200,11147121215,3355,3355,3355,3355,0
20230706,171100,11147121215,3355,3355,3355,3355,0
20230706,171000,11147121215,3355,3355,3355,3355,0
20230706,170900,11147121215,3355,3355,3355,3355,0
20230706,170800,11147121215,3355,3355,3355,3355,0
20230706,170700,11147121215,3355,3355,3355,3355,0
20230706,170600,11147121215,3355,3355,3355,3355,0
20230706,170500,11147121215,3355,3355,3355,3355,0
20230706,170400,11147121215,3355,3355,3355,3355,0
20230706,170300,11147121215,3355,3355,3355,3355,0
20230706,170200,11147121215,3355,3355,3355,3355,0
20230706,170100,11147121215,3355,3355,3355,3355,0
20230706,170000,11147121215,3355,3355,3355,3355,0
20230706,165900,11147121215,3355,3355,3355,3355,72186
20230706,165800,11147121215,3355,3355,3355,3355,0
20230706,165700,11147121215,3355,3355,3355,3355,0
20230706,165600,11147121215,3355,3355,3355,3355,0
20230706,165500,11147121215,3355,3355,3355,3355,0
20230706,165400,11147121215,3355,3355,3355,3355,0
20230706,165300,11147121215,3355,3355,3355,3355,0
20230706,165200,11147121215,3355,3355,3355,3355,0
20230706,165100,11147121215,3355,3355,3355,3355,0
20230706,165000,11147121215,3355,3355,3355,3355,0
20230706,164900,11147121215,3355,3355,3355,3355,0
20230706,164800,11147121215,3355,3355,3355,3355,0
20230706,164700,11147121215,3355,3355,3355,3355,0
20230706,164600,11147121215,3355,3355,3355,3355,0
20230706,164500,11147121215,3355,3355,3355,3355,0
20230706,164400,11147121215,3355,3355,3355,3355,0
20230706,164300,11147121215,3355,3355,3355,3355,0
20230706,164200,11147121215,3355,3355,3355,3355,0
20230706,164100,11147121215,3355,3355,3355,3355,0
20230706,164000,11147121215,3355,3355,3355,3355,0
20230706,163900,11147121215,3355,3355,3355,3355,0
20230706,163800,11147121215,3355,3355,3355,3355,0
20230706,163700,11147121215,3355,3355,3355,3355,0
20230706,163600,11147121215,3355,3355,3355,3355,0
20230706,163500,11147121215,3355,3355,3355,3355,0
20230706,163400,11147121215,3355,3355,3355,3355,0
20230706,163300,11147121215,3355,3355,3355,3355,0
20230706,163200,11147121215,3355,3355,3355,3355,0
20230706,163100,11147121215,3355,3355,3355,3355,0
20230706,163000,11147121215,3355,3355,3355,3355,0
20230706,162900,11147121215,3355,3355,3355,3355,72186
20230706,162800,11147121215,3355,3355,3355,3355,0
20230706,162700,11147121215,3355,3355,3355,3355,0
20230706,162600,11147121215,3355,3355,3355,3355,0
20230706,162500,11147121215,3355,3355,3355,3355,0
20230706,162400,11147121215,3355,3355,3355,3355,0
20230706,162300,11147121215,3355,3355,3355,3355,0
20230706,162200,11147121215,3355,3355,3355,3355,0
20230706,162100,11147121215,3355,3355,3355,3355,0
20230706,162000,11147121215,3355,3355,3355,3355,0
20230706,161900,11147121215,3355,3355,3355,3355,0
20230706,161800,11147121215,3355,3355,3355,3355,0
20230706,161700,11147121215,3355,3355,3355,3355,0
20230706,161600,11147121215,3355,3355,3355,3355,0
20230706,161500,11147121215,3355,3355,3355,3355,0
20230706,161400,11147121215,3355,3355,3355,3355,0
20230706,161300,11147121215,3355,3355,3355,3355,0
20230706,161200,11147121215,3355,3355,3355,3355,0
20230706,161100,11147121215,3355,3355,3355,3355,0
20230706,161000,11147121215,3355,3355,3355,3355,0
20230706,160900,11147121215,3355,3355,3355,3355,0
