stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194100,3618346085,3300,3300,3300,3300,16365
20230703,194000,3618346085,3300,3300,3300,3300,0
20230703,193900,3618346085,3300,3300,3300,3300,0
20230703,193800,3618346085,3300,3300,3300,3300,0
20230703,193700,3618346085,3300,3300,3300,3300,0
20230703,193600,3618346085,3300,3300,3300,3300,0
20230703,193500,3618346085,3300,3300,3300,3300,0
20230703,193400,3618346085,3300,3300,3300,3300,0
20230703,193300,3618346085,3300,3300,3300,3300,0
20230703,193200,3618346085,3300,3300,3300,3300,0
20230703,193100,3618346085,3300,3300,3300,3300,0
20230703,193000,3618346085,3300,3300,3300,3300,0
20230703,192900,3618346085,3300,3300,3300,3300,0
20230703,192800,3618346085,3300,3300,3300,3300,0
20230703,192700,3618346085,3300,3300,3300,3300,0
20230703,192600,3618346085,3300,3300,3300,3300,0
20230703,192500,3618346085,3300,3300,3300,3300,0
20230703,192400,3618346085,3300,3300,3300,3300,0
20230703,192300,3618346085,3300,3300,3300,3300,0
20230703,192200,3618346085,3300,3300,3300,3300,0
20230703,192100,3618346085,3300,3300,3300,3300,0
20230703,192000,3618346085,3300,3300,3300,3300,0
20230703,191900,3618346085,3300,3300,3300,3300,0
20230703,191800,3618346085,3300,3300,3300,3300,0
20230703,191700,3618346085,3300,3300,3300,3300,0
20230703,191600,3618346085,3300,3300,3300,3300,0
20230703,191500,3618346085,3300,3300,3300,3300,0
20230703,191400,3618346085,3300,3300,3300,3300,0
20230703,191300,3618346085,3300,3300,3300,3300,0
20230703,191200,3618346085,3300,3300,3300,3300,0
20230703,191100,3618346085,3300,3300,3300,3300,16365
20230703,191000,3618346085,3300,3300,3300,3300,0
20230703,190900,3618346085,3300,3300,3300,3300,0
20230703,190800,3618346085,3300,3300,3300,3300,0
20230703,190700,3618346085,3300,3300,3300,3300,0
20230703,190600,3618346085,3300,3300,3300,3300,0
20230703,190500,3618346085,3300,3300,3300,3300,0
20230703,190400,3618346085,3300,3300,3300,3300,0
20230703,190300,3618346085,3300,3300,3300,3300,0
20230703,190200,3618346085,3300,3300,3300,3300,0
20230703,190100,3618346085,3300,3300,3300,3300,0
20230703,190000,3618346085,3300,3300,3300,3300,0
20230703,185900,3618346085,3300,3300,3300,3300,0
20230703,185800,3618346085,3300,3300,3300,3300,0
20230703,185700,3618346085,3300,3300,3300,3300,0
20230703,185600,3618346085,3300,3300,3300,3300,0
20230703,185500,3618346085,3300,3300,3300,3300,0
20230703,185400,3618346085,3300,3300,3300,3300,0
20230703,185300,3618346085,3300,3300,3300,3300,0
20230703,185200,3618346085,3300,3300,3300,3300,0
20230703,185100,3618346085,3300,3300,3300,3300,0
20230703,185000,3618346085,3300,3300,3300,3300,0
20230703,184900,3618346085,3300,3300,3300,3300,0
20230703,184800,3618346085,3300,3300,3300,3300,0
20230703,184700,3618346085,3300,3300,3300,3300,0
20230703,184600,3618346085,3300,3300,3300,3300,0
20230703,184500,3618346085,3300,3300,3300,3300,0
20230703,184400,3618346085,3300,3300,3300,3300,0
20230703,184300,3618346085,3300,3300,3300,3300,0
20230703,184200,3618346085,3300,3300,3300,3300,0
20230703,184100,3618346085,3300,3300,3300,3300,16365
20230703,184000,3618346085,3300,3300,3300,3300,0
20230703,183900,3618346085,3300,3300,3300,3300,0
20230703,183800,3618346085,3300,3300,3300,3300,0
20230703,183700,3618346085,3300,3300,3300,3300,0
20230703,183600,3618346085,3300,3300,3300,3300,0
20230703,183500,3618346085,3300,3300,3300,3300,0
20230703,183400,3618346085,3300,3300,3300,3300,0
20230703,183300,3618346085,3300,3300,3300,3300,0
20230703,183200,3618346085,3300,3300,3300,3300,0
20230703,183100,3618346085,3300,3300,3300,3300,0
20230703,183000,3618346085,3300,3300,3300,3300,0
20230703,182900,3618346085,3300,3300,3300,3300,0
20230703,182800,3618346085,3300,3300,3300,3300,0
20230703,182700,3618346085,3300,3300,3300,3300,0
20230703,182600,3618346085,3300,3300,3300,3300,0
20230703,182500,3618346085,3300,3300,3300,3300,0
20230703,182400,3618346085,3300,3300,3300,3300,0
20230703,182300,3618346085,3300,3300,3300,3300,0
20230703,182200,3618346085,3300,3300,3300,3300,0
20230703,182100,3618346085,3300,3300,3300,3300,0
20230703,182000,3618346085,3300,3300,3300,3300,0
