stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190900,63844924780,17400,17400,17400,17400,131408
20230707,190800,63844924780,17400,17400,17400,17400,0
20230707,190700,63844924780,17400,17400,17400,17400,0
20230707,190600,63844924780,17400,17400,17400,17400,0
20230707,190500,63844924780,17400,17400,17400,17400,0
20230707,190400,63844924780,17400,17400,17400,17400,0
20230707,190300,63844924780,17400,17400,17400,17400,0
20230707,190200,63844924780,17400,17400,17400,17400,0
20230707,190100,63844924780,17400,17400,17400,17400,0
20230707,190000,63844924780,17400,17400,17400,17400,0
20230707,185900,63844924780,17400,17400,17400,17400,0
20230707,185800,63844924780,17400,17400,17400,17400,0
20230707,185700,63844924780,17400,17400,17400,17400,0
20230707,185600,63844924780,17400,17400,17400,17400,0
20230707,185500,63844924780,17400,17400,17400,17400,0
20230707,185400,63844924780,17400,17400,17400,17400,0
20230707,185300,63844924780,17400,17400,17400,17400,0
20230707,185200,63844924780,17400,17400,17400,17400,0
20230707,185100,63844924780,17400,17400,17400,17400,0
20230707,185000,63844924780,17400,17400,17400,17400,0
20230707,184900,63844924780,17400,17400,17400,17400,0
20230707,184800,63844924780,17400,17400,17400,17400,0
20230707,184700,63844924780,17400,17400,17400,17400,0
20230707,184600,63844924780,17400,17400,17400,17400,0
20230707,184500,63844924780,17400,17400,17400,17400,0
20230707,184400,63844924780,17400,17400,17400,17400,0
20230707,184300,63844924780,17400,17400,17400,17400,0
20230707,184200,63844924780,17400,17400,17400,17400,0
20230707,184100,63844924780,17400,17400,17400,17400,0
20230707,184000,63844924780,17400,17400,17400,17400,0
20230707,183900,63844924780,17400,17400,17400,17400,131408
20230707,183800,63844924780,17400,17400,17400,17400,0
20230707,183700,63844924780,17400,17400,17400,17400,0
20230707,183600,63844924780,17400,17400,17400,17400,0
20230707,183500,63844924780,17400,17400,17400,17400,0
20230707,183400,63844924780,17400,17400,17400,17400,0
20230707,183300,63844924780,17400,17400,17400,17400,0
20230707,183200,63844924780,17400,17400,17400,17400,0
20230707,183100,63844924780,17400,17400,17400,17400,0
20230707,183000,63844924780,17400,17400,17400,17400,0
20230707,182900,63844924780,17400,17400,17400,17400,0
20230707,182800,63844924780,17400,17400,17400,17400,0
20230707,182700,63844924780,17400,17400,17400,17400,0
20230707,182600,63844924780,17400,17400,17400,17400,0
20230707,182500,63844924780,17400,17400,17400,17400,0
20230707,182400,63844924780,17400,17400,17400,17400,0
20230707,182300,63844924780,17400,17400,17400,17400,0
20230707,182200,63844924780,17400,17400,17400,17400,0
20230707,182100,63844924780,17400,17400,17400,17400,0
20230707,182000,63844924780,17400,17400,17400,17400,0
20230707,181900,63844924780,17400,17400,17400,17400,0
20230707,181800,63844924780,17400,17400,17400,17400,0
20230707,181700,63844924780,17400,17400,17400,17400,0
20230707,181600,63844924780,17400,17400,17400,17400,0
20230707,181500,63844924780,17400,17400,17400,17400,0
20230707,181400,63844924780,17400,17400,17400,17400,0
20230707,181300,63844924780,17400,17400,17400,17400,0
20230707,181200,63844924780,17400,17400,17400,17400,0
20230707,181100,63844924780,17400,17400,17400,17400,0
20230707,181000,63844924780,17400,17400,17400,17400,0
20230707,180900,63844924780,17400,17400,17400,17400,131408
20230707,180800,63844924780,17400,17400,17400,17400,0
20230707,180700,63844924780,17400,17400,17400,17400,0
20230707,180600,63844924780,17400,17400,17400,17400,0
20230707,180500,63844924780,17400,17400,17400,17400,0
20230707,180400,63844924780,17400,17400,17400,17400,0
20230707,180300,63844924780,17400,17400,17400,17400,0
20230707,180200,63844924780,17400,17400,17400,17400,0
20230707,180100,63844924780,17400,17400,17400,17400,0
20230707,180000,63844924780,17400,17400,17400,17400,0
20230707,175900,63844924780,17400,17400,17400,17400,0
20230707,175800,63844924780,17400,17400,17400,17400,0
20230707,175700,63844924780,17400,17400,17400,17400,0
20230707,175600,63844924780,17400,17400,17400,17400,0
20230707,175500,63844924780,17400,17400,17400,17400,0
20230707,175400,63844924780,17400,17400,17400,17400,0
20230707,175300,63844924780,17400,17400,17400,17400,0
20230707,175200,63844924780,17400,17400,17400,17400,0