20230706,160800,11147121215,3355,3355,3355,3355,0
20230706,160700,11147121215,3355,3355,3355,3355,0
20230706,160600,11147121215,3355,3355,3355,3355,0
20230706,160500,11147121215,3355,3355,3355,3355,0
20230706,160400,11147121215,3355,3355,3355,3355,0
20230706,160300,11147121215,3355,3355,3355,3355,0
20230706,160200,11147121215,3355,3355,3355,3355,0
20230706,160100,11147121215,3355,3355,3355,3355,0
20230706,160000,11147121215,3355,3355,3355,3355,0
20230706,155900,11147121215,3355,3355,3355,3355,72186
20230706,155800,11147121215,3355,3355,3355,3355,0
20230706,155700,11147121215,3355,3355,3355,3355,0
20230706,155600,11147121215,3355,3355,3355,3355,0
20230706,155500,11147121215,3355,3355,3355,3355,0
20230706,155400,11147121215,3355,3355,3355,3355,0
20230706,155300,11147121215,3355,3355,3355,3355,0
20230706,155200,11147121215,3355,3355,3355,3355,0
20230706,155100,11147121215,3355,3355,3355,3355,0
20230706,155000,11147121215,3355,3355,3355,3355,0
20230706,154900,11147121215,3355,3355,3355,3355,0
20230706,154800,11147121215,3355,3355,3355,3355,0
20230706,154700,11147121215,3355,3355,3355,3355,0
20230706,154600,11147121215,3355,3355,3355,3355,0
20230706,154500,11147121215,3355,3355,3355,3355,0
20230706,154400,11147121215,3355,3355,3355,3355,0
20230706,154300,11147121215,3355,3355,3355,3355,0
20230706,154200,11147121215,3355,3355,3355,3355,0
20230706,154100,11147121215,3355,3355,3355,3355,0
20230706,154000,11147121215,3355,3355,3355,3355,0
20230706,153900,11147121215,3355,3355,3355,3355,0
20230706,153800,11147121215,3355,3355,3355,3355,0
20230706,153700,11147121215,3355,3355,3355,3355,0
20230706,153600,11147121215,3355,3355,3355,3355,0
20230706,153500,11147121215,3355,3355,3355,3355,0
20230706,153400,11147121215,3355,3355,3355,3355,0
20230706,153300,11147121215,3355,3355,3355,3355,0
20230706,153200,11147121215,3355,3355,3355,3355,0
20230706,153100,11147121215,3355,3355,3355,3355,0
20230706,153000,11147121215,3355,3355,3355,3355,72186
20230706,152900,10904937185,3350,3350,3350,3350,0
20230706,152800,10904937185,3350,3350,3350,3350,0
20230706,152700,10904937185,3350,3350,3350,3350,0
20230706,152600,10904937185,3350,3350,3350,3350,0
20230706,152500,10904937185,3350,3350,3350,3350,0
20230706,152400,10904937185,3350,3350,3350,3350,0
20230706,152300,10904937185,3350,3350,3350,3350,0
20230706,152200,10904937185,3350,3350,3350,3350,0
20230706,152100,10904937185,3350,3350,3350,3350,0
20230706,152000,10904937185,3350,3350,3350,3350,0
20230706,151900,10904937185,3350,3340,3355,3340,26936
20230706,151800,10814765900,3340,3335,3340,3335,4402
20230706,151700,10800066370,3340,3340,3345,3340,5474
20230706,151600,10781779975,3345,3350,3350,3345,39587
20230706,151500,10649230270,3350,3350,3350,3345,11122
20230706,151400,10612009750,3345,3345,3350,3345,17195
20230706,151300,10554470210,3345,3345,3350,3345,8416
20230706,151200,10526318190,3345,3330,3345,3330,18881
20230706,151100,10463348135,3325,3330,3345,3325,15704
20230706,151000,10410992955,3325,3335,3345,3325,9857
20230706,150900,10378091120,3330,3330,3335,3315,8168
20230706,150800,10350938585,3330,3335,3335,3325,6752
20230706,150700,10328426145,3335,3330,3335,3315,24973