20230703,181900,3618346085,3300,3300,3300,3300,0
20230703,181800,3618346085,3300,3300,3300,3300,0
20230703,181700,3618346085,3300,3300,3300,3300,0
20230703,181600,3618346085,3300,3300,3300,3300,0
20230703,181500,3618346085,3300,3300,3300,3300,0
20230703,181400,3618346085,3300,3300,3300,3300,0
20230703,181300,3618346085,3300,3300,3300,3300,0
20230703,181200,3618346085,3300,3300,3300,3300,0
20230703,181100,3618346085,3300,3300,3300,3300,16365
20230703,181000,3618346085,3300,3300,3300,3300,0
20230703,180900,3618346085,3300,3300,3300,3300,0
20230703,180800,3618346085,3300,3300,3300,3300,0
20230703,180700,3618346085,3300,3300,3300,3300,0
20230703,180600,3618346085,3300,3300,3300,3300,0
20230703,180500,3618346085,3300,3300,3300,3300,0
20230703,180400,3618346085,3300,3300,3300,3300,0
20230703,180300,3618346085,3300,3300,3300,3300,0
20230703,180200,3618346085,3300,3300,3300,3300,0
20230703,180100,3618346085,3300,3300,3300,3300,0
20230703,180000,3618346085,3300,3300,3300,3300,0
20230703,175900,3618346085,3300,3300,3300,3300,0
20230703,175800,3618346085,3300,3300,3300,3300,0
20230703,175700,3618346085,3300,3300,3300,3300,0
20230703,175600,3618346085,3300,3300,3300,3300,0
20230703,175500,3618346085,3300,3300,3300,3300,0
20230703,175400,3618346085,3300,3300,3300,3300,0
20230703,175300,3618346085,3300,3300,3300,3300,0
20230703,175200,3618346085,3300,3300,3300,3300,0
20230703,175100,3618346085,3300,3300,3300,3300,0
20230703,175000,3618346085,3300,3300,3300,3300,0
20230703,174900,3618346085,3300,3300,3300,3300,0
20230703,174800,3618346085,3300,3300,3300,3300,0
20230703,174700,3618346085,3300,3300,3300,3300,0
20230703,174600,3618346085,3300,3300,3300,3300,0
20230703,174500,3618346085,3300,3300,3300,3300,0
20230703,174400,3618346085,3300,3300,3300,3300,0
20230703,174300,3618346085,3300,3300,3300,3300,0
20230703,174200,3618346085,3300,3300,3300,3300,0
20230703,174100,3618346085,3300,3300,3300,3300,16365
20230703,174000,3618346085,3300,3300,3300,3300,0
20230703,173900,3618346085,3300,3300,3300,3300,0
20230703,173800,3618346085,3300,3300,3300,3300,0
20230703,173700,3618346085,3300,3300,3300,3300,0
20230703,173600,3618346085,3300,3300,3300,3300,0
20230703,173500,3618346085,3300,3300,3300,3300,0
20230703,173400,3618346085,3300,3300,3300,3300,0
20230703,173300,3618346085,3300,3300,3300,3300,0
20230703,173200,3618346085,3300,3300,3300,3300,0
20230703,173100,3618346085,3300,3300,3300,3300,0
20230703,173000,3618346085,3300,3300,3300,3300,0
20230703,172900,3618346085,3300,3300,3300,3300,0
20230703,172800,3618346085,3300,3300,3300,3300,0
20230703,172700,3618346085,3300,3300,3300,3300,0
20230703,172600,3618346085,3300,3300,3300,3300,0
20230703,172500,3618346085,3300,3300,3300,3300,0
20230703,172400,3618346085,3300,3300,3300,3300,0
20230703,172300,3618346085,3300,3300,3300,3300,0
20230703,172200,3618346085,3300,3300,3300,3300,0
20230703,172100,3618346085,3300,3300,3300,3300,0
20230703,172000,3618346085,3300,3300,3300,3300,0
20230703,171900,3618346085,3300,3300,3300,3300,0
20230703,171800,3618346085,3300,3300,3300,3300,0
20230703,171700,3618346085,3300,3300,3300,3300,0
20230703,171600,3618346085,3300,3300,3300,3300,0
20230703,171500,3618346085,3300,3300,3300,3300,0
20230703,171400,3618346085,3300,3300,3300,3300,0
20230703,171300,3618346085,3300,3300,3300,3300,0
20230703,171200,3618346085,3300,3300,3300,3300,0
20230703,171100,3618346085,3300,3300,3300,3300,16365
20230703,171000,3618346085,3300,3300,3300,3300,0
20230703,170900,3618346085,3300,3300,3300,3300,0
20230703,170800,3618346085,3300,3300,3300,3300,0
20230703,170700,3618346085,3300,3300,3300,3300,0
20230703,170600,3618346085,3300,3300,3300,3300,0
20230703,170500,3618346085,3300,3300,3300,3300,0
20230703,170400,3618346085,3300,3300,3300,3300,0
20230703,170300,3618346085,3300,3300,3300,3300,0
20230703,170200,3618346085,3300,3300,3300,3300,0
20230703,170100,3618346085,3300,3300,3300,3300,0
20230703,170000,3618346085,3300,3300,3300,3300,0
20230703,165900,3618346085,3300,3300,3300,3300,0
20230703,165800,3618346085,3300,3300,3300,3300,0