20230707,175100,63844924780,17400,17400,17400,17400,0
20230707,175000,63844924780,17400,17400,17400,17400,0
20230707,174900,63844924780,17400,17400,17400,17400,0
20230707,174800,63844924780,17400,17400,17400,17400,0
20230707,174700,63844924780,17400,17400,17400,17400,0
20230707,174600,63844924780,17400,17400,17400,17400,0
20230707,174500,63844924780,17400,17400,17400,17400,0
20230707,174400,63844924780,17400,17400,17400,17400,0
20230707,174300,63844924780,17400,17400,17400,17400,0
20230707,174200,63844924780,17400,17400,17400,17400,0
20230707,174100,63844924780,17400,17400,17400,17400,0
20230707,174000,63844924780,17400,17400,17400,17400,0
20230707,173900,63844924780,17400,17400,17400,17400,131408
20230707,173800,63844924780,17400,17400,17400,17400,0
20230707,173700,63844924780,17400,17400,17400,17400,0
20230707,173600,63844924780,17400,17400,17400,17400,0
20230707,173500,63844924780,17400,17400,17400,17400,0
20230707,173400,63844924780,17400,17400,17400,17400,0
20230707,173300,63844924780,17400,17400,17400,17400,0
20230707,173200,63844924780,17400,17400,17400,17400,0
20230707,173100,63844924780,17400,17400,17400,17400,0
20230707,173000,63844924780,17400,17400,17400,17400,0
20230707,172900,63844924780,17400,17400,17400,17400,0
20230707,172800,63844924780,17400,17400,17400,17400,0
20230707,172700,63844924780,17400,17400,17400,17400,0
20230707,172600,63844924780,17400,17400,17400,17400,0
20230707,172500,63844924780,17400,17400,17400,17400,0
20230707,172400,63844924780,17400,17400,17400,17400,0
20230707,172300,63844924780,17400,17400,17400,17400,0
20230707,172200,63844924780,17400,17400,17400,17400,0
20230707,172100,63844924780,17400,17400,17400,17400,0
20230707,172000,63844924780,17400,17400,17400,17400,0
20230707,171900,63844924780,17400,17400,17400,17400,0
20230707,171800,63844924780,17400,17400,17400,17400,0
20230707,171700,63844924780,17400,17400,17400,17400,0
20230707,171600,63844924780,17400,17400,17400,17400,0
20230707,171500,63844924780,17400,17400,17400,17400,0
20230707,171400,63844924780,17400,17400,17400,17400,0
20230707,171300,63844924780,17400,17400,17400,17400,0
20230707,171200,63844924780,17400,17400,17400,17400,0
20230707,171100,63844924780,17400,17400,17400,17400,0
20230707,171000,63844924780,17400,17400,17400,17400,0
20230707,170900,63844924780,17400,17400,17400,17400,131408
20230707,170800,63844924780,17400,17400,17400,17400,0
20230707,170700,63844924780,17400,17400,17400,17400,0
20230707,170600,63844924780,17400,17400,17400,17400,0
20230707,170500,63844924780,17400,17400,17400,17400,0
20230707,170400,63844924780,17400,17400,17400,17400,0
20230707,170300,63844924780,17400,17400,17400,17400,0
20230707,170200,63844924780,17400,17400,17400,17400,0
20230707,170100,63844924780,17400,17400,17400,17400,0
20230707,170000,63844924780,17400,17400,17400,17400,0
20230707,165900,63844924780,17400,17400,17400,17400,0
20230707,165800,63844924780,17400,17400,17400,17400,0
20230707,165700,63844924780,17400,17400,17400,17400,0
20230707,165600,63844924780,17400,17400,17400,17400,0
20230707,165500,63844924780,17400,17400,17400,17400,0
20230707,165400,63844924780,17400,17400,17400,17400,0
20230707,165300,63844924780,17400,17400,17400,17400,0
20230707,165200,63844924780,17400,17400,17400,17400,0
20230707,165100,63844924780,17400,17400,17400,17400,0
20230707,165000,63844924780,17400,17400,17400,17400,0
20230707,164900,63844924780,17400,17400,17400,17400,0
20230707,164800,63844924780,17400,17400,17400,17400,0
20230707,164700,63844924780,17400,17400,17400,17400,0
20230707,164600,63844924780,17400,17400,17400,17400,0
20230707,164500,63844924780,17400,17400,17400,17400,0
20230707,164400,63844924780,17400,17400,17400,17400,0
20230707,164300,63844924780,17400,17400,17400,17400,0
20230707,164200,63844924780,17400,17400,17400,17400,0
20230707,164100,63844924780,17400,17400,17400,17400,0
20230707,164000,63844924780,17400,17400,17400,17400,0
20230707,163900,63844924780,17400,17400,17400,17400,131408
20230707,163800,63844924780,17400,17400,17400,17400,0
20230707,163700,63844924780,17400,17400,17400,17400,0
20230707,163600,63844924780,17400,17400,17400,17400,0
20230707,163500,63844924780,17400,17400,17400,17400,0
20230707,163400,63844924780,17400,17400,17400,17400,0
20230707,163300,63844924780,17400,17400,17400,17400,0