20230706,150600,10245276330,3325,3320,3325,3315,4847
20230706,150500,10229187100,3320,3315,3320,3315,1056
20230706,150400,10225682180,3315,3315,3315,3310,5364
20230706,150300,10207906910,3315,3310,3315,3310,4025
20230706,150200,10194579470,3310,3310,3310,3305,4812
20230706,150100,10178665745,3310,3305,3310,3305,1602
20230706,150000,10173371125,3305,3305,3305,3300,6184
20230706,145900,10152952655,3310,3305,3310,3305,1755
20230706,145800,10147151225,3305,3305,3310,3300,23344
20230706,145700,10070034295,3305,3310,3315,3305,4591
20230706,145600,10054839160,3310,3305,3310,3305,2674
20230706,145500,10045995120,3305,3315,3320,3305,36827
20230706,145400,9924203625,3315,3325,3330,3315,10329
20230706,145300,9889898950,3325,3320,3325,3320,6680
20230706,145200,9867720245,3320,3310,3330,3305,20738
20230706,145100,9799095165,3310,3320,3320,3310,13870
20230706,145000,9753115860,3335,3335,3340,3315,30319
20230706,144900,9652215925,3345,3340,3345,3335,10124
20230706,144800,9618410035,3335,3345,3350,3335,6585
20230706,144700,9596428505,3350,3345,3350,3340,11932
20230706,144600,9556522800,3345,3345,3345,3340,2354
20230706,144500,9548649170,3340,3340,3350,3335,32830
20230706,144400,9438742735,3340,3335,3345,3330,4428
20230706,144300,9423984180,3330,3340,3350,3330,10123
20230706,144200,9390213610,3340,3340,3350,3335,47838
20230706,144100,9230225225,3340,3340,3340,3330,14500
20230706,144000,9181812490,3330,3330,3335,3325,70999
20230706,143900,8945245400,3325,3330,3330,3325,1285
20230706,143800,8940967525,3330,3320,3330,3315,6014
20230706,143700,8920986275,3325,3320,3325,3320,3559
20230706,143600,8909157300,3320,3315,3320,3310,1667
20230706,143500,8903629280,3315,3320,3325,3315,18360
20230706,143400,8842724220,3320,3325,3325,3315,8472
20230706,143300,8814597690,3325,3320,3325,3315,5693
20230706,143200,8795709760,3325,3320,3325,3315,18529
20230706,143100,8734179485,3315,3315,3320,3315,7704
20230706,143000,8708636845,3310,3310,3310,3310,7448
20230706,142900,8683983965,3310,3315,3315,3310,1391
20230706,142800,8679373850,3315,3315,3315,3310,12412
20230706,142700,8638264150,3315,3315,3315,3310,8620
20230706,142600,8609689350,3315,3315,3315,3310,2805
20230706,142500,8600390780,3310,3310,3315,3310,5847
20230706,142400,8581036815,3310,3315,3320,3310,8372
20230706,142300,8553284200,3315,3300,3315,3300,3238
20230706,142200,8542572015,3300,3300,3300,3290,13600
20230706,142100,8497692055,3300,3305,3305,3285,20693
20230706,142000,8429562040,3305,3320,3320,3305,17810
20230706,141900,8370589570,3320,3320,3325,3320,10381
20230706,141800,8336121145,3320,3315,3320,3315,3626
20230706,141700,8324093735,3310,3315,3320,3310,15334
20230706,141600,8273272765,3315,3315,3320,3315,23749
20230706,141500,8194476500,3315,3310,3315,3310,9266
20230706,141400,8163784865,3310,3305,3310,3305,2368
20230706,141300,8155951320,3310,3310,3310,3305,833
20230706,141200,8153194945,3305,3305,3305,3305,3085
20230706,141100,8142999020,3305,3300,3305,3300,7910
20230706,141000,8116893955,3300,3300,3300,3295,1372
20230706,140900,8112371410,3300,3290,3300,3290,3491
20230706,140800,8100873255,3290,3285,3290,3285,3141
20230706,140700,8090541050,3285,3285,3285,3280,910
20230706,140600,8087551955,3285,3285,3285,3285,568