20230703,165700,3618346085,3300,3300,3300,3300,0
20230703,165600,3618346085,3300,3300,3300,3300,0
20230703,165500,3618346085,3300,3300,3300,3300,0
20230703,165400,3618346085,3300,3300,3300,3300,0
20230703,165300,3618346085,3300,3300,3300,3300,0
20230703,165200,3618346085,3300,3300,3300,3300,0
20230703,165100,3618346085,3300,3300,3300,3300,0
20230703,165000,3618346085,3300,3300,3300,3300,0
20230703,164900,3618346085,3300,3300,3300,3300,0
20230703,164800,3618346085,3300,3300,3300,3300,0
20230703,164700,3618346085,3300,3300,3300,3300,0
20230703,164600,3618346085,3300,3300,3300,3300,0
20230703,164500,3618346085,3300,3300,3300,3300,0
20230703,164400,3618346085,3300,3300,3300,3300,0
20230703,164300,3618346085,3300,3300,3300,3300,0
20230703,164200,3618346085,3300,3300,3300,3300,0
20230703,164100,3618346085,3300,3300,3300,3300,16365
20230703,164000,3618346085,3300,3300,3300,3300,0
20230703,163900,3618346085,3300,3300,3300,3300,0
20230703,163800,3618346085,3300,3300,3300,3300,0
20230703,163700,3618346085,3300,3300,3300,3300,0
20230703,163600,3618346085,3300,3300,3300,3300,0
20230703,163500,3618346085,3300,3300,3300,3300,0
20230703,163400,3618346085,3300,3300,3300,3300,0
20230703,163300,3618346085,3300,3300,3300,3300,0
20230703,163200,3618346085,3300,3300,3300,3300,0
20230703,163100,3618346085,3300,3300,3300,3300,0
20230703,163000,3618346085,3300,3300,3300,3300,0
20230703,162900,3618346085,3300,3300,3300,3300,0
20230703,162800,3618346085,3300,3300,3300,3300,0
20230703,162700,3618346085,3300,3300,3300,3300,0
20230703,162600,3618346085,3300,3300,3300,3300,0
20230703,162500,3618346085,3300,3300,3300,3300,0
20230703,162400,3618346085,3300,3300,3300,3300,0
20230703,162300,3618346085,3300,3300,3300,3300,0
20230703,162200,3618346085,3300,3300,3300,3300,0
20230703,162100,3618346085,3300,3300,3300,3300,0
20230703,162000,3618346085,3300,3300,3300,3300,0
20230703,161900,3618346085,3300,3300,3300,3300,0
20230703,161800,3618346085,3300,3300,3300,3300,0
20230703,161700,3618346085,3300,3300,3300,3300,0
20230703,161600,3618346085,3300,3300,3300,3300,0
20230703,161500,3618346085,3300,3300,3300,3300,0
20230703,161400,3618346085,3300,3300,3300,3300,0
20230703,161300,3618346085,3300,3300,3300,3300,0
20230703,161200,3618346085,3300,3300,3300,3300,0
20230703,161100,3618346085,3300,3300,3300,3300,16365
20230703,161000,3618346085,3300,3300,3300,3300,0
20230703,160900,3618346085,3300,3300,3300,3300,0
20230703,160800,3618346085,3300,3300,3300,3300,0
20230703,160700,3618346085,3300,3300,3300,3300,0
20230703,160600,3618346085,3300,3300,3300,3300,0
20230703,160500,3618346085,3300,3300,3300,3300,0
20230703,160400,3618346085,3300,3300,3300,3300,0
20230703,160300,3618346085,3300,3300,3300,3300,0
20230703,160200,3618346085,3300,3300,3300,3300,0
20230703,160100,3618346085,3300,3300,3300,3300,0
20230703,160000,3618346085,3300,3300,3300,3300,0
20230703,155900,3618346085,3300,3300,3300,3300,0
20230703,155800,3618346085,3300,3300,3300,3300,0
20230703,155700,3618346085,3300,3300,3300,3300,0
20230703,155600,3618346085,3300,3300,3300,3300,0
20230703,155500,3618346085,3300,3300,3300,3300,0
20230703,155400,3618346085,3300,3300,3300,3300,0
20230703,155300,3618346085,3300,3300,3300,3300,0
20230703,155200,3618346085,3300,3300,3300,3300,0
20230703,155100,3618346085,3300,3300,3300,3300,0
20230703,155000,3618346085,3300,3300,3300,3300,0
20230703,154900,3618346085,3300,3300,3300,3300,0
20230703,154800,3618346085,3300,3300,3300,3300,0
20230703,154700,3618346085,3300,3300,3300,3300,0
20230703,154600,3618346085,3300,3300,3300,3300,0
20230703,154500,3618346085,3300,3300,3300,3300,0
20230703,154400,3618346085,3300,3300,3300,3300,0
20230703,154300,3618346085,3300,3300,3300,3300,0
20230703,154200,3618346085,3300,3300,3300,3300,0
20230703,154100,3618346085,3300,3300,3300,3300,16365
20230703,154000,3618346085,3300,3300,3300,3300,0
20230703,153900,3618346085,3300,3300,3300,3300,0
20230703,153800,3618346085,3300,3300,3300,3300,0
20230703,153700,3618346085,3300,3300,3300,3300,0
20230703,153600,3618346085,3300,3300,3300,3300,0
20230703,153500,3618346085,3300,3300,3300,3300,0
