stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192100,43393358690,4300,4300,4300,4300,101181
20230705,192000,43393358690,4300,4300,4300,4300,0
20230705,191900,43393358690,4300,4300,4300,4300,0
20230705,191800,43393358690,4300,4300,4300,4300,0
20230705,191700,43393358690,4300,4300,4300,4300,0
20230705,191600,43393358690,4300,4300,4300,4300,0
20230705,191500,43393358690,4300,4300,4300,4300,0
20230705,191400,43393358690,4300,4300,4300,4300,0
20230705,191300,43393358690,4300,4300,4300,4300,0
20230705,191200,43393358690,4300,4300,4300,4300,0
20230705,191100,43393358690,4300,4300,4300,4300,0
20230705,191000,43393358690,4300,4300,4300,4300,0
20230705,190900,43393358690,4300,4300,4300,4300,0
20230705,190800,43393358690,4300,4300,4300,4300,0
20230705,190700,43393358690,4300,4300,4300,4300,0
20230705,190600,43393358690,4300,4300,4300,4300,0
20230705,190500,43393358690,4300,4300,4300,4300,0
20230705,190400,43393358690,4300,4300,4300,4300,0
20230705,190300,43393358690,4300,4300,4300,4300,0
20230705,190200,43393358690,4300,4300,4300,4300,0
20230705,190100,43393358690,4300,4300,4300,4300,0
20230705,190000,43393358690,4300,4300,4300,4300,0
20230705,185900,43393358690,4300,4300,4300,4300,0
20230705,185800,43393358690,4300,4300,4300,4300,0
20230705,185700,43393358690,4300,4300,4300,4300,0
20230705,185600,43393358690,4300,4300,4300,4300,0
20230705,185500,43393358690,4300,4300,4300,4300,0
20230705,185400,43393358690,4300,4300,4300,4300,0
20230705,185300,43393358690,4300,4300,4300,4300,0
20230705,185200,43393358690,4300,4300,4300,4300,0
20230705,185100,43393358690,4300,4300,4300,4300,101181
20230705,185000,43393358690,4300,4300,4300,4300,0
20230705,184900,43393358690,4300,4300,4300,4300,0
20230705,184800,43393358690,4300,4300,4300,4300,0
20230705,184700,43393358690,4300,4300,4300,4300,0
20230705,184600,43393358690,4300,4300,4300,4300,0
20230705,184500,43393358690,4300,4300,4300,4300,0
20230705,184400,43393358690,4300,4300,4300,4300,0
20230705,184300,43393358690,4300,4300,4300,4300,0
20230705,184200,43393358690,4300,4300,4300,4300,0
20230705,184100,43393358690,4300,4300,4300,4300,0
20230705,184000,43393358690,4300,4300,4300,4300,0
20230705,183900,43393358690,4300,4300,4300,4300,0
20230705,183800,43393358690,4300,4300,4300,4300,0
20230705,183700,43393358690,4300,4300,4300,4300,0
20230705,183600,43393358690,4300,4300,4300,4300,0
20230705,183500,43393358690,4300,4300,4300,4300,0
20230705,183400,43393358690,4300,4300,4300,4300,0
20230705,183300,43393358690,4300,4300,4300,4300,0
20230705,183200,43393358690,4300,4300,4300,4300,0
20230705,183100,43393358690,4300,4300,4300,4300,0
20230705,183000,43393358690,4300,4300,4300,4300,0
20230705,182900,43393358690,4300,4300,4300,4300,0
20230705,182800,43393358690,4300,4300,4300,4300,0
20230705,182700,43393358690,4300,4300,4300,4300,0
20230705,182600,43393358690,4300,4300,4300,4300,0
20230705,182500,43393358690,4300,4300,4300,4300,0
20230705,182400,43393358690,4300,4300,4300,4300,0
20230705,182300,43393358690,4300,4300,4300,4300,0
20230705,182200,43393358690,4300,4300,4300,4300,0
20230705,182100,43393358690,4300,4300,4300,4300,101181
20230705,182000,43393358690,4300,4300,4300,4300,0
20230705,181900,43393358690,4300,4300,4300,4300,0
20230705,181800,43393358690,4300,4300,4300,4300,0
20230705,181700,43393358690,4300,4300,4300,4300,0
20230705,181600,43393358690,4300,4300,4300,4300,0
20230705,181500,43393358690,4300,4300,4300,4300,0
20230705,181400,43393358690,4300,4300,4300,4300,0
20230705,181300,43393358690,4300,4300,4300,4300,0
20230705,181200,43393358690,4300,4300,4300,4300,0
20230705,181100,43393358690,4300,4300,4300,4300,0
20230705,181000,43393358690,4300,4300,4300,4300,0
20230705,180900,43393358690,4300,4300,4300,4300,0
20230705,180800,43393358690,4300,4300,4300,4300,0
20230705,180700,43393358690,4300,4300,4300,4300,0
20230705,180600,43393358690,4300,4300,4300,4300,0
20230705,180500,43393358690,4300,4300,4300,4300,0
20230705,180400,43393358690,4300,4300,4300,4300,0
20230705,180300,43393358690,4300,4300,4300,4300,0
20230705,180200,43393358690,4300,4300,4300,4300,0