20230706,140500,8085686075,3285,3285,3285,3285,592
20230706,140400,8083741355,3285,3285,3285,3285,620
20230706,140300,8081704655,3285,3285,3285,3285,47
20230706,140200,8081550260,3285,3285,3285,3285,453
20230706,140100,8080062155,3280,3275,3280,3275,7573
20230706,140000,8055226265,3280,3275,3280,3275,4196
20230706,135900,8041464170,3270,3275,3280,3270,2827
20230706,135800,8032206390,3275,3275,3275,3275,3173
20230706,135700,8021814815,3275,3275,3275,3275,1030
20230706,135600,8018441565,3275,3275,3275,3270,680
20230706,135500,8016216085,3275,3275,3275,3270,3951
20230706,135400,8003284150,3275,3280,3285,3275,6945
20230706,135300,7980535580,3280,3280,3280,3275,3010
20230706,135200,7970663560,3280,3280,3280,3280,7643
20230706,135100,7945594520,3280,3285,3290,3280,5221
20230706,135000,7928448090,3290,3290,3295,3285,2169
20230706,134900,7921321035,3295,3285,3295,3285,73
20230706,134800,7921081130,3285,3300,3300,3280,8089
20230706,134700,7894524455,3300,3295,3300,3295,2057
20230706,134600,7887744230,3290,3305,3305,3290,1187
20230706,134500,7883823695,3300,3300,3300,3285,12206
20230706,134400,7843543910,3300,3300,3300,3290,1758
20230706,134300,7837742600,3290,3290,3300,3290,8780
20230706,134200,7808822690,3285,3285,3285,3280,1160
20230706,134100,7805012095,3280,3280,3280,3275,588
20230706,134000,7803085120,3285,3295,3295,3280,7690
20230706,133900,7777844085,3280,3290,3295,3280,2139
20230706,133800,7770804050,3280,3285,3300,3280,20859
20230706,133700,7702072220,3285,3285,3285,3280,639
20230706,133600,7699975195,3280,3275,3280,3270,2393
20230706,133500,7692136915,3270,3275,3275,3270,6158
20230706,133400,7671979485,3270,3275,3275,3270,6161
20230706,133300,7651815495,3275,3275,3280,3275,12317
20230706,133200,7611467320,3280,3280,3280,3275,7627
20230706,133100,7586468775,3280,3290,3290,3275,7309
20230706,133000,7562510145,3275,3290,3290,3265,29398
20230706,132900,7466277980,3290,3300,3305,3285,25772
20230706,132800,7381555705,3300,3315,3315,3295,24580
20230706,132700,7300404665,3315,3305,3320,3300,16232
20230706,132600,7246737905,3310,3305,3310,3305,12733
20230706,132500,7204622090,3305,3300,3305,3295,3606
20230706,132400,7192723430,3300,3300,3300,3295,2166
20230706,132300,7185585190,3300,3300,3300,3295,19052
20230706,132200,7122784030,3300,3295,3300,3295,13364
20230706,132100,7078693015,3295,3295,3300,3290,15084
20230706,132000,7028969520,3295,3290,3300,3290,10661
20230706,131900,6993828290,3300,3300,3300,3295,23073
20230706,131800,6917715630,3300,3290,3300,3285,4176
20230706,131700,6903963820,3290,3290,3295,3285,4215
20230706,131600,6890099415,3290,3295,3295,3290,7709
20230706,131500,6864713575,3295,3290,3295,3275,3785
20230706,131400,6852272710,3285,3295,3295,3285,5273
20230706,131300,6834939130,3295,3285,3295,3285,23571
20230706,131200,6757295880,3290,3280,3290,3280,2215
20230706,131100,6750021950,3285,3280,3290,3275,6548
20230706,131000,6728513890,3280,3285,3285,3275,1044
20230706,130900,6725086110,3285,3265,3285,3265,37986
20230706,130800,6600530300,3265,3260,3265,3260,11733
20230706,130700,6562224055,3265,3270,3270,3260,9873
20230706,130600,6529980360,3270,3270,3270,3260,398
20230706,130500,6528678920,3270,3270,3270,3270,2