20230703,153400,3618346085,3300,3300,3300,3300,0
20230703,153300,3618346085,3300,3300,3300,3300,0
20230703,153200,3618346085,3300,3300,3300,3300,0
20230703,153100,3618346085,3300,3300,3300,3300,0
20230703,153000,3618346085,3300,3300,3300,3300,16365
20230703,152900,3564341585,3300,3300,3300,3300,0
20230703,152800,3564341585,3300,3300,3300,3300,0
20230703,152700,3564341585,3300,3300,3300,3300,0
20230703,152600,3564341585,3300,3300,3300,3300,0
20230703,152500,3564341585,3300,3300,3300,3300,0
20230703,152400,3564341585,3300,3300,3300,3300,0
20230703,152300,3564341585,3300,3300,3300,3300,0
20230703,152200,3564341585,3300,3300,3300,3300,0
20230703,152100,3564341585,3300,3300,3300,3300,0
20230703,152000,3564341585,3300,3300,3300,3300,0
20230703,151900,3564341585,3300,3295,3300,3295,3872
20230703,151800,3551567865,3295,3290,3300,3290,10053
20230703,151700,3518425520,3290,3295,3295,3290,7502
20230703,151600,3493718360,3290,3285,3295,3285,6833
20230703,151500,3471221025,3290,3290,3290,3285,2291
20230703,151400,3463687220,3285,3285,3290,3285,7848
20230703,151300,3437880500,3290,3290,3290,3285,1229
20230703,151200,3433841350,3290,3290,3290,3290,9
20230703,151100,3433811740,3290,3290,3290,3290,1467
20230703,151000,3428985310,3290,3285,3295,3285,4027
20230703,150900,3415726670,3285,3285,3290,3285,3740
20230703,150800,3403433215,3285,3290,3290,3285,2205
20230703,150700,3396187765,3290,3285,3290,3285,1592
20230703,150600,3390957950,3285,3285,3285,3285,3243
20230703,150500,3380304695,3285,3285,3290,3285,3675
20230703,150400,3368225635,3290,3290,3290,3285,4982
20230703,150300,3351839090,3285,3285,3285,3280,1053
20230703,150200,3348381715,3285,3280,3285,3280,1201
20230703,150100,3344436930,3280,3285,3285,3280,1514
20230703,150000,3339469895,3285,3280,3290,3280,785
20230703,145900,3336894595,3290,3280,3290,3280,13172
20230703,145800,3293612995,3275,3275,3280,3275,756
20230703,145700,3291137035,3275,3280,3280,3275,1690
20230703,145600,3285595870,3275,3275,3280,3275,1722
20230703,145500,3279955370,3275,3275,3280,3275,14102
20230703,145400,3233759740,3280,3275,3280,3275,23
20230703,145300,3233684305,3275,3280,3280,3275,27
20230703,145200,3233595805,3275,3280,3280,3275,150
20230703,145100,3233104505,3280,3280,3280,3280,313
20230703,145000,3232077865,3280,3280,3280,3280,2859
20230703,144900,3222700345,3280,3280,3280,3280,352
20230703,144800,3221545785,3280,3280,3285,3280,2757
20230703,144700,3212502820,3285,3280,3285,3280,4405
20230703,144600,3198054245,3275,3275,3275,3275,3136
20230703,144500,3187783845,3270,3270,3270,3270,235
20230703,144400,3187015395,3270,3270,3270,3270,809
20230703,144300,3184369965,3270,3270,3275,3270,424
20230703,144200,3182983435,3275,3265,3275,3265,644
20230703,144100,3180878680,3265,3270,3270,3265,2513
20230703,144000,3172669760,3270,3270,3270,3270,884
20230703,143900,3169779080,3270,3270,3270,3270,1488
20230703,143800,3164913320,3270,3270,3270,3270,976
20230703,143700,3161721800,3270,3270,3270,3270,478
20230703,143600,3160158740,3270,3275,3275,3270,237
20230703,143500,3159383700,3275,3275,3280,3275,1762
20230703,143400,3153613135,3275,3275,3275,3270,5751
20230703,143300,3134779570,3270,3270,3275,3270,3230
20230703,143200,3124216470,3270,3270,3270,3270,596
20230703,143100,3122267550,3275,3270,3275,3270,1310
20230703,143000,3117983845,3270,3270,3270,3270,569
20230703,142900,3116123215,3270,3275,3275,3270,3511
20230703,142800,3104626540,3270,3275,3275,3270,988
20230703,142700,3101395730,3275,3270,3275,3270,968
20230703,142600,3098229870,3270,3275,3275,3270,391
20230703,142500,3096951225,3270,3275,3275,3270,312
20230703,142400,3095930365,3275,3275,3280,3275,457
20230703,142300,3094433680,3280,3265,3280,3265,10497
20230703,142200,3060057730,3265,3265,3275,3265,2171
20230703,142100,3052960660,3265,3265,3265,3265,961
20230703,142000,3049822995,3265,3265,3270,3265,12417
20230703,141900,3009221360,3270,3270,3270,3265,5044
20230703,141800,2992729680,3265,3265,3265,3265,201
20230703,141700,2992073415,3265,3265,3265,3265,900
20230703,141600,2989134915,3265,3265,3265,3265,3288