20230707,163200,63844924780,17400,17400,17400,17400,0
20230707,163100,63844924780,17400,17400,17400,17400,0
20230707,163000,63844924780,17400,17400,17400,17400,0
20230707,162900,63844924780,17400,17400,17400,17400,0
20230707,162800,63844924780,17400,17400,17400,17400,0
20230707,162700,63844924780,17400,17400,17400,17400,0
20230707,162600,63844924780,17400,17400,17400,17400,0
20230707,162500,63844924780,17400,17400,17400,17400,0
20230707,162400,63844924780,17400,17400,17400,17400,0
20230707,162300,63844924780,17400,17400,17400,17400,0
20230707,162200,63844924780,17400,17400,17400,17400,0
20230707,162100,63844924780,17400,17400,17400,17400,0
20230707,162000,63844924780,17400,17400,17400,17400,0
20230707,161900,63844924780,17400,17400,17400,17400,0
20230707,161800,63844924780,17400,17400,17400,17400,0
20230707,161700,63844924780,17400,17400,17400,17400,0
20230707,161600,63844924780,17400,17400,17400,17400,0
20230707,161500,63844924780,17400,17400,17400,17400,0
20230707,161400,63844924780,17400,17400,17400,17400,0
20230707,161300,63844924780,17400,17400,17400,17400,0
20230707,161200,63844924780,17400,17400,17400,17400,0
20230707,161100,63844924780,17400,17400,17400,17400,0
20230707,161000,63844924780,17400,17400,17400,17400,0
20230707,160900,63844924780,17400,17400,17400,17400,131408
20230707,160800,63844924780,17400,17400,17400,17400,0
20230707,160700,63844924780,17400,17400,17400,17400,0
20230707,160600,63844924780,17400,17400,17400,17400,0
20230707,160500,63844924780,17400,17400,17400,17400,0
20230707,160400,63844924780,17400,17400,17400,17400,0
20230707,160300,63844924780,17400,17400,17400,17400,0
20230707,160200,63844924780,17400,17400,17400,17400,0
20230707,160100,63844924780,17400,17400,17400,17400,0
20230707,160000,63844924780,17400,17400,17400,17400,0
20230707,155900,63844924780,17400,17400,17400,17400,0
20230707,155800,63844924780,17400,17400,17400,17400,0
20230707,155700,63844924780,17400,17400,17400,17400,0
20230707,155600,63844924780,17400,17400,17400,17400,0
20230707,155500,63844924780,17400,17400,17400,17400,0
20230707,155400,63844924780,17400,17400,17400,17400,0
20230707,155300,63844924780,17400,17400,17400,17400,0
20230707,155200,63844924780,17400,17400,17400,17400,0
20230707,155100,63844924780,17400,17400,17400,17400,0
20230707,155000,63844924780,17400,17400,17400,17400,0
20230707,154900,63844924780,17400,17400,17400,17400,0
20230707,154800,63844924780,17400,17400,17400,17400,0
20230707,154700,63844924780,17400,17400,17400,17400,0
20230707,154600,63844924780,17400,17400,17400,17400,0
20230707,154500,63844924780,17400,17400,17400,17400,0
20230707,154400,63844924780,17400,17400,17400,17400,0
20230707,154300,63844924780,17400,17400,17400,17400,0
20230707,154200,63844924780,17400,17400,17400,17400,0
20230707,154100,63844924780,17400,17400,17400,17400,0
20230707,154000,63844924780,17400,17400,17400,17400,0
20230707,153900,63844924780,17400,17400,17400,17400,131408
20230707,153800,63844924780,17400,17400,17400,17400,0
20230707,153700,63844924780,17400,17400,17400,17400,0
20230707,153600,63844924780,17400,17400,17400,17400,0
20230707,153500,63844924780,17400,17400,17400,17400,0
20230707,153400,63844924780,17400,17400,17400,17400,0
20230707,153300,63844924780,17400,17400,17400,17400,0
20230707,153200,63844924780,17400,17400,17400,17400,0
20230707,153100,63844924780,17400,17400,17400,17400,0
20230707,153000,63844924780,17400,17400,17400,17400,131408
20230707,152900,61558425580,17430,17430,17430,17430,0
20230707,152800,61558425580,17430,17430,17430,17430,0
20230707,152700,61558425580,17430,17430,17430,17430,0
20230707,152600,61558425580,17430,17430,17430,17430,0
20230707,152500,61558425580,17430,17430,17430,17430,0
20230707,152400,61558425580,17430,17430,17430,17430,0
20230707,152300,61558425580,17430,17430,17430,17430,0
20230707,152200,61558425580,17430,17430,17430,17430,0
20230707,152100,61558425580,17430,17430,17430,17430,0
20230707,152000,61558425580,17430,17430,17430,17430,0
20230707,151900,61558425580,17430,17420,17430,17410,7900
20230707,151800,61420804280,17420,17410,17430,17410,11375
20230707,151700,61222668520,17420,17430,17430,17410,7810
20230707,151600,61086604850,17430,17420,17440,17420,14507
20230707,151500,60833860550,17420,17430,17440,17410,7562
20230707,151400,60702063470,17430,17440,17450,17420,14930