20230706,130400,6528672380,3260,3265,3270,3260,10184
20230706,130300,6495449105,3265,3265,3265,3265,323
20230706,130200,6494394510,3260,3260,3260,3260,2315
20230706,130100,6486847610,3275,3270,3275,3270,1995
20230706,130000,6480323955,3270,3265,3270,3255,4898
20230706,125900,6464337405,3265,3255,3265,3255,1384
20230706,125800,6459828645,3255,3260,3260,3255,507
20230706,125700,6458176835,3270,3270,3270,3265,4228
20230706,125600,6444351425,3255,3260,3270,3255,12837
20230706,125500,6402441150,3260,3255,3260,3255,4149
20230706,125400,6388927055,3260,3250,3260,3250,9272
20230706,125300,6358788555,3245,3250,3250,3245,6759
20230706,125200,6336832835,3255,3260,3260,3255,13285
20230706,125100,6293559810,3265,3265,3265,3265,1225
20230706,125000,6289560185,3265,3265,3265,3265,102
20230706,124900,6289227155,3265,3260,3265,3260,1644
20230706,124800,6283861315,3265,3265,3265,3260,2374
20230706,124700,6276120295,3260,3260,3265,3260,5743
20230706,124600,6257397865,3265,3265,3265,3265,3219
20230706,124500,6246887830,3270,3265,3270,3260,1913
20230706,124400,6240642485,3270,3260,3270,3260,88
20230706,124300,6240355595,3260,3260,3265,3260,10632
20230706,124200,6205656440,3260,3275,3275,3260,5020
20230706,124100,6189254505,3270,3265,3270,3260,11003
20230706,124000,6153286895,3270,3260,3270,3260,1968
20230706,123900,6146866430,3260,3260,3260,3260,1762
20230706,123800,6141122310,3260,3260,3260,3255,1084
20230706,123700,6137588485,3260,3260,3260,3260,83
20230706,123600,6137317905,3260,3255,3260,3255,1226
20230706,123500,6133322190,3250,3260,3260,3250,4275
20230706,123400,6119415050,3265,3260,3265,3260,4308
20230706,123300,6105370955,3270,3275,3275,3265,19613
20230706,123200,6041287040,3280,3270,3280,3270,3060
20230706,123100,6031272515,3280,3275,3285,3270,10809
20230706,123000,5995883180,3275,3275,3275,3270,4273
20230706,122900,5981904435,3270,3275,3275,3270,3231
20230706,122800,5971335960,3270,3270,3275,3270,3790
20230706,122700,5958937410,3265,3275,3275,3265,15148
20230706,122600,5909401700,3275,3285,3285,3275,13524
20230706,122500,5865079975,3285,3280,3290,3280,3276
20230706,122400,5854333225,3290,3280,3290,3280,2424
20230706,122300,5846373975,3280,3290,3290,3265,10819
20230706,122200,5810937135,3290,3285,3290,3280,10078
20230706,122100,5777804940,3290,3285,3290,3280,17420
20230706,122000,5720580195,3285,3280,3285,3280,1582
20230706,121900,5715386805,3270,3270,3285,3265,54226
20230706,121800,5537776495,3270,3260,3270,3260,5740
20230706,121700,5519063685,3265,3265,3270,3265,2125
20230706,121600,5512125505,3265,3270,3270,3265,1297
20230706,121500,5507887120,3270,3270,3275,3270,4472
20230706,121400,5493263360,3270,3265,3270,3265,4198
20230706,121300,5479554210,3270,3265,3270,3265,5825
20230706,121200,5460509045,3265,3255,3265,3255,14241
20230706,121100,5414100950,3250,3250,3255,3250,12105
20230706,121000,5374759635,3255,3255,3255,3250,2184
20230706,120900,5367651290,3255,3250,3255,3250,1542
20230706,120800,5362634735,3255,3250,3255,3250,2397
20230706,120700,5354838185,3250,3255,3255,3250,1652
20230706,120600,5349468650,3255,3255,3255,3250,305
20230706,120500,5348475885,3255,3255,3255,3250,140
20230706,120400,5348020235,3255,3245,3255,3245,2412