20230703,141500,2978399595,3265,3265,3270,3265,488
20230703,141400,2976806175,3265,3265,3265,3265,927
20230703,141300,2973779520,3265,3265,3265,3265,722
20230703,141200,2971422190,3265,3265,3270,3265,810
20230703,141100,2968777525,3265,3270,3270,3265,1425
20230703,141000,2964118995,3265,3265,3270,3265,1160
20230703,140900,2960330595,3265,3265,3265,3265,536
20230703,140800,2958580555,3265,3265,3265,3265,441
20230703,140700,2957140690,3265,3265,3265,3265,977
20230703,140600,2953950785,3270,3270,3270,3265,3845
20230703,140500,2941378860,3270,3270,3270,3270,111
20230703,140400,2941015890,3270,3265,3270,3265,1887
20230703,140300,2934848655,3265,3265,3265,3265,36
20230703,140200,2934731115,3270,3265,3270,3265,10182
20230703,140100,2901481885,3270,3270,3270,3270,33
20230703,140000,2901373975,3270,3265,3270,3265,108
20230703,135900,2901021320,3265,3270,3270,3265,2709
20230703,135800,2892170595,3270,3270,3270,3265,6161
20230703,135700,2872024155,3270,3270,3270,3270,1322
20230703,135600,2867701215,3270,3270,3270,3270,10277
20230703,135500,2834095425,3270,3270,3270,3270,2708
20230703,135400,2825240265,3270,3270,3270,3270,269
20230703,135300,2824360635,3270,3270,3270,3270,460
20230703,135200,2822856435,3265,3270,3270,3265,2816
20230703,135100,2813653615,3270,3270,3270,3270,153
20230703,135000,2813153305,3270,3270,3270,3270,496
20230703,134900,2811531385,3270,3270,3270,3270,5646
20230703,134800,2793068965,3270,3270,3275,3270,5929
20230703,134700,2773681110,3270,3270,3270,3270,817
20230703,134600,2771009520,3270,3270,3270,3270,1349
20230703,134500,2766598290,3270,3270,3270,3270,703
20230703,134400,2764299480,3270,3270,3270,3270,310
20230703,134300,2763285780,3270,3270,3270,3270,367
20230703,134200,2762085690,3270,3270,3270,3270,2610
20230703,134100,2753550990,3270,3270,3270,3270,298
20230703,134000,2752576530,3270,3270,3270,3270,290
20230703,133900,2751628230,3270,3270,3270,3270,3796
20230703,133800,2739215310,3270,3270,3275,3270,2386
20230703,133700,2731412590,3270,3270,3275,3270,1027
20230703,133600,2728053800,3270,3270,3270,3270,909
20230703,133500,2725081370,3270,3270,3270,3270,5612
20230703,133400,2706730130,3270,3270,3270,3270,1630
20230703,133300,2701400030,3270,3270,3270,3270,8095
20230703,133200,2674929380,3275,3270,3275,3270,1003
20230703,133100,2671649555,3270,3270,3270,3270,63
20230703,133000,2671443545,3275,3275,3275,3275,2
20230703,132900,2671436995,3275,3275,3275,3275,117
20230703,132800,2671053820,3275,3270,3275,3270,297
20230703,132700,2670081870,3270,3270,3270,3270,1047
20230703,132600,2666658180,3270,3275,3275,3270,1697
20230703,132500,2661101410,3275,3275,3275,3275,1887
20230703,132400,2654921485,3280,3280,3280,3275,1319
20230703,132300,2650596140,3280,3275,3280,3275,1050
20230703,132200,2647157305,3275,3275,3275,3275,375
20230703,132100,2645929180,3275,3275,3275,3270,2157
20230703,132000,2638865915,3275,3270,3275,3270,734
20230703,131900,2636462735,3270,3265,3270,3265,14373
20230703,131800,2589491495,3265,3265,3270,3265,1412
20230703,131700,2584881280,3265,3265,3270,3265,4141
20230703,131600,2571360905,3265,3260,3265,3260,2435
20230703,131500,2563422380,3260,3260,3260,3260,0
20230703,131400,2563422380,3260,3260,3260,3260,400
20230703,131300,2562118380,3265,3265,3265,3265,309
20230703,131200,2561109495,3265,3265,3270,3265,1232
20230703,131100,2557086270,3270,3270,3270,3270,399
20230703,131000,2555781540,3265,3270,3270,3265,3771
20230703,130900,2543468720,3270,3270,3270,3270,100
20230703,130800,2543141720,3275,3270,3275,3270,3099
20230703,130700,2533000330,3270,3265,3270,3265,15473
20230703,130600,2482461170,3265,3265,3265,3265,600
20230703,130500,2480502170,3265,3265,3265,3265,545
20230703,130400,2478722745,3265,3260,3265,3260,1005
20230703,130300,2475446420,3265,3265,3265,3265,208
20230703,130200,2474767300,3265,3265,3265,3265,11
20230703,130100,2474731385,3260,3265,3265,3260,285
20230703,130000,2473802280,3260,3260,3260,3260,9807
20230703,125900,2441831460,3260,3260,3260,3260,50
20230703,125800,2441668460,3260,3260,3260,3260,52
20230703,125700,2441498940,3255,3255,3255,3255,64