20230707,151300,60441763760,17440,17440,17450,17430,3850
20230707,151200,60374624750,17440,17430,17440,17420,6283
20230707,151100,60265061790,17430,17420,17430,17410,15657
20230707,151000,59992217900,17420,17410,17430,17410,11591
20230707,150900,59790311620,17420,17410,17420,17400,14535
20230707,150800,59537177500,17410,17420,17420,17410,4609
20230707,150700,59456913460,17420,17410,17420,17410,3713
20230707,150600,59392243730,17420,17420,17430,17410,6562
20230707,150500,59277911500,17430,17420,17430,17410,7748
20230707,150400,59142958390,17410,17410,17420,17410,1877
20230707,150300,59110266380,17410,17410,17420,17390,7049
20230707,150200,58987551770,17410,17410,17410,17400,5886
20230707,150100,58885120770,17410,17410,17410,17400,7019
20230707,150000,58762968390,17410,17400,17410,17400,4110
20230707,145900,58691419040,17410,17400,17410,17400,2517
20230707,145800,58647606260,17390,17410,17410,17390,5794
20230707,145700,58546801940,17400,17400,17410,17400,5177
20230707,145600,58456698600,17410,17410,17410,17400,5973
20230707,145500,58352757180,17410,17410,17410,17400,2578
20230707,145400,58307878820,17400,17410,17410,17400,4069
20230707,145300,58237065860,17410,17400,17410,17400,3607
20230707,145200,58174295860,17410,17380,17410,17380,14967
20230707,145100,57913891550,17380,17390,17390,17380,13062
20230707,145000,57686802750,17390,17390,17390,17380,6807
20230707,144900,57568441980,17380,17390,17400,17380,8348
20230707,144800,57423260310,17390,17380,17400,17380,6762
20230707,144700,57305667480,17380,17420,17420,17380,25399
20230707,144600,56863750290,17420,17430,17430,17410,11309
20230707,144500,56666700720,17430,17440,17450,17430,5627
20230707,144400,56568546350,17450,17440,17450,17440,4708
20230707,144300,56486401840,17450,17450,17450,17440,5706
20230707,144200,56386855680,17450,17450,17450,17440,1279
20230707,144100,56364543880,17450,17440,17450,17430,1762
20230707,144000,56333808480,17430,17450,17450,17430,3356
20230707,143900,56275272980,17450,17420,17450,17410,14089
20230707,143800,56029707260,17430,17430,17440,17420,9401
20230707,143700,55865861370,17440,17440,17440,17420,10156
20230707,143600,55688854040,17440,17430,17440,17420,7422
20230707,143500,55559466900,17430,17430,17440,17430,5262
20230707,143400,55467745210,17440,17440,17440,17430,4558
20230707,143300,55388276380,17440,17430,17440,17430,2249
20230707,143200,55349067280,17440,17440,17450,17430,1944
20230707,143100,55315165210,17440,17460,17460,17430,14521
20230707,143000,55061862110,17460,17450,17460,17450,2979
20230707,142900,55009858630,17450,17460,17460,17450,2984
20230707,142800,54957759800,17460,17460,17460,17450,4034
20230707,142700,54887351410,17460,17460,17470,17460,4359
20230707,142600,54811215980,17470,17460,17470,17450,4808
20230707,142500,54727272210,17460,17450,17460,17450,2158
20230707,142400,54689597070,17450,17450,17460,17440,4280
20230707,142300,54614907100,17450,17450,17460,17440,2611
20230707,142200,54569348010,17450,17450,17470,17450,9200
20230707,142100,54408767190,17460,17450,17460,17440,2856
20230707,142000,54358928260,17440,17440,17450,17440,2991
20230707,141900,54306749630,17450,17460,17460,17440,5700
20230707,141800,54207275570,17460,17440,17460,17440,3927
20230707,141700,54138751830,17440,17440,17450,17430,5846
20230707,141600,54036785890,17440,17440,17440,17420,6641
20230707,141500,53921029560,17440,17440,17450,17430,2518
20230707,141400,53877110780,17450,17450,17460,17440,4208
20230707,141300,53803692170,17450,17430,17450,17430,3778
20230707,141200,53737792510,17440,17440,17440,17430,2520
20230707,141100,53693856750,17430,17460,17460,17430,4980
20230707,141000,53606984390,17450,17460,17460,17450,13856
20230707,140900,53365186990,17460,17490,17490,17450,4845
20230707,140800,53280566350,17460,17460,17490,17440,22048
20230707,140700,52895645400,17450,17440,17470,17430,5599
20230707,140600,52797957090,17440,17440,17450,17420,6166
20230707,140500,52690451470,17460,17440,17460,17410,21986
20230707,140400,52307401520,17440,17450,17450,17430,7502
20230707,140300,52176544500,17450,17460,17460,17420,23562
20230707,140200,51765563500,17450,17450,17460,17450,3363
20230707,140100,51706853650,17460,17450,17460,17450,4722
20230707,140000,51624420760,17460,17490,17490,17450,15023
20230707,135900,51361942760,17480,17500,17510,17480,7139