20230706,120300,5340170615,3240,3255,3255,3240,1192
20230706,120200,5336302325,3245,3245,3245,3245,2528
20230706,120100,5328098965,3245,3255,3255,3245,3419
20230706,120000,5316997045,3255,3255,3255,3255,700
20230706,115900,5314718545,3255,3265,3265,3255,5577
20230706,115800,5296513310,3265,3260,3270,3260,8268
20230706,115700,5269515735,3260,3270,3275,3260,17646
20230706,115600,5211807865,3270,3250,3270,3250,43682
20230706,115500,5069374125,3250,3250,3250,3250,2009
20230706,115400,5062844875,3245,3250,3250,3245,5699
20230706,115300,5044334190,3245,3245,3245,3235,2868
20230706,115200,5035028770,3235,3235,3240,3235,3227
20230706,115100,5024575445,3240,3235,3240,3235,3586
20230706,115000,5012974540,3235,3240,3240,3235,3451
20230706,114900,5001810535,3235,3235,3240,3235,1507
20230706,114800,4996934995,3235,3235,3235,3235,302
20230706,114700,4995958025,3230,3235,3245,3230,1550
20230706,114600,4990931735,3230,3230,3230,3230,2160
20230706,114500,4983954935,3230,3245,3245,3230,970
20230706,114400,4980807360,3245,3220,3245,3220,5498
20230706,114300,4963021250,3225,3220,3225,3220,16017
20230706,114200,4911384245,3225,3220,3225,3220,352
20230706,114100,4910250780,3220,3225,3235,3220,8669
20230706,114000,4882335650,3225,3245,3245,3220,30474
20230706,113900,4783770900,3240,3240,3245,3240,5338
20230706,113800,4766459490,3245,3240,3245,3240,9876
20230706,113700,4734418540,3245,3240,3245,3240,827
20230706,113600,4731736200,3245,3250,3250,3235,5163
20230706,113500,4714983580,3245,3245,3260,3240,38936
20230706,113400,4588310110,3245,3225,3245,3225,21712
20230706,113300,4518054160,3225,3220,3225,3220,16365
20230706,113200,4465279985,3220,3215,3220,3215,2925
20230706,113100,4455862135,3220,3220,3220,3220,3575
20230706,113000,4444350635,3215,3210,3215,3210,3783
20230706,112900,4432191705,3210,3220,3220,3210,1732
20230706,112800,4426623640,3215,3220,3220,3215,2956
20230706,112700,4417109175,3210,3210,3210,3210,219
20230706,112600,4416406185,3210,3210,3220,3205,1660
20230706,112500,4411077000,3220,3215,3220,3215,3888
20230706,112400,4398558985,3215,3210,3215,3210,12276
20230706,112300,4359101645,3210,3210,3215,3210,4656
20230706,112200,4344136605,3200,3210,3210,3200,1112
20230706,112100,4340567195,3210,3210,3210,3210,701
20230706,112000,4338316985,3210,3210,3220,3210,2339
20230706,111900,4330786595,3215,3215,3215,3210,2912
20230706,111800,4321425515,3210,3205,3210,3205,1959
20230706,111700,4315137665,3210,3205,3210,3200,4905
20230706,111600,4299409670,3210,3200,3210,3200,3751
20230706,111500,4287401115,3205,3205,3205,3205,5
20230706,111400,4287385090,3205,3210,3210,3205,1565
20230706,111300,4282369260,3210,3210,3215,3210,2431
20230706,111200,4274555065,3215,3210,3215,3200,1180
20230706,111100,4270768855,3210,3205,3215,3205,19814
20230706,111000,4207151560,3205,3195,3205,3190,24896
20230706,110900,4127575925,3190,3195,3195,3190,505
20230706,110800,4125963450,3190,3185,3190,3185,888
20230706,110700,4123133170,3185,3190,3190,3185,4963
20230706,110600,4107318320,3185,3180,3185,3180,3186
20230706,110500,4097178685,3185,3185,3185,3185,265
20230706,110400,4096334660,3185,3185,3185,3185,1276
20230706,110300,4092270600,3185,3180,3185,3180,929
20230706,110200,4089312525,3180,3180,3185,3180,1521