20230703,125600,2441290620,3255,3255,3255,3255,3544
20230703,125500,2429754900,3260,3255,3260,3255,406
20230703,125400,2428433345,3255,3255,3255,3255,0
20230703,125300,2428433345,3255,3255,3255,3255,617
20230703,125200,2426425010,3260,3260,3260,3260,131
20230703,125100,2425997950,3260,3260,3260,3255,1150
20230703,125000,2422249650,3255,3255,3265,3255,3132
20230703,124900,2412049550,3255,3255,3255,3255,15
20230703,124800,2412000725,3255,3260,3265,3255,19475
20230703,124700,2348568865,3260,3260,3260,3260,150
20230703,124600,2348079865,3265,3265,3265,3265,11
20230703,124500,2348043950,3260,3260,3260,3260,580
20230703,124400,2346153150,3260,3260,3260,3260,1497
20230703,124300,2341272930,3260,3260,3260,3260,1002
20230703,124200,2338006410,3265,3265,3265,3265,1381
20230703,124100,2333497445,3265,3265,3265,3265,7
20230703,124000,2333474590,3265,3260,3265,3260,3150
20230703,123900,2323202590,3265,3265,3265,3265,20
20230703,123800,2323137290,3265,3260,3265,3255,3159
20230703,123700,2312837290,3255,3260,3260,3255,3144
20230703,123600,2302603565,3260,3260,3260,3260,54
20230703,123500,2302427525,3255,3255,3255,3255,100
20230703,123400,2302102025,3260,3260,3260,3260,0
20230703,123300,2302102025,3260,3255,3260,3255,185
20230703,123200,2301499825,3255,3260,3265,3255,500
20230703,123100,2299870290,3255,3260,3260,3255,896
20230703,123000,2296952835,3260,3260,3260,3255,1463
20230703,122900,2292184175,3255,3255,3260,3255,383
20230703,122800,2290937245,3255,3255,3255,3255,735
20230703,122700,2288544820,3260,3255,3260,3255,987
20230703,122600,2285328025,3255,3255,3255,3255,2194
20230703,122500,2278186555,3260,3255,3260,3255,971
20230703,122400,2275024565,3255,3255,3255,3255,430
20230703,122300,2273624915,3255,3255,3260,3255,280
20230703,122200,2272713505,3250,3260,3260,3250,1883
20230703,122100,2266583865,3255,3255,3260,3255,691
20230703,122000,2264332955,3255,3255,3255,3250,739
20230703,121900,2261928205,3250,3255,3255,3250,293
20230703,121800,2260975405,3255,3255,3255,3255,233
20230703,121700,2260216990,3255,3255,3255,3255,455
20230703,121600,2258735965,3255,3255,3260,3255,878
20230703,121500,2255878070,3255,3255,3260,3255,1161
20230703,121400,2252094685,3255,3250,3255,3250,248
20230703,121300,2251288185,3250,3250,3250,3250,713
20230703,121200,2248970935,3250,3250,3250,3250,361
20230703,121100,2247797685,3250,3250,3250,3250,1007
20230703,121000,2244524935,3250,3245,3250,3245,1058
20230703,120900,2241088035,3250,3250,3250,3245,657
20230703,120800,2238953455,3250,3245,3250,3245,788
20230703,120700,2236394105,3250,3245,3250,3245,800
20230703,120600,2233797705,3245,3245,3245,3245,359
20230703,120500,2232632750,3245,3245,3245,3245,236
20230703,120400,2231866930,3245,3245,3250,3240,2370
20230703,120300,2224176980,3245,3250,3250,3245,3870
20230703,120200,2211618225,3250,3250,3250,3250,193
20230703,120100,2210990975,3250,3250,3250,3250,319
20230703,120000,2209954225,3255,3255,3260,3255,722
20230703,115900,2207604010,3255,3255,3255,3255,2241
20230703,115800,2200309555,3255,3250,3255,3250,2483
20230703,115700,2192229045,3250,3250,3250,3250,845
20230703,115600,2189482795,3250,3250,3255,3250,2435
20230703,115500,2181568985,3250,3250,3250,3245,257
20230703,115400,2180734420,3245,3245,3245,3245,1077
20230703,115300,2177239555,3245,3245,3250,3245,870
20230703,115200,2174416400,3245,3245,3245,3245,976
20230703,115100,2171249280,3245,3250,3255,3245,1737
20230703,115000,2165603285,3245,3250,3250,3245,705
20230703,114900,2163315305,3250,3245,3255,3240,702
20230703,114800,2161034815,3245,3240,3245,3240,3627
20230703,114700,2149269715,3240,3240,3240,3240,197
20230703,114600,2148631435,3240,3245,3245,3240,4766
20230703,114500,2133166930,3250,3245,3250,3245,847
20230703,114400,2130418155,3245,3255,3255,3240,60154
20230703,114300,1934952760,3255,3255,3255,3255,1055
20230703,114200,1931518735,3255,3255,3260,3255,199
20230703,114100,1930870925,3260,3260,3265,3260,979
20230703,114000,1927679240,3260,3260,3260,3260,2155
20230703,113900,1920653940,3260,3265,3265,3260,1785
20230703,113800,1914834540,3265,3260,3265,3260,801