20230705,180100,43393358690,4300,4300,4300,4300,0
20230705,180000,43393358690,4300,4300,4300,4300,0
20230705,175900,43393358690,4300,4300,4300,4300,0
20230705,175800,43393358690,4300,4300,4300,4300,0
20230705,175700,43393358690,4300,4300,4300,4300,0
20230705,175600,43393358690,4300,4300,4300,4300,0
20230705,175500,43393358690,4300,4300,4300,4300,0
20230705,175400,43393358690,4300,4300,4300,4300,0
20230705,175300,43393358690,4300,4300,4300,4300,0
20230705,175200,43393358690,4300,4300,4300,4300,0
20230705,175100,43393358690,4300,4300,4300,4300,101181
20230705,175000,43393358690,4300,4300,4300,4300,0
20230705,174900,43393358690,4300,4300,4300,4300,0
20230705,174800,43393358690,4300,4300,4300,4300,0
20230705,174700,43393358690,4300,4300,4300,4300,0
20230705,174600,43393358690,4300,4300,4300,4300,0
20230705,174500,43393358690,4300,4300,4300,4300,0
20230705,174400,43393358690,4300,4300,4300,4300,0
20230705,174300,43393358690,4300,4300,4300,4300,0
20230705,174200,43393358690,4300,4300,4300,4300,0
20230705,174100,43393358690,4300,4300,4300,4300,0
20230705,174000,43393358690,4300,4300,4300,4300,0
20230705,173900,43393358690,4300,4300,4300,4300,0
20230705,173800,43393358690,4300,4300,4300,4300,0
20230705,173700,43393358690,4300,4300,4300,4300,0
20230705,173600,43393358690,4300,4300,4300,4300,0
20230705,173500,43393358690,4300,4300,4300,4300,0
20230705,173400,43393358690,4300,4300,4300,4300,0
20230705,173300,43393358690,4300,4300,4300,4300,0
20230705,173200,43393358690,4300,4300,4300,4300,0
20230705,173100,43393358690,4300,4300,4300,4300,0
20230705,173000,43393358690,4300,4300,4300,4300,0
20230705,172900,43393358690,4300,4300,4300,4300,0
20230705,172800,43393358690,4300,4300,4300,4300,0
20230705,172700,43393358690,4300,4300,4300,4300,0
20230705,172600,43393358690,4300,4300,4300,4300,0
20230705,172500,43393358690,4300,4300,4300,4300,0
20230705,172400,43393358690,4300,4300,4300,4300,0
20230705,172300,43393358690,4300,4300,4300,4300,0
20230705,172200,43393358690,4300,4300,4300,4300,0
20230705,172100,43393358690,4300,4300,4300,4300,101181
20230705,172000,43393358690,4300,4300,4300,4300,0
20230705,171900,43393358690,4300,4300,4300,4300,0
20230705,171800,43393358690,4300,4300,4300,4300,0
20230705,171700,43393358690,4300,4300,4300,4300,0
20230705,171600,43393358690,4300,4300,4300,4300,0
20230705,171500,43393358690,4300,4300,4300,4300,0
20230705,171400,43393358690,4300,4300,4300,4300,0
20230705,171300,43393358690,4300,4300,4300,4300,0
20230705,171200,43393358690,4300,4300,4300,4300,0
20230705,171100,43393358690,4300,4300,4300,4300,0
20230705,171000,43393358690,4300,4300,4300,4300,0
20230705,170900,43393358690,4300,4300,4300,4300,0
20230705,170800,43393358690,4300,4300,4300,4300,0
20230705,170700,43393358690,4300,4300,4300,4300,0
20230705,170600,43393358690,4300,4300,4300,4300,0
20230705,170500,43393358690,4300,4300,4300,4300,0
20230705,170400,43393358690,4300,4300,4300,4300,0
20230705,170300,43393358690,4300,4300,4300,4300,0
20230705,170200,43393358690,4300,4300,4300,4300,0
20230705,170100,43393358690,4300,4300,4300,4300,0
20230705,170000,43393358690,4300,4300,4300,4300,0
20230705,165900,43393358690,4300,4300,4300,4300,0
20230705,165800,43393358690,4300,4300,4300,4300,0
20230705,165700,43393358690,4300,4300,4300,4300,0
20230705,165600,43393358690,4300,4300,4300,4300,0
20230705,165500,43393358690,4300,4300,4300,4300,0
20230705,165400,43393358690,4300,4300,4300,4300,0
20230705,165300,43393358690,4300,4300,4300,4300,0
20230705,165200,43393358690,4300,4300,4300,4300,0
20230705,165100,43393358690,4300,4300,4300,4300,101181
20230705,165000,43393358690,4300,4300,4300,4300,0
20230705,164900,43393358690,4300,4300,4300,4300,0
20230705,164800,43393358690,4300,4300,4300,4300,0
20230705,164700,43393358690,4300,4300,4300,4300,0
20230705,164600,43393358690,4300,4300,4300,4300,0
20230705,164500,43393358690,4300,4300,4300,4300,0
20230705,164400,43393358690,4300,4300,4300,4300,0
20230705,164300,43393358690,4300,4300,4300,4300,0
20230705,164200,43393358690,4300,4300,4300,4300,0
20230705,164100,43393358690,4300,4300,4300,4300,0