20230706,110100,4084468245,3180,3180,3190,3180,904
20230706,110000,4081590275,3180,3185,3185,3180,3392
20230706,105900,4070796460,3190,3190,3190,3185,6898
20230706,105800,4048795755,3195,3190,3195,3190,1153
20230706,105700,4045117435,3190,3190,3195,3190,636
20230706,105600,4043088490,3185,3185,3185,3180,6460
20230706,105500,4022519615,3190,3195,3195,3190,5058
20230706,105400,4006384585,3190,3190,3190,3190,1411
20230706,105300,4001883495,3190,3195,3195,3190,1908
20230706,105200,3995795950,3200,3195,3200,3195,1288
20230706,105100,3991676850,3195,3200,3200,3195,11088
20230706,105000,3956241490,3200,3200,3200,3200,38
20230706,104900,3956119890,3195,3200,3205,3195,4770
20230706,104800,3940859145,3200,3200,3210,3200,2533
20230706,104700,3932748890,3200,3210,3210,3200,1851
20230706,104600,3926817260,3210,3200,3210,3200,6982
20230706,104500,3904444090,3200,3205,3205,3200,9679
20230706,104400,3873458750,3205,3200,3205,3200,7917
20230706,104300,3848099350,3200,3175,3200,3175,8221
20230706,104200,3821897650,3170,3175,3175,3170,1203
20230706,104100,3818083140,3170,3180,3180,3165,10084
20230706,104000,3786111260,3180,3180,3180,3180,676
20230706,103900,3783961580,3180,3180,3180,3175,10243
20230706,103800,3751424240,3180,3185,3185,3180,9513
20230706,103700,3721160735,3195,3195,3195,3180,26047
20230706,103600,3638185665,3195,3215,3215,3195,16152
20230706,103500,3586504535,3215,3215,3215,3215,339
20230706,103400,3585414650,3215,3205,3220,3200,11970
20230706,103300,3547044210,3215,3205,3215,3205,6176
20230706,103200,3527236740,3205,3205,3205,3205,462
20230706,103100,3525756030,3205,3210,3210,3205,2482
20230706,103000,3517798050,3210,3210,3215,3210,449
20230706,102900,3516356725,3210,3220,3225,3210,17934
20230706,102800,3458759025,3220,3215,3220,3210,28723
20230706,102700,3366347570,3215,3215,3220,3215,13832
20230706,102600,3321853005,3220,3220,3220,3215,2099
20230706,102500,3315095540,3220,3220,3220,3215,5782
20230706,102400,3296485015,3220,3220,3220,3210,3260
20230706,102300,3285988225,3220,3215,3220,3215,6297
20230706,102200,3265725690,3215,3220,3230,3215,6810
20230706,102100,3243801330,3220,3245,3250,3220,24252
20230706,102000,3165531920,3250,3245,3250,3230,7009
20230706,101900,3142795595,3245,3245,3250,3230,35938
20230706,101800,3026433725,3250,3240,3250,3235,15216
20230706,101700,2977074780,3235,3230,3235,3220,26130
20230706,101600,2892579245,3235,3220,3235,3220,1592
20230706,101500,2887447105,3230,3230,3230,3220,7451
20230706,101400,2863389600,3220,3220,3230,3215,8048
20230706,101300,2837473290,3220,3225,3230,3215,5863
20230706,101200,2818548910,3220,3230,3230,3210,8122
20230706,101100,2792398540,3230,3235,3235,3220,2064
20230706,101000,2785731435,3235,3225,3235,3215,21999
20230706,100900,2714671295,3230,3225,3230,3225,5247
20230706,100800,2697741840,3225,3230,3240,3220,16056
20230706,100700,2645920845,3235,3230,3235,3225,5196
20230706,100600,2629146375,3225,3225,3230,3220,6278
20230706,100500,2608887830,3225,3220,3225,3215,4767
20230706,100400,2593541140,3215,3215,3220,3215,2724
20230706,100300,2584783425,3220,3215,3220,3215,5292
20230706,100200,2567753895,3220,3230,3230,3210,6381
20230706,100100,2547221815,3230,3210,3230,3200,24777