20230703,113700,1912220040,3260,3260,3260,3260,572
20230703,113600,1910355320,3260,3265,3270,3260,2701
20230703,113500,1901541950,3265,3265,3265,3265,302
20230703,113400,1900555920,3270,3265,3270,3265,366
20230703,113300,1899360430,3265,3260,3265,3260,2002
20230703,113200,1892827390,3260,3260,3260,3260,4892
20230703,113100,1876879470,3260,3265,3265,3260,214
20230703,113000,1876181485,3265,3260,3265,3260,1534
20230703,112900,1871175710,3270,3260,3270,3260,2184
20230703,112800,1864040735,3260,3260,3265,3260,730
20230703,112700,1861659910,3260,3265,3265,3260,2837
20230703,112600,1852405270,3265,3265,3265,3260,312
20230703,112500,1851387105,3265,3265,3270,3265,416
20230703,112400,1850028860,3265,3265,3270,3265,2732
20230703,112300,1841108860,3265,3270,3270,3265,911
20230703,112200,1838134395,3265,3270,3270,3265,278
20230703,112100,1837226200,3270,3270,3270,3270,1502
20230703,112000,1832314660,3280,3275,3280,3275,2702
20230703,111900,1823460390,3280,3280,3280,3275,185
20230703,111800,1822854290,3275,3275,3275,3270,4469
20230703,111700,1808219115,3270,3260,3270,3260,5074
20230703,111600,1791637700,3265,3265,3265,3260,1482
20230703,111500,1786799885,3265,3260,3265,3260,2614
20230703,111400,1778273945,3265,3260,3265,3260,158
20230703,111300,1777758855,3260,3265,3265,3260,342
20230703,111200,1776643875,3265,3265,3265,3265,500
20230703,111100,1775011375,3265,3265,3265,3260,2383
20230703,111000,1767237165,3265,3260,3265,3260,257
20230703,110900,1766398090,3260,3260,3260,3260,60
20230703,110800,1766202490,3260,3260,3265,3260,658
20230703,110700,1764056900,3260,3260,3260,3260,0
20230703,110600,1764056900,3260,3260,3265,3260,915
20230703,110500,1761072470,3260,3265,3265,3260,2362
20230703,110400,1753364850,3265,3265,3265,3265,34
20230703,110300,1753253840,3265,3265,3265,3265,213
20230703,110200,1752558395,3265,3265,3265,3265,404
20230703,110100,1751239335,3265,3260,3265,3260,265
20230703,110000,1750374870,3265,3260,3265,3260,7888
20230703,105900,1724659945,3260,3260,3260,3260,284
20230703,105800,1723734105,3260,3260,3260,3260,0
20230703,105700,1723734105,3260,3260,3260,3255,585
20230703,105600,1721829355,3260,3255,3260,3255,1071
20230703,105500,1718340625,3255,3260,3260,3255,458
20230703,105400,1716849045,3260,3260,3260,3260,6
20230703,105300,1716829485,3260,3260,3260,3260,2346
20230703,105200,1709181525,3260,3255,3260,3255,4365
20230703,105100,1694973285,3260,3255,3260,3255,1301
20230703,105000,1690738520,3255,3255,3255,3255,1739
20230703,104900,1685078075,3255,3255,3255,3255,6314
20230703,104800,1664526005,3255,3250,3255,3250,305
20230703,104700,1663534005,3250,3250,3255,3250,1669
20230703,104600,1658109585,3250,3250,3250,3250,630
20230703,104500,1656062085,3250,3250,3250,3250,2597
20230703,104400,1647621835,3250,3250,3250,3250,892
20230703,104300,1644722835,3250,3255,3255,3250,372
20230703,104200,1643513585,3250,3250,3250,3250,1319
20230703,104100,1639226835,3250,3250,3255,3250,12637
20230703,104000,1598152230,3250,3255,3255,3250,1369
20230703,103900,1593700930,3250,3250,3250,3250,2491
20230703,103800,1585605180,3255,3250,3255,3250,1976
20230703,103700,1579182660,3250,3250,3250,3250,1238
20230703,103600,1575159160,3250,3240,3250,3240,3502
20230703,103500,1563799170,3245,3240,3245,3240,588
20230703,103400,1561893610,3245,3245,3245,3245,139
20230703,103300,1561442555,3245,3245,3245,3240,5210
20230703,103200,1544537755,3245,3245,3245,3245,270
20230703,103100,1543661605,3245,3250,3250,3245,658
20230703,103000,1541525895,3250,3250,3250,3250,1117
20230703,102900,1537895645,3255,3255,3255,3255,0
20230703,102800,1537895645,3255,3250,3255,3250,1973
20230703,102700,1531483385,3250,3240,3250,3240,3592
20230703,102600,1519829055,3240,3245,3245,3240,1417
20230703,102500,1515236620,3240,3250,3250,3240,2610
20230703,102400,1506759415,3245,3255,3260,3245,1230
20230703,102300,1502765410,3250,3260,3260,3250,1159
20230703,102200,1498998130,3250,3240,3250,3240,10306
20230703,102100,1465599210,3240,3235,3240,3230,4594
20230703,102000,1450735960,3230,3230,3230,3230,4590
20230703,101900,1435910260,3230,3235,3235,3230,5173