20230705,164000,43393358690,4300,4300,4300,4300,0
20230705,163900,43393358690,4300,4300,4300,4300,0
20230705,163800,43393358690,4300,4300,4300,4300,0
20230705,163700,43393358690,4300,4300,4300,4300,0
20230705,163600,43393358690,4300,4300,4300,4300,0
20230705,163500,43393358690,4300,4300,4300,4300,0
20230705,163400,43393358690,4300,4300,4300,4300,0
20230705,163300,43393358690,4300,4300,4300,4300,0
20230705,163200,43393358690,4300,4300,4300,4300,0
20230705,163100,43393358690,4300,4300,4300,4300,0
20230705,163000,43393358690,4300,4300,4300,4300,0
20230705,162900,43393358690,4300,4300,4300,4300,0
20230705,162800,43393358690,4300,4300,4300,4300,0
20230705,162700,43393358690,4300,4300,4300,4300,0
20230705,162600,43393358690,4300,4300,4300,4300,0
20230705,162500,43393358690,4300,4300,4300,4300,0
20230705,162400,43393358690,4300,4300,4300,4300,0
20230705,162300,43393358690,4300,4300,4300,4300,0
20230705,162200,43393358690,4300,4300,4300,4300,0
20230705,162100,43393358690,4300,4300,4300,4300,101181
20230705,162000,43393358690,4300,4300,4300,4300,0
20230705,161900,43393358690,4300,4300,4300,4300,0
20230705,161800,43393358690,4300,4300,4300,4300,0
20230705,161700,43393358690,4300,4300,4300,4300,0
20230705,161600,43393358690,4300,4300,4300,4300,0
20230705,161500,43393358690,4300,4300,4300,4300,0
20230705,161400,43393358690,4300,4300,4300,4300,0
20230705,161300,43393358690,4300,4300,4300,4300,0
20230705,161200,43393358690,4300,4300,4300,4300,0
20230705,161100,43393358690,4300,4300,4300,4300,0
20230705,161000,43393358690,4300,4300,4300,4300,0
20230705,160900,43393358690,4300,4300,4300,4300,0
20230705,160800,43393358690,4300,4300,4300,4300,0
20230705,160700,43393358690,4300,4300,4300,4300,0
20230705,160600,43393358690,4300,4300,4300,4300,0
20230705,160500,43393358690,4300,4300,4300,4300,0
20230705,160400,43393358690,4300,4300,4300,4300,0
20230705,160300,43393358690,4300,4300,4300,4300,0
20230705,160200,43393358690,4300,4300,4300,4300,0
20230705,160100,43393358690,4300,4300,4300,4300,0
20230705,160000,43393358690,4300,4300,4300,4300,0
20230705,155900,43393358690,4300,4300,4300,4300,0
20230705,155800,43393358690,4300,4300,4300,4300,0
20230705,155700,43393358690,4300,4300,4300,4300,0
20230705,155600,43393358690,4300,4300,4300,4300,0
20230705,155500,43393358690,4300,4300,4300,4300,0
20230705,155400,43393358690,4300,4300,4300,4300,0
20230705,155300,43393358690,4300,4300,4300,4300,0
20230705,155200,43393358690,4300,4300,4300,4300,0
20230705,155100,43393358690,4300,4300,4300,4300,101181
20230705,155000,43393358690,4300,4300,4300,4300,0
20230705,154900,43393358690,4300,4300,4300,4300,0
20230705,154800,43393358690,4300,4300,4300,4300,0
20230705,154700,43393358690,4300,4300,4300,4300,0
20230705,154600,43393358690,4300,4300,4300,4300,0
20230705,154500,43393358690,4300,4300,4300,4300,0
20230705,154400,43393358690,4300,4300,4300,4300,0
20230705,154300,43393358690,4300,4300,4300,4300,0
20230705,154200,43393358690,4300,4300,4300,4300,0
20230705,154100,43393358690,4300,4300,4300,4300,0
20230705,154000,43393358690,4300,4300,4300,4300,0
20230705,153900,43393358690,4300,4300,4300,4300,0
20230705,153800,43393358690,4300,4300,4300,4300,0
20230705,153700,43393358690,4300,4300,4300,4300,0
20230705,153600,43393358690,4300,4300,4300,4300,0
20230705,153500,43393358690,4300,4300,4300,4300,0
20230705,153400,43393358690,4300,4300,4300,4300,0
20230705,153300,43393358690,4300,4300,4300,4300,0
20230705,153200,43393358690,4300,4300,4300,4300,0
20230705,153100,43393358690,4300,4300,4300,4300,0
20230705,153000,43393358690,4300,4300,4300,4300,101181
20230705,152900,42958280390,4315,4315,4315,4315,0
20230705,152800,42958280390,4315,4315,4315,4315,0
20230705,152700,42958280390,4315,4315,4315,4315,0
20230705,152600,42958280390,4315,4315,4315,4315,0
20230705,152500,42958280390,4315,4315,4315,4315,0
20230705,152400,42958280390,4315,4315,4315,4315,0
20230705,152300,42958280390,4315,4315,4315,4315,0
20230705,152200,42958280390,4315,4315,4315,4315,0
20230705,152100,42958280390,4315,4315,4315,4315,0
20230705,152000,42958280390,4315,4315,4315,4315,0