20230707,135800,51237000090,17510,17500,17510,17500,6135
20230707,135700,51129617010,17510,17500,17520,17500,4707
20230707,135600,51047207300,17500,17520,17520,17500,4945
20230707,135500,50960627340,17510,17510,17520,17500,2292
20230707,135400,50920497220,17510,17510,17520,17500,45602
20230707,135300,50122331140,17510,17510,17520,17500,8927
20230707,135200,49966032230,17510,17520,17540,17500,7988
20230707,135100,49826090150,17520,17500,17520,17500,5564
20230707,135000,49728691160,17500,17510,17510,17480,13259
20230707,134900,49496704180,17510,17530,17530,17500,12235
20230707,134800,49282380100,17530,17520,17530,17510,6883
20230707,134700,49161765970,17520,17530,17540,17510,11228
20230707,134600,48964996340,17540,17530,17550,17520,2733
20230707,134500,48917073110,17530,17540,17550,17520,10939
20230707,134400,48725319580,17540,17570,17580,17540,31419
20230707,134300,48173568090,17560,17570,17570,17560,10833
20230707,134200,47983245940,17570,17580,17590,17560,17123
20230707,134100,47682270500,17570,17560,17580,17550,18825
20230707,134000,47351548930,17560,17540,17570,17540,38719
20230707,133900,46672042020,17540,17530,17540,17520,18761
20230707,133800,46343146020,17530,17540,17540,17510,12141
20230707,133700,46130328480,17540,17520,17540,17500,38953
20230707,133600,45447683860,17510,17510,17520,17500,10120
20230707,133500,45270509240,17510,17490,17510,17490,12481
20230707,133400,45052043490,17500,17500,17500,17490,5166
20230707,133300,44961639290,17500,17500,17500,17490,6104
20230707,133200,44854822850,17500,17490,17500,17480,8313
20230707,133100,44709426200,17480,17480,17490,17470,10049
20230707,133000,44533745700,17480,17470,17480,17470,2303
20230707,132900,44493503430,17480,17470,17480,17460,11083
20230707,132800,44299867070,17470,17460,17470,17450,4468
20230707,132700,44221856320,17460,17460,17470,17450,9341
20230707,132600,44058762580,17470,17490,17490,17460,6342
20230707,132500,43947945370,17490,17490,17500,17480,9407
20230707,132400,43783428520,17490,17530,17530,17480,33383
20230707,132300,43199019780,17530,17500,17530,17490,55568
20230707,132200,42226243960,17500,17480,17500,17470,12896
20230707,132100,42000660790,17480,17490,17490,17480,7259
20230707,132000,41873760070,17490,17490,17500,17480,23231
20230707,131900,41467448500,17480,17480,17490,17450,23935
20230707,131800,41049200020,17480,17470,17480,17460,15315
20230707,131700,40781669080,17470,17450,17470,17420,25920
20230707,131600,40329326040,17440,17450,17460,17440,20513
20230707,131500,39971431610,17440,17440,17450,17440,5881
20230707,131400,39868825340,17440,17420,17450,17420,15257
20230707,131300,39602865230,17420,17410,17420,17410,3056
20230707,131200,39549641950,17420,17400,17420,17390,5377
20230707,131100,39456045280,17400,17400,17410,17400,4493
20230707,131000,39377859320,17400,17410,17410,17390,4197
20230707,130900,39304829700,17400,17390,17410,17390,3110
20230707,130800,39250714930,17400,17410,17410,17390,7632
20230707,130700,39117912970,17410,17410,17420,17400,5169
20230707,130600,39027929420,17410,17430,17430,17400,3626
20230707,130500,38964793110,17430,17410,17440,17400,4323
20230707,130400,38889479550,17410,17380,17430,17380,10261
20230707,130300,38710947380,17390,17410,17410,17380,10359
20230707,130200,38530755540,17410,17400,17430,17400,4869
20230707,130100,38446010990,17400,17440,17450,17400,22847
20230707,130000,38047942440,17440,17440,17460,17430,12113
20230707,125900,37836603320,17440,17450,17450,17440,9950
20230707,125800,37663003910,17450,17440,17450,17420,9228
20230707,125700,37502141720,17430,17420,17440,17410,13163
20230707,125600,37272689490,17420,17400,17430,17400,12930
20230707,125500,37047529140,17400,17400,17410,17390,5194
20230707,125400,36957136710,17400,17400,17410,17390,4689
20230707,125300,36875547580,17390,17390,17410,17380,9825
20230707,125200,36704630990,17390,17400,17400,17380,5396
20230707,125100,36610817190,17400,17390,17400,17380,2029
20230707,125000,36575535900,17390,17380,17390,17380,2198
20230707,124900,36537320590,17380,17380,17380,17370,2308
20230707,124800,36497220650,17380,17410,17410,17370,14019
20230707,124700,36253433440,17400,17370,17410,17360,26667
20230707,124600,35789677560,17370,17360,17370,17350,8751
20230707,124500,35637699250,17360,17350,17360,17350,1115