20230706,100000,2467561465,3210,3205,3210,3205,3703
20230706,095900,2455686170,3205,3180,3205,3175,29676
20230706,095800,2360766800,3180,3180,3180,3175,2137
20230706,095700,2353973915,3180,3185,3185,3180,7150
20230706,095600,2331221865,3180,3190,3190,3180,1171
20230706,095500,2327496560,3190,3190,3190,3185,3199
20230706,095400,2317298010,3190,3195,3195,3190,5340
20230706,095300,2300263210,3195,3190,3195,3190,1223
20230706,095200,2296361455,3200,3200,3200,3190,885
20230706,095100,2293533345,3200,3190,3200,3180,3203
20230706,095000,2283310210,3200,3185,3200,3185,7472
20230706,094900,2259487320,3180,3170,3180,3170,7455
20230706,094800,2235797500,3175,3175,3180,3175,2772
20230706,094700,2226995400,3170,3170,3170,3165,1825
20230706,094600,2221217275,3175,3170,3175,3165,4624
20230706,094500,2206557640,3170,3170,3180,3170,1894
20230706,094400,2200553620,3170,3175,3175,3170,3603
20230706,094300,2189118200,3180,3180,3185,3160,24102
20230706,094200,2112568170,3180,3180,3185,3180,1759
20230706,094100,2106972500,3180,3180,3180,3175,4114
20230706,094000,2093891235,3180,3200,3205,3180,14954
20230706,093900,2046117950,3205,3200,3205,3200,5021
20230706,093800,2030050650,3200,3205,3210,3195,26930
20230706,093700,1943686725,3205,3185,3210,3185,36459
20230706,093600,1827006550,3180,3175,3185,3175,3144
20230706,093500,1817009065,3185,3175,3190,3175,8428
20230706,093400,1790178525,3175,3175,3175,3155,3113
20230706,093300,1780318635,3175,3155,3175,3155,8656
20230706,093200,1752862545,3150,3150,3160,3150,15624
20230706,093100,1703587455,3155,3155,3160,3150,7798
20230706,093000,1678996955,3150,3155,3155,3150,1202
20230706,092900,1675206155,3155,3145,3155,3145,14314
20230706,092800,1630159230,3145,3150,3155,3145,25011
20230706,092700,1551393375,3155,3155,3155,3150,8310
20230706,092600,1525210910,3155,3155,3155,3150,17595
20230706,092500,1469783550,3155,3155,3155,3150,8223
20230706,092400,1443857300,3155,3150,3165,3145,5491
20230706,092300,1426515565,3165,3160,3165,3155,3198
20230706,092200,1416403775,3160,3155,3160,3145,3478
20230706,092100,1405425595,3155,3145,3155,3145,8036
20230706,092000,1380128780,3145,3135,3145,3135,20579
20230706,091900,1315542650,3140,3145,3145,3135,7853
20230706,091800,1290901405,3145,3150,3150,3135,19618
20230706,091700,1229270435,3150,3150,3160,3145,7244
20230706,091600,1206454630,3150,3160,3170,3150,8315
20230706,091500,1180221615,3160,3185,3185,3160,19710
20230706,091400,1117524295,3185,3185,3190,3170,10620
20230706,091300,1083722455,3190,3145,3190,3140,17949
20230706,091200,1026992550,3145,3140,3150,3140,4474
20230706,091100,1012939385,3140,3150,3155,3140,22569
20230706,091000,941987800,3150,3155,3155,3145,20170
20230706,090900,878489735,3150,3165,3165,3150,12434
20230706,090800,839320860,3165,3145,3165,3145,7511
20230706,090700,815667605,3150,3185,3190,3145,12724
20230706,090600,775314385,3180,3195,3200,3180,11847
20230706,090500,737517830,3200,3185,3210,3185,52442
20230706,090400,569738775,3185,3145,3185,3140,25924
20230706,090300,487641365,3140,3135,3170,3130,16047
20230706,090200,437235450,3130,3145,3145,3105,58437
20230706,090100,254240300,3145,3190,3195,3145,39326
20230706,090000,129900305,3195,3175,3200,3170,40817