20230705,151900,42958280390,4315,4315,4320,4315,22469
20230705,151800,42861264430,4320,4310,4320,4310,33730
20230705,151700,42715738355,4315,4315,4315,4310,4836
20230705,151600,42694876745,4310,4310,4315,4305,11483
20230705,151500,42645392895,4310,4300,4310,4300,9963
20230705,151400,42602490095,4300,4300,4310,4300,4745
20230705,151300,42582057845,4300,4310,4310,4300,4267
20230705,151200,42563692295,4310,4310,4315,4305,5788
20230705,151100,42538764305,4310,4315,4315,4305,6726
20230705,151000,42509772760,4315,4315,4315,4310,6496
20230705,150900,42481756010,4315,4305,4320,4300,35170
20230705,150800,42330153385,4305,4305,4305,4300,3728
20230705,150700,42314114910,4305,4300,4305,4300,6205
20230705,150600,42287415315,4300,4305,4310,4295,12560
20230705,150500,42233427080,4300,4300,4305,4295,18337
20230705,150400,42154530550,4295,4295,4300,4295,3556
20230705,150300,42139252130,4295,4305,4305,4295,4687
20230705,150200,42119112840,4305,4295,4305,4295,10924
20230705,150100,42072152135,4295,4290,4300,4290,4077
20230705,150000,42054655010,4290,4305,4310,4290,9400
20230705,145900,42014262245,4305,4305,4310,4300,11214
20230705,145800,41965979885,4305,4310,4310,4300,9880
20230705,145700,41923472710,4310,4310,4310,4305,6471
20230705,145600,41895595545,4310,4305,4315,4305,3866
20230705,145500,41878937685,4315,4310,4315,4305,12440
20230705,145400,41825319240,4315,4310,4315,4305,6294
20230705,145300,41798188390,4315,4315,4315,4300,7950
20230705,145200,41763887075,4315,4315,4315,4300,25936
20230705,145100,41652119135,4315,4315,4315,4310,5105
20230705,145000,41630093055,4315,4315,4315,4310,16442
20230705,144900,41559171740,4310,4315,4315,4310,7168
20230705,144800,41528245720,4315,4310,4315,4310,4912
20230705,144700,41507058570,4315,4305,4315,4300,7099
20230705,144600,41476463780,4305,4305,4305,4300,2335
20230705,144500,41466417125,4305,4310,4310,4305,897
20230705,144400,41462551990,4310,4300,4315,4290,25935
20230705,144300,41350899345,4300,4295,4300,4295,2424
20230705,144200,41340480170,4300,4295,4300,4295,2594
20230705,144100,41329331240,4295,4295,4300,4295,6655
20230705,144000,41300746285,4300,4295,4300,4295,7417
20230705,143900,41268887730,4295,4295,4300,4295,1333
20230705,143800,41263162470,4300,4300,4300,4295,1924
20230705,143700,41254892015,4300,4300,4300,4295,3117
20230705,143600,41241490820,4300,4295,4300,4295,2701
20230705,143500,41229888755,4295,4305,4305,4295,8306
20230705,143400,41194194485,4300,4300,4305,4300,2885
20230705,143300,41181783800,4305,4305,4305,4300,3269
20230705,143200,41167723550,4305,4305,4305,4300,2393
20230705,143100,41157429610,4305,4300,4305,4300,3938
20230705,143000,41140486570,4300,4300,4300,4300,1485
20230705,142900,41134101070,4300,4295,4300,4295,5573
20230705,142800,41110155845,4300,4295,4300,4290,7566
20230705,142700,41077656965,4295,4295,4295,4290,804
20230705,142600,41074205335,4295,4285,4295,4285,3831
20230705,142500,41057769215,4285,4290,4290,4285,976
20230705,142400,41053586990,4285,4285,4290,4285,3969
20230705,142300,41036576090,4285,4285,4285,4280,2273
20230705,142200,41026837580,4285,4285,4285,4275,1258
20230705,142100,41021450590,4285,4290,4290,4280,6641
20230705,142000,40993015985,4290,4290,4290,4285,5082
20230705,141900,40971239410,4290,4290,4295,4290,3423
20230705,141800,40956552220,4295,4290,4300,4290,3442
20230705,141700,40941778745,4295,4300,4300,4290,225
20230705,141600,40940812360,4290,4290,4300,4290,4295
20230705,141500,40922367915,4290,4295,4295,4285,5514
20230705,141400,40898713000,4295,4300,4300,4295,6478
20230705,141300,40870878170,4295,4300,4300,4295,5568
20230705,141200,40846949730,4300,4310,4310,4300,10066
20230705,141100,40803630945,4310,4305,4310,4300,12243
20230705,141000,40750892725,4305,4310,4315,4300,18317
20230705,140900,40671996325,4315,4310,4315,4300,29345
20230705,140800,40545607525,4310,4305,4310,4295,17931
20230705,140700,40468449625,4305,4310,4310,4300,11285
20230705,140600,40419871540,4310,4305,4315,4305,35256
20230705,140500,40267994880,4305,4300,4305,4295,13888
20230705,140400,40208274855,4300,4290,4305,4285,51734