20230707,124400,35618348610,17350,17360,17360,17340,9750
20230707,124300,35449171870,17360,17360,17360,17350,2466
20230707,124200,35406371700,17350,17350,17360,17350,3669
20230707,124100,35342704610,17350,17350,17350,17340,1309
20230707,124000,35319996090,17350,17350,17350,17340,7574
20230707,123900,35188655300,17350,17340,17350,17340,7649
20230707,123800,35056009920,17350,17350,17350,17340,3610
20230707,123700,34993381750,17350,17350,17350,17340,6270
20230707,123600,34884601540,17350,17350,17360,17340,6928
20230707,123500,34764410830,17340,17330,17350,17330,5902
20230707,123400,34662082910,17330,17320,17330,17320,451
20230707,123300,34654267200,17330,17330,17330,17320,1313
20230707,123200,34631516320,17330,17310,17330,17310,9536
20230707,123100,34466341240,17310,17320,17330,17310,1578
20230707,123000,34439014370,17310,17320,17330,17310,7376
20230707,122900,34311311990,17320,17320,17330,17310,4434
20230707,122800,34234515660,17320,17330,17330,17320,3302
20230707,122700,34177315920,17330,17320,17330,17320,1692
20230707,122600,34148007660,17320,17330,17330,17320,3979
20230707,122500,34079083570,17320,17330,17330,17320,2004
20230707,122400,34044360270,17330,17310,17350,17310,11536
20230707,122300,33844474980,17310,17330,17330,17310,2210
20230707,122200,33806188580,17330,17350,17360,17330,8250
20230707,122100,33663132470,17360,17370,17370,17340,4910
20230707,122000,33577913220,17370,17370,17380,17360,3802
20230707,121900,33511882770,17370,17370,17370,17360,6388
20230707,121800,33400965580,17360,17360,17370,17350,9038
20230707,121700,33244083540,17360,17360,17370,17330,15316
20230707,121600,32978320720,17350,17340,17360,17330,22214
20230707,121500,32592953650,17340,17330,17340,17330,6130
20230707,121400,32486708740,17330,17330,17340,17320,3878
20230707,121300,32419502860,17330,17320,17330,17310,1827
20230707,121200,32387856450,17320,17330,17330,17310,10820
20230707,121100,32200413150,17330,17310,17330,17300,6652
20230707,121000,32085218400,17310,17300,17310,17300,5167
20230707,120900,31995780840,17310,17300,17310,17290,12711
20230707,120800,31775849800,17300,17290,17300,17290,2096
20230707,120700,31739605420,17300,17290,17300,17290,936
20230707,120600,31723419310,17290,17280,17300,17280,11840
20230707,120500,31518749340,17280,17290,17290,17280,2422
20230707,120400,31476894920,17290,17270,17290,17270,1526
20230707,120300,31450524200,17280,17270,17280,17270,5162
20230707,120200,31361356090,17280,17280,17290,17270,2269
20230707,120100,31322147240,17280,17270,17290,17270,16207
20230707,120000,31042168460,17270,17250,17270,17250,5077
20230707,115900,30954529690,17250,17260,17260,17250,1271
20230707,115800,30932601090,17260,17270,17270,17250,4026
20230707,115700,30863128880,17270,17240,17270,17240,16626
20230707,115600,30576322500,17230,17220,17230,17220,6171
20230707,115500,30470002370,17230,17220,17230,17220,1398
20230707,115400,30445923090,17220,17230,17230,17220,2078
20230707,115300,30410128550,17230,17220,17230,17220,2555
20230707,115200,30366127930,17220,17210,17220,17210,2709
20230707,115100,30319481980,17220,17220,17220,17210,1440
20230707,115000,30294690910,17220,17230,17230,17220,1527
20230707,114900,30268389390,17220,17230,17240,17210,3558
20230707,114800,30207123620,17230,17230,17230,17210,2799
20230707,114700,30158935210,17230,17230,17230,17210,7161
20230707,114600,30035614310,17230,17250,17250,17230,5115
20230707,114500,29947433890,17240,17250,17250,17240,6509
20230707,114400,29835179030,17250,17250,17250,17240,2084
20230707,114300,29799234200,17240,17250,17250,17240,985
20230707,114200,29782247700,17250,17250,17250,17240,1480
20230707,114100,29756718580,17240,17240,17250,17240,1990
20230707,114000,29722406150,17240,17250,17250,17240,2696
20230707,113900,29675918000,17250,17240,17250,17240,4232
20230707,113800,29602923620,17240,17250,17260,17240,3770
20230707,113700,29537876360,17260,17250,17260,17250,2022
20230707,113600,29502991160,17260,17240,17260,17240,7503
20230707,113500,29373557230,17250,17230,17250,17230,4190
20230707,113400,29301346210,17220,17230,17230,17220,1036
20230707,113300,29283498200,17230,17220,17230,17220,2726
20230707,113200,29236553400,17220,17220,17230,17210,2419
20230707,113100,29194891080,17220,17250,17250,17210,4902
20230707,113000,29110469020,17250,17230,17250,17220,5559