20230703,101800,1419197210,3235,3235,3235,3230,6813
20230703,101700,1397168160,3235,3250,3250,3235,11595
20230703,101600,1359567320,3250,3250,3250,3250,812
20230703,101500,1356928320,3250,3250,3250,3250,772
20230703,101400,1354419320,3245,3255,3255,3245,11396
20230703,101300,1317377465,3255,3255,3255,3250,3123
20230703,101200,1307212125,3260,3260,3260,3260,141
20230703,101100,1306752465,3260,3260,3260,3260,3602
20230703,101000,1295009945,3260,3255,3260,3255,798
20230703,100900,1292410965,3260,3260,3260,3260,362
20230703,100800,1291230845,3260,3260,3260,3255,192
20230703,100700,1290605020,3255,3260,3260,3255,752
20230703,100600,1288154500,3260,3260,3260,3255,6600
20230703,100500,1266663500,3260,3265,3275,3260,5100
20230703,100400,1250027440,3265,3275,3275,3265,5172
20230703,100300,1233140820,3265,3270,3275,3265,4775
20230703,100200,1217535865,3270,3270,3270,3270,561
20230703,100100,1215701395,3270,3275,3275,3270,725
20230703,100000,1213330610,3270,3275,3275,3270,257
20230703,095900,1212489040,3270,3270,3270,3270,482
20230703,095800,1210912900,3270,3270,3270,3270,1010
20230703,095700,1207610200,3270,3270,3270,3270,20
20230703,095600,1207544800,3265,3265,3280,3265,504
20230703,095500,1205899180,3280,3275,3280,3270,5567
20230703,095400,1187691800,3275,3275,3280,3275,2839
20230703,095300,1178393985,3275,3275,3275,3275,429
20230703,095200,1176989010,3275,3265,3275,3265,7516
20230703,095100,1152408645,3265,3265,3265,3265,2753
20230703,095000,1143420100,3265,3265,3265,3265,576
20230703,094900,1141539460,3260,3265,3265,3260,235
20230703,094800,1140773335,3260,3265,3265,3260,357
20230703,094700,1139608515,3265,3265,3265,3265,405
20230703,094600,1138286190,3250,3260,3265,3250,40303
20230703,094500,1007248575,3260,3265,3265,3260,493
20230703,094400,1005640290,3260,3265,3265,3260,2649
20230703,094300,996991405,3260,3260,3260,3260,2640
20230703,094200,988385005,3260,3265,3265,3255,596
20230703,094100,986440795,3265,3255,3265,3255,4205
20230703,094000,972752565,3255,3255,3255,3250,1739
20230703,093900,967092885,3255,3265,3265,3255,8935
20230703,093800,938000810,3265,3265,3265,3265,439
20230703,093700,936567475,3250,3255,3265,3250,6607
20230703,093600,915074040,3255,3255,3255,3250,2302
20230703,093500,907581180,3250,3265,3265,3250,20913
20230703,093400,839520220,3265,3260,3265,3260,1417
20230703,093300,834899295,3265,3280,3280,3260,6904
20230703,093200,812336715,3280,3280,3280,3270,7267
20230703,093100,788501960,3275,3265,3275,3265,1836
20230703,093000,782489895,3270,3270,3275,3270,1705
20230703,092900,776914490,3270,3260,3275,3260,479
20230703,092800,775346155,3260,3280,3280,3255,22834
20230703,092700,700972370,3260,3265,3270,3260,10887
20230703,092600,665450295,3265,3270,3270,3265,1544
20230703,092500,660409125,3265,3285,3285,3265,14944
20230703,092400,611423735,3280,3280,3290,3280,5808
20230703,092300,592364205,3280,3295,3295,3280,11448
20230703,092200,554808455,3285,3290,3295,3285,5774
20230703,092100,535828825,3295,3295,3300,3290,6954
20230703,092000,512909375,3295,3300,3300,3295,2026
20230703,091900,506227055,3300,3310,3310,3300,6638
20230703,091800,484309255,3310,3305,3310,3300,3652
20230703,091700,472240265,3300,3300,3305,3300,1813
20230703,091600,466254340,3300,3300,3300,3300,9
20230703,091500,466224640,3290,3295,3300,3290,1014
20230703,091400,462881340,3295,3285,3295,3285,5321
20230703,091300,445361615,3290,3305,3305,3290,6222
20230703,091200,424860095,3305,3310,3315,3305,2478
20230703,091100,416655405,3310,3295,3310,3295,8511
20230703,091000,388515835,3300,3300,3300,3300,1368
20230703,090900,384001435,3300,3295,3300,3295,5600
20230703,090800,365538685,3295,3295,3300,3295,1975
20230703,090700,359021410,3295,3295,3300,3295,6672
20230703,090600,337020755,3295,3310,3310,3295,7693
20230703,090500,311607835,3315,3315,3315,3300,5517
20230703,090400,293354470,3315,3310,3325,3310,14852
20230703,090300,244059160,3310,3290,3315,3290,47764
20230703,090200,86620480,3290,3290,3295,3280,12530
20230703,090100,45375405,3280,3300,3300,3280,3365
20230703,090000,34303625,3300,3300,3300,3280,10397