20230705,140300,39986039500,4290,4290,4290,4285,11220
20230705,140200,39937927735,4285,4270,4290,4270,17189
20230705,140100,39864327190,4270,4265,4270,4265,2110
20230705,140000,39855319580,4265,4265,4265,4260,1291
20230705,135900,39849816055,4265,4265,4270,4265,624
20230705,135800,39847154690,4265,4265,4265,4260,1578
20230705,135700,39840425700,4265,4265,4265,4260,1324
20230705,135600,39834779490,4265,4255,4265,4255,464
20230705,135500,39832804245,4255,4255,4260,4255,1588
20230705,135400,39826045580,4255,4260,4260,4250,1684
20230705,135300,39818879590,4260,4255,4265,4255,2623
20230705,135200,39807703175,4255,4260,4265,4250,1224
20230705,135100,39802487185,4255,4260,4265,4250,5674
20230705,135000,39778336650,4260,4265,4265,4260,349
20230705,134900,39776849640,4265,4265,4270,4260,3026
20230705,134800,39763943905,4270,4270,4270,4265,664
20230705,134700,39761109870,4270,4275,4275,4270,3669
20230705,134600,39745439675,4275,4275,4275,4270,1749
20230705,134500,39737970865,4275,4280,4280,4275,801
20230705,134400,39734546410,4280,4270,4280,4270,3197
20230705,134300,39720870135,4270,4270,4275,4270,5277
20230705,134200,39698332510,4275,4280,4280,4265,2150
20230705,134100,39689145525,4280,4270,4280,4265,2919
20230705,134000,39676669275,4270,4265,4270,4265,2277
20230705,133900,39666951235,4265,4265,4270,4260,833
20230705,133800,39663398925,4260,4260,4265,4260,283
20230705,133700,39662192980,4260,4265,4270,4260,3135
20230705,133600,39648827585,4260,4260,4265,4260,1454
20230705,133500,39642632970,4260,4265,4265,4260,4128
20230705,133400,39625028525,4265,4260,4265,4260,531
20230705,133300,39622765610,4265,4260,4265,4260,1427
20230705,133200,39616684045,4260,4255,4260,4255,1315
20230705,133100,39611084500,4255,4250,4255,4250,3075
20230705,133000,39598006840,4255,4255,4255,4245,1487
20230705,132900,39591684415,4255,4260,4260,4245,13314
20230705,132800,39535086875,4260,4255,4260,4250,1276
20230705,132700,39529657800,4255,4260,4270,4255,2754
20230705,132600,39517935635,4270,4265,4270,4260,4243
20230705,132500,39499822955,4265,4260,4265,4260,247
20230705,132400,39498770675,4260,4255,4260,4255,859
20230705,132300,39495115455,4255,4270,4270,4250,6978
20230705,132200,39465399595,4270,4265,4270,4265,1920
20230705,132100,39457209525,4270,4270,4270,4270,1513
20230705,132000,39450749015,4270,4265,4270,4265,1249
20230705,131900,39445421420,4265,4280,4280,4265,5621
20230705,131800,39421413965,4275,4285,4285,4270,5798
20230705,131700,39396608020,4280,4285,4285,4280,3377
20230705,131600,39382142410,4285,4265,4285,4265,6274
20230705,131500,39355304540,4265,4275,4275,4265,735
20230705,131400,39352166365,4270,4275,4275,4270,1113
20230705,131300,39347408305,4275,4265,4280,4265,1197
20230705,131200,39342300315,4265,4285,4285,4265,7289
20230705,131100,39311125120,4280,4285,4290,4275,11923
20230705,131000,39260048885,4285,4285,4290,4285,5679
20230705,130900,39235704670,4290,4290,4290,4285,5319
20230705,130800,39212888965,4290,4285,4290,4280,2201
20230705,130700,39203460515,4285,4280,4290,4275,6000
20230705,130600,39177763935,4280,4280,4280,4275,1395
20230705,130500,39171798610,4280,4280,4280,4270,2719
20230705,130400,39160170745,4280,4275,4280,4275,6682
20230705,130300,39131598185,4280,4290,4290,4270,8877
20230705,130200,39093638020,4290,4270,4300,4270,29603
20230705,130100,38966787150,4270,4270,4275,4265,5242
20230705,130000,38944384780,4270,4260,4270,4260,8350
20230705,125900,38908748670,4260,4260,4265,4260,2486
20230705,125800,38898153635,4255,4260,4260,4255,3991
20230705,125700,38881162825,4255,4255,4260,4255,1924
20230705,125600,38872973780,4255,4260,4260,4250,1841
20230705,125500,38865138830,4260,4250,4260,4245,2325
20230705,125400,38855260245,4250,4250,4255,4250,1484
20230705,125300,38848953235,4250,4250,4255,4250,2705
20230705,125200,38837454185,4250,4250,4255,4250,3384
20230705,125100,38823069165,4250,4255,4255,4250,1558
20230705,125000,38816443570,4250,4255,4255,4250,776
20230705,124900,38813141845,4255,4260,4260,4255,2611
20230705,124800,38802032025,4260,4235,4265,4235,15564
20230705,124700,38735941590,4235,4235,4240,4235,3242