20230707,112900,29014687080,17230,17250,17260,17220,11908
20230707,112800,28809381990,17260,17250,17260,17240,10122
20230707,112700,28634783740,17250,17260,17260,17240,4915
20230707,112600,28549998280,17250,17250,17260,17240,12887
20230707,112500,28327699560,17240,17240,17250,17240,4212
20230707,112400,28255080390,17240,17240,17250,17230,3818
20230707,112300,28189260190,17240,17230,17250,17220,10089
20230707,112200,28015374100,17230,17230,17230,17220,2416
20230707,112100,27973753270,17230,17220,17230,17220,2311
20230707,112000,27933943580,17230,17220,17230,17220,5223
20230707,111900,27843956560,17220,17210,17230,17210,4069
20230707,111800,27773892950,17220,17210,17220,17200,7538
20230707,111700,27644172390,17200,17180,17210,17180,29069
20230707,111600,27144354700,17190,17170,17190,17170,13616
20230707,111500,26910513570,17170,17170,17180,17170,12517
20230707,111400,26695489330,17170,17170,17180,17160,15253
20230707,111300,26433612020,17170,17190,17190,17170,32711
20230707,111200,25871679530,17190,17200,17210,17190,14702
20230707,111100,25618892230,17200,17210,17210,17200,4378
20230707,111000,25543581040,17200,17200,17210,17190,6506
20230707,110900,25431677220,17200,17200,17210,17190,17763
20230707,110800,25126158620,17200,17200,17210,17200,7917
20230707,110700,24989971830,17200,17220,17220,17200,10169
20230707,110600,24815030660,17220,17220,17220,17210,2457
20230707,110500,24772739840,17210,17210,17220,17200,7259
20230707,110400,24647806960,17220,17220,17220,17210,2065
20230707,110300,24612261710,17220,17220,17230,17210,1342
20230707,110200,24589157300,17220,17230,17230,17220,5319
20230707,110100,24497552460,17220,17230,17240,17220,2716
20230707,110000,24450764350,17230,17230,17240,17220,4860
20230707,105900,24367013310,17220,17240,17240,17220,2675
20230707,105800,24320923900,17230,17240,17250,17230,2783
20230707,105700,24272945120,17240,17250,17250,17230,1362
20230707,105600,24249459960,17250,17240,17250,17230,2928
20230707,105500,24198979310,17240,17230,17240,17230,3768
20230707,105400,24134023320,17240,17220,17240,17210,7848
20230707,105300,23998832570,17230,17210,17230,17210,10077
20230707,105200,23825363410,17220,17210,17220,17200,23507
20230707,105100,23420992880,17210,17220,17220,17210,15538
20230707,105000,23153577700,17220,17220,17220,17210,8185
20230707,104900,23012692930,17220,17230,17230,17210,20463
20230707,104800,22660318450,17230,17240,17240,17220,9547
20230707,104700,22495825180,17240,17230,17240,17220,7764
20230707,104600,22362027840,17230,17220,17230,17220,1361
20230707,104500,22338582520,17220,17230,17240,17220,7949
20230707,104400,22201622770,17230,17250,17250,17220,31405
20230707,104300,21660376880,17250,17260,17270,17250,6208
20230707,104200,21553250230,17260,17280,17280,17260,2375
20230707,104100,21512235240,17280,17270,17280,17270,2064
20230707,104000,21476588030,17270,17280,17280,17270,1834
20230707,103900,21444912020,17280,17280,17290,17270,1845
20230707,103800,21413028460,17290,17270,17290,17270,1887
20230707,103700,21380426210,17260,17270,17270,17260,2972
20230707,103600,21329118840,17270,17270,17270,17260,7190
20230707,103500,21205008810,17280,17290,17290,17270,7060
20230707,103400,21083025870,17290,17310,17310,17280,4045
20230707,103300,21013079330,17310,17310,17310,17300,3919
20230707,103200,20945278010,17310,17280,17310,17280,12331
20230707,103100,20732027540,17290,17270,17290,17270,5842
20230707,103000,20631077990,17270,17280,17280,17270,1522
20230707,102900,20604786120,17280,17280,17280,17270,2330
20230707,102800,20564526020,17280,17280,17280,17270,981
20230707,102700,20547580330,17280,17270,17280,17260,2116
20230707,102600,20511033730,17270,17270,17280,17260,8334
20230707,102500,20367147230,17270,17260,17280,17260,8579
20230707,102400,20219029700,17250,17270,17280,17250,7453
20230707,102300,20090344370,17270,17280,17290,17270,4565
20230707,102200,20011473410,17280,17290,17300,17280,7676
20230707,102100,19878812040,17290,17280,17290,17270,4531
20230707,102000,19800520620,17280,17280,17300,17270,10140
20230707,101900,19625219930,17290,17290,17290,17270,5099
20230707,101800,19537114160,17290,17290,17310,17280,3957
20230707,101700,19468676990,17290,17290,17300,17280,6978
20230707,101600,19348053660,17290,17300,17310,17290,11882
20230707,101500,19142483390,17300,17290,17300,17290,5645