20230705,124600,38722211715,4240,4235,4240,4230,505
20230705,124500,38720072785,4230,4235,4235,4230,4328
20230705,124400,38701756770,4230,4235,4235,4230,730
20230705,124300,38698668800,4235,4230,4240,4230,1275
20230705,124200,38693273680,4230,4235,4240,4230,979
20230705,124100,38689127065,4235,4240,4240,4235,1899
20230705,124000,38681084715,4235,4235,4240,4235,1740
20230705,123900,38673715195,4240,4245,4245,4240,1727
20230705,123800,38666392445,4245,4245,4250,4245,3398
20230705,123700,38651967910,4250,4245,4250,4245,412
20230705,123600,38650217365,4250,4250,4250,4250,1910
20230705,123500,38642099865,4250,4245,4250,4245,1489
20230705,123400,38635773300,4240,4240,4245,4240,944
20230705,123300,38631770225,4240,4235,4245,4235,3024
20230705,123200,38618950095,4235,4240,4240,4235,1199
20230705,123100,38613869740,4240,4240,4240,4240,4589
20230705,123000,38594412380,4245,4245,4245,4240,3750
20230705,122900,38578505685,4245,4240,4245,4240,740
20230705,122800,38575365910,4240,4245,4245,4240,1963
20230705,122700,38567041475,4240,4245,4245,4240,1824
20230705,122600,38559300400,4245,4245,4245,4240,134
20230705,122500,38558731580,4245,4245,4245,4240,2608
20230705,122400,38547660720,4245,4240,4245,4240,1494
20230705,122300,38541321530,4240,4245,4245,4235,663
20230705,122200,38538511515,4245,4240,4245,4235,1867
20230705,122100,38530596795,4240,4235,4240,4235,987
20230705,122000,38526416825,4240,4240,4240,4235,1016
20230705,121900,38522111035,4240,4235,4240,4235,291
20230705,121800,38520877790,4240,4245,4245,4235,1146
20230705,121700,38516013900,4235,4240,4240,4235,2401
20230705,121600,38505840540,4240,4240,4240,4235,648
20230705,121500,38503093060,4240,4235,4240,4235,2077
20230705,121400,38494295220,4235,4230,4235,4230,2015
20230705,121300,38485766270,4235,4235,4235,4230,2041
20230705,121200,38477130185,4235,4230,4235,4230,3091
20230705,121100,38464046285,4235,4230,4235,4225,4925
20230705,121000,38443215515,4230,4230,4230,4225,3340
20230705,120900,38429099245,4225,4230,4230,4225,6785
20230705,120800,38400427900,4230,4235,4235,4230,4299
20230705,120700,38382243115,4235,4230,4235,4230,5077
20230705,120600,38360755015,4230,4230,4235,4225,1846
20230705,120500,38352948465,4230,4235,4235,4220,15685
20230705,120400,38286669700,4235,4235,4235,4230,9484
20230705,120300,38246545585,4235,4235,4240,4230,2437
20230705,120200,38236227355,4235,4235,4240,4230,4092
20230705,120100,38218898375,4240,4230,4240,4230,2066
20230705,120000,38210154215,4235,4235,4235,4230,22262
20230705,115900,38115980340,4235,4245,4245,4230,41366
20230705,115800,37940783535,4245,4250,4250,4245,1068
20230705,115700,37936249850,4250,4240,4250,4240,2700
20230705,115600,37924789225,4240,4240,4245,4240,3161
20230705,115500,37911386480,4240,4245,4245,4240,4792
20230705,115400,37891063385,4245,4245,4245,4240,7054
20230705,115300,37861141800,4245,4245,4250,4245,5314
20230705,115200,37838582320,4250,4255,4260,4245,3434
20230705,115100,37823995365,4260,4255,4260,4250,2285
20230705,115000,37814276805,4260,4260,4260,4260,1130
20230705,114900,37809463005,4260,4250,4260,4250,1504
20230705,114800,37803062785,4260,4250,4260,4250,1087
20230705,114700,37798437730,4250,4255,4255,4250,1811
20230705,114600,37790739980,4250,4260,4260,4250,1568
20230705,114500,37784070985,4255,4260,4265,4250,3991
20230705,114400,37767079720,4260,4245,4260,4245,4199
20230705,114300,37749234950,4250,4250,4250,4245,4583
20230705,114200,37729771870,4250,4250,4250,4245,1183
20230705,114100,37724749095,4250,4250,4250,4245,4482
20230705,114000,37705719680,4250,4245,4250,4240,1805
20230705,113900,37698060795,4245,4245,4250,4240,8523
20230705,113800,37661879610,4245,4250,4255,4245,6015
20230705,113700,37636339890,4245,4250,4255,4245,3854
20230705,113600,37619960675,4250,4255,4255,4250,8908
20230705,113500,37582101610,4250,4255,4260,4250,2907
20230705,113400,37569733900,4255,4260,4260,4255,3624
20230705,113300,37554299990,4255,4255,4265,4255,1348
20230705,113200,37548559785,4255,4260,4265,4255,10889
20230705,113100,37502173860,4260,4265,4265,4260,5442
20230705,113000,37478976795,4265,4260,4270,4255,4186
20230705,112900,37461127135,4260,4260,4265,4255,1559
20230705,112800,37454485695,4260,4255,4260,4255,1176
20230705,112700,37449480930,4255,4255,4255,4250,5979
20230705,112600,37424064555,4255,4255,4255,4250,7230
20230705,112500,37393311420,4255,4265,4270,4255,10445
20230705,112400,37348818790,4265,4275,4280,4265,7111
20230705,112300,37318421445,4275,4275,4280,4275,1352
20230705,112200,37312639035,4275,4270,4280,4270,11522
20230705,112100,37263396050,4270,4275,4275,4265,7341
20230705,112000,37232067555,4270,4280,4280,4270,3486
20230705,111900,37217167625,4280,4285,4285,4275,4000
20230705,111800,37200045810,4285,4290,4290,4280,4069
20230705,111700,37182625960,4290,4295,4295,4285,616
20230705,111600,37179983510,4295,4290,4295,4285,4399
20230705,111500,37161122920,4290,4285,4290,4285,1445
20230705,111400,37154928125,4285,4275,4285,4270,2938
20230705,111300,37142371645,4275,4270,4275,4270,2320
20230705,111200,37132456750,4275,4290,4290,4270,6101
20230705,111100,37106360590,4290,4290,4290,4275,4475
20230705,111000,37087187930,4285,4300,4300,4285,11971
20230705,110900,37035824895,4300,4305,4310,4295,11867
20230705,110800,36984764570,4305,4295,4305,4295,32102
20230705,110700,36846762410,4295,4285,4295,4280,21259
20230705,110600,36755530960,4285,4275,4285,4275,15936
20230705,110500,36687326595,4275,4275,4275,4265,1420
20230705,110400,36681261610,4275,4270,4275,4265,7150
20230705,110300,36650744860,4270,4270,4270,4265,2623
20230705,110200,36639548885,4260,4260,4270,4255,6134
20230705,110100,36613377550,4260,4270,4270,4245,16429
20230705,110000,36543520210,4270,4260,4270,4260,5857
20230705,105900,36518546670,4265,4265,4275,4260,27112
20230705,105800,36402822380,4275,4270,4275,4260,10065
20230705,105700,36359850585,4275,4265,4275,4245,17440
20230705,105600,36285468655,4275,4260,4280,4260,28728
20230705,105500,36162690980,4265,4250,4270,4240,14222
20230705,105400,36102195820,4250,4255,4255,4235,30313
20230705,105300,35973535160,4255,4245,4255,4245,5197
20230705,105200,35951449485,4245,4250,4250,4245,6055
20230705,105100,35925740055,4245,4245,4250,4245,2670
20230705,105000,35914404290,4245,4250,4255,4245,5645
20230705,104900,35890422550,4250,4250,4255,4250,5162
20230705,104800,35868476275,4250,4255,4255,4245,1365
20230705,104700,35862671585,4245,4265,4265,4245,7639
20230705,104600,35830184170,4260,4255,4260,4250,6714
20230705,104500,35801590715,4255,4240,4260,4240,4280
20230705,104400,35783427400,4245,4255,4255,4235,34222
20230705,104300,35638264730,4260,4260,4260,4250,11308
20230705,104200,35590158345,4260,4260,4260,4255,6859
20230705,104100,35560940495,4260,4275,4275,4260,10574
20230705,104000,35515879355,4275,4265,4275,4265,4560
20230705,103900,35496418800,4265,4260,4265,4260,4559
20230705,103800,35476981555,4265,4265,4265,4260,2122
20230705,103700,35467934535,4260,4280,4280,4260,12764
20230705,103600,35413443445,4285,4255,4285,4255,12742
20230705,103500,35359038485,4260,4245,4265,4240,32674
20230705,103400,35220163760,4240,4245,4245,4240,5400
20230705,103300,35197259890,4240,4240,4245,4240,13440
20230705,103200,35140265575,4245,4245,4245,4240,10261
20230705,103100,35096756455,4245,4245,4245,4235,27057
20230705,103000,34982061650,4245,4250,4250,4240,35525
20230705,102900,34831271870,4250,4255,4255,4250,32749
20230705,102800,34692080650,4250,4260,4260,4250,6173
20230705,102700,34665818045,4260,4255,4260,4250,17139
20230705,102600,34592902155,4255,4260,4260,4250,22165
20230705,102500,34498613235,4260,4260,4260,4255,10729
20230705,102400,34452949005,4260,4270,4270,4255,20033
20230705,102300,34367605440,4270,4270,4275,4265,10425
20230705,102200,34323140490,4270,4275,4275,4270,17372
20230705,102100,34248946515,4270,4270,4280,4270,21544
20230705,102000,34156874970,4275,4260,4275,4260,15173
20230705,101900,34092076240,4260,4275,4280,4250,79749
20230705,101800,33752281485,4280,4295,4300,4275,51703
20230705,101700,33530790310,4290,4295,4300,4290,12551
20230705,101600,33476870130,4300,4285,4300,4285,13659
20230705,101500,33418219265,4290,4295,4295,4285,20958