20230707,101400,19044827920,17290,17280,17300,17270,9703
20230707,101300,18877121240,17270,17270,17280,17260,3383
20230707,101200,18818692400,17280,17260,17280,17260,2274
20230707,101100,18779409720,17270,17280,17280,17260,1546
20230707,101000,18752710070,17280,17290,17290,17280,4215
20230707,100900,18679863140,17290,17290,17300,17280,2103
20230707,100800,18643505480,17280,17270,17300,17270,10855
20230707,100700,18455874970,17270,17250,17270,17250,10196
20230707,100600,18279879900,17250,17240,17260,17240,15874
20230707,100500,18006153820,17240,17230,17250,17230,10542
20230707,100400,17824469400,17230,17230,17240,17230,3551
20230707,100300,17763276020,17240,17230,17240,17230,4715
20230707,100200,17682026360,17240,17250,17260,17230,21072
20230707,100100,17318629470,17260,17260,17270,17250,7991
20230707,100000,17180717530,17260,17280,17280,17260,3902
20230707,095900,17113345830,17280,17280,17280,17270,3070
20230707,095800,17060307350,17280,17270,17280,17270,2069
20230707,095700,17024573000,17270,17290,17290,17270,4636
20230707,095600,16944465310,17290,17280,17290,17280,1744
20230707,095500,16914325120,17280,17260,17280,17260,3321
20230707,095400,16856974270,17270,17260,17270,17250,2663
20230707,095300,16811014970,17260,17260,17270,17250,4855
20230707,095200,16727230440,17250,17270,17270,17250,4097
20230707,095100,16656520720,17270,17270,17270,17250,3531
20230707,095000,16595575180,17260,17250,17270,17250,5569
20230707,094900,16499451850,17250,17230,17260,17230,5611
20230707,094800,16402695920,17230,17240,17240,17230,5439
20230707,094700,16308956350,17240,17240,17240,17230,15293
20230707,094600,16045435800,17240,17270,17270,17240,31494
20230707,094500,15502201410,17270,17270,17270,17250,15807
20230707,094400,15229356250,17260,17270,17270,17260,4393
20230707,094300,15153509850,17270,17260,17270,17260,7182
20230707,094200,15029499890,17270,17280,17290,17260,6127
20230707,094100,14923660910,17280,17270,17290,17260,8609
20230707,094000,14775006760,17270,17260,17270,17250,6517
20230707,093900,14662500560,17260,17280,17280,17250,10222
20230707,093800,14486072570,17280,17280,17290,17280,7782
20230707,093700,14351595920,17280,17300,17300,17270,10914
20230707,093600,14162900550,17300,17270,17300,17260,13878
20230707,093500,13923122550,17270,17250,17270,17240,17236
20230707,093400,13625746270,17250,17260,17260,17240,20616
20230707,093300,13270089380,17260,17300,17300,17250,47455
20230707,093200,12451003020,17290,17280,17300,17270,20548
20230707,093100,12096040580,17280,17290,17290,17270,23661
20230707,093000,11687152920,17300,17320,17320,17290,22540
20230707,092900,11297194820,17320,17340,17350,17310,9919
20230707,092800,11125294110,17350,17330,17360,17320,28443
20230707,092700,10632338090,17330,17330,17350,17300,39254
20230707,092600,9952375910,17340,17350,17370,17330,18699
20230707,092500,9628119460,17350,17320,17360,17310,25663
20230707,092400,9183259680,17330,17320,17330,17310,12752
20230707,092300,8962418310,17320,17310,17330,17310,7932
20230707,092200,8825041100,17320,17340,17350,17310,14684
20230707,092100,8570659310,17350,17340,17360,17330,13232
20230707,092000,8341154910,17340,17390,17390,17340,17118
20230707,091900,8043980970,17390,17380,17400,17370,13198
20230707,091800,7814647520,17370,17390,17400,17370,6758
20230707,091700,7697185220,17390,17400,17400,17380,8748
20230707,091600,7545066160,17410,17390,17420,17390,7084
20230707,091500,7421723480,17410,17410,17440,17370,28416
20230707,091400,6927507060,17400,17440,17440,17400,17842
20230707,091300,6616812790,17430,17470,17470,17430,12062
20230707,091200,6406317510,17470,17480,17490,17470,11638
20230707,091100,6202896730,17480,17480,17490,17470,14041
20230707,091000,5957453390,17480,17460,17480,17460,46619
20230707,090900,5143035430,17460,17440,17460,17430,17503
20230707,090800,4837661750,17440,17430,17440,17400,26937
20230707,090700,4368585770,17430,17430,17460,17410,15552
20230707,090600,4097348690,17430,17440,17450,17400,16458
20230707,090500,3810632560,17450,17430,17480,17430,30724
20230707,090400,3274334390,17430,17470,17480,17420,28916
20230707,090300,2769662700,17480,17450,17500,17450,46738
20230707,090200,1953427710,17450,17420,17490,17420,41082
20230707,090100,1236211750,17410,17310,17420,17300,33961
20230707,090000,646572540,17310,17330,17330,17300,32788