20230705,101400,33328305085,4295,4300,4300,4290,18722
20230705,101300,33247973520,4300,4295,4300,4290,13541
20230705,101200,33189830920,4295,4295,4300,4295,12044
20230705,101100,33138100305,4300,4295,4305,4295,12519
20230705,101000,33084298325,4295,4295,4295,4290,42817
20230705,100900,32900511090,4300,4310,4310,4300,33774
20230705,100800,32755200605,4310,4310,4310,4305,2999
20230705,100700,32742281215,4310,4315,4320,4300,27220
20230705,100600,32625062190,4315,4315,4320,4305,20882
20230705,100500,32535039630,4315,4310,4315,4310,12345
20230705,100400,32481803595,4310,4310,4315,4305,9129
20230705,100300,32442439030,4305,4315,4315,4305,4866
20230705,100200,32421470635,4315,4310,4320,4300,34065
20230705,100100,32274769870,4310,4330,4335,4310,19944
20230705,100000,32188556650,4330,4330,4340,4330,6605
20230705,095900,32159928390,4340,4335,4345,4330,17416
20230705,095800,32084328275,4335,4335,4345,4325,8110
20230705,095700,32049186145,4340,4335,4345,4330,10349
20230705,095600,32004284345,4340,4310,4345,4310,31303
20230705,095500,31869009085,4310,4315,4320,4310,17556
20230705,095400,31793283390,4320,4330,4335,4315,21158
20230705,095300,31701776305,4330,4340,4345,4330,16225
20230705,095200,31631413385,4340,4355,4360,4335,11798
20230705,095100,31580184840,4360,4350,4360,4345,30755
20230705,095000,31446342740,4350,4340,4350,4330,21731
20230705,094900,31352075455,4340,4360,4360,4335,22161
20230705,094800,31255739180,4360,4365,4370,4350,70332
20230705,094700,30948949035,4365,4335,4365,4330,79674
20230705,094600,30602383505,4335,4330,4340,4330,36380
20230705,094500,30444708055,4330,4310,4330,4300,55444
20230705,094400,30205638860,4300,4305,4310,4300,13508
20230705,094300,30147487315,4310,4305,4310,4300,20398
20230705,094200,30059666080,4310,4310,4320,4305,16143
20230705,094100,29990100335,4315,4300,4315,4300,20639
20230705,094000,29901279000,4305,4305,4305,4300,17528
20230705,093900,29825868745,4300,4300,4310,4300,15131
20230705,093800,29760737080,4305,4325,4330,4300,46779
20230705,093700,29558990090,4325,4335,4335,4320,20764
20230705,093600,29469181230,4335,4310,4335,4310,28994
20230705,093500,29343834435,4310,4300,4315,4295,42895
20230705,093400,29159379125,4300,4320,4320,4300,58271
20230705,093300,28908308880,4320,4315,4325,4310,13169
20230705,093200,28851468435,4315,4340,4340,4305,59841
20230705,093100,28592671145,4330,4310,4340,4300,58451
20230705,093000,28340236490,4315,4305,4315,4295,48211
20230705,092900,28132824605,4310,4320,4320,4305,35953
20230705,092800,27977758640,4320,4315,4325,4300,42109
20230705,092700,27796129235,4315,4300,4330,4285,119626
20230705,092600,27280870105,4300,4325,4330,4300,151310
20230705,092500,26628163620,4320,4375,4375,4320,93744
20230705,092400,26221163175,4375,4375,4395,4375,107287
20230705,092300,25750874910,4375,4365,4380,4360,91143
20230705,092200,25352442400,4360,4335,4365,4330,100585
20230705,092100,24914990775,4340,4330,4340,4330,52464
20230705,092000,24687548030,4330,4350,4355,4325,138991
20230705,091900,24084650170,4350,4360,4365,4350,40566
20230705,091800,23908024745,4365,4375,4380,4360,54239
20230705,091700,23670990060,4375,4380,4385,4370,63677
20230705,091600,23392154915,4375,4375,4390,4355,88264
20230705,091500,23006215390,4370,4350,4380,4340,101720
20230705,091400,22563593190,4350,4370,4370,4345,97903
20230705,091300,22137407925,4365,4385,4390,4355,96182
20230705,091200,21717227525,4380,4355,4400,4345,180676
20230705,091100,20927010420,4360,4345,4375,4340,183012
20230705,091000,20130276980,4345,4400,4425,4345,259376
20230705,090900,18990039340,4400,4410,4415,4375,249809
20230705,090800,17892076650,4410,4425,4430,4395,211635
20230705,090700,16958949070,4430,4435,4460,4420,252627
20230705,090600,15837845300,4440,4475,4495,4435,406092
20230705,090500,14027849625,4480,4455,4495,4450,548653
20230705,090400,11572571985,4450,4415,4460,4400,561419
20230705,090300,9083860150,4415,4430,4430,4400,349611
20230705,090200,7539814960,4425,4405,4475,4390,668883
20230705,090100,4580288520,4410,4245,4415,4240,703579
20230705,090000,1531813395,4245,4145,4285,4135,361961