stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194400,3903919000,3210,3210,3210,3210,27587
20230704,194300,3903919000,3210,3210,3210,3210,0
20230704,194200,3903919000,3210,3210,3210,3210,0
20230704,194100,3903919000,3210,3210,3210,3210,0
20230704,194000,3903919000,3210,3210,3210,3210,0
20230704,193900,3903919000,3210,3210,3210,3210,0
20230704,193800,3903919000,3210,3210,3210,3210,0
20230704,193700,3903919000,3210,3210,3210,3210,0
20230704,193600,3903919000,3210,3210,3210,3210,0
20230704,193500,3903919000,3210,3210,3210,3210,0
20230704,193400,3903919000,3210,3210,3210,3210,0
20230704,193300,3903919000,3210,3210,3210,3210,0
20230704,193200,3903919000,3210,3210,3210,3210,0
20230704,193100,3903919000,3210,3210,3210,3210,0
20230704,193000,3903919000,3210,3210,3210,3210,0
20230704,192900,3903919000,3210,3210,3210,3210,0
20230704,192800,3903919000,3210,3210,3210,3210,0
20230704,192700,3903919000,3210,3210,3210,3210,0
20230704,192600,3903919000,3210,3210,3210,3210,0
20230704,192500,3903919000,3210,3210,3210,3210,0
20230704,192400,3903919000,3210,3210,3210,3210,0
20230704,192300,3903919000,3210,3210,3210,3210,0
20230704,192200,3903919000,3210,3210,3210,3210,0
20230704,192100,3903919000,3210,3210,3210,3210,0
20230704,192000,3903919000,3210,3210,3210,3210,0
20230704,191900,3903919000,3210,3210,3210,3210,0
20230704,191800,3903919000,3210,3210,3210,3210,0
20230704,191700,3903919000,3210,3210,3210,3210,0
20230704,191600,3903919000,3210,3210,3210,3210,0
20230704,191500,3903919000,3210,3210,3210,3210,0
20230704,191400,3903919000,3210,3210,3210,3210,27587
20230704,191300,3903919000,3210,3210,3210,3210,0
20230704,191200,3903919000,3210,3210,3210,3210,0
20230704,191100,3903919000,3210,3210,3210,3210,0
20230704,191000,3903919000,3210,3210,3210,3210,0
20230704,190900,3903919000,3210,3210,3210,3210,0
20230704,190800,3903919000,3210,3210,3210,3210,0
20230704,190700,3903919000,3210,3210,3210,3210,0
20230704,190600,3903919000,3210,3210,3210,3210,0
20230704,190500,3903919000,3210,3210,3210,3210,0
20230704,190400,3903919000,3210,3210,3210,3210,0
20230704,190300,3903919000,3210,3210,3210,3210,0
20230704,190200,3903919000,3210,3210,3210,3210,0
20230704,190100,3903919000,3210,3210,3210,3210,0
20230704,190000,3903919000,3210,3210,3210,3210,0
20230704,185900,3903919000,3210,3210,3210,3210,0
20230704,185800,3903919000,3210,3210,3210,3210,0
20230704,185700,3903919000,3210,3210,3210,3210,0
20230704,185600,3903919000,3210,3210,3210,3210,0
20230704,185500,3903919000,3210,3210,3210,3210,0
20230704,185400,3903919000,3210,3210,3210,3210,0
20230704,185300,3903919000,3210,3210,3210,3210,0
20230704,185200,3903919000,3210,3210,3210,3210,0
20230704,185100,3903919000,3210,3210,3210,3210,0
20230704,185000,3903919000,3210,3210,3210,3210,0
20230704,184900,3903919000,3210,3210,3210,3210,0
20230704,184800,3903919000,3210,3210,3210,3210,0
20230704,184700,3903919000,3210,3210,3210,3210,0
20230704,184600,3903919000,3210,3210,3210,3210,0
20230704,184500,3903919000,3210,3210,3210,3210,0
20230704,184400,3903919000,3210,3210,3210,3210,27587
20230704,184300,3903919000,3210,3210,3210,3210,0
20230704,184200,3903919000,3210,3210,3210,3210,0
20230704,184100,3903919000,3210,3210,3210,3210,0
20230704,184000,3903919000,3210,3210,3210,3210,0
20230704,183900,3903919000,3210,3210,3210,3210,0
20230704,183800,3903919000,3210,3210,3210,3210,0
20230704,183700,3903919000,3210,3210,3210,3210,0
20230704,183600,3903919000,3210,3210,3210,3210,0
20230704,183500,3903919000,3210,3210,3210,3210,0
20230704,183400,3903919000,3210,3210,3210,3210,0
20230704,183300,3903919000,3210,3210,3210,3210,0
20230704,183200,3903919000,3210,3210,3210,3210,0
20230704,183100,3903919000,3210,3210,3210,3210,0
20230704,183000,3903919000,3210,3210,3210,3210,0
20230704,182900,3903919000,3210,3210,3210,3210,0
20230704,182800,3903919000,3210,3210,3210,3210,0
20230704,182700,3903919000,3210,3210,3210,3210,0
20230704,182600,3903919000,3210,3210,3210,3210,0
20230704,182500,3903919000,3210,3210,3210,3210,0
20230704,182400,3903919000,3210,3210,3210,3210,0
20230704,182300,3903919000,3210,3210,3210,3210,0
20230704,182200,3903919000,3210,3210,3210,3210,0
20230704,182100,3903919000,3210,3210,3210,3210,0
20230704,182000,3903919000,3210,3210,3210,3210,0
20230704,181900,3903919000,3210,3210,3210,3210,0
20230704,181800,3903919000,3210,3210,3210,3210,0
20230704,181700,3903919000,3210,3210,3210,3210,0
20230704,181600,3903919000,3210,3210,3210,3210,0
20230704,181500,3903919000,3210,3210,3210,3210,0
20230704,181400,3903919000,3210,3210,3210,3210,27587
20230704,181300,3903919000,3210,3210,3210,3210,0
20230704,181200,3903919000,3210,3210,3210,3210,0
20230704,181100,3903919000,3210,3210,3210,3210,0
20230704,181000,3903919000,3210,3210,3210,3210,0
20230704,180900,3903919000,3210,3210,3210,3210,0
20230704,180800,3903919000,3210,3210,3210,3210,0
20230704,180700,3903919000,3210,3210,3210,3210,0
20230704,180600,3903919000,3210,3210,3210,3210,0
20230704,180500,3903919000,3210,3210,3210,3210,0
20230704,180400,3903919000,3210,3210,3210,3210,0
20230704,180300,3903919000,3210,3210,3210,3210,0
20230704,180200,3903919000,3210,3210,3210,3210,0
20230704,180100,3903919000,3210,3210,3210,3210,0
20230704,180000,3903919000,3210,3210,3210,3210,0
20230704,175900,3903919000,3210,3210,3210,3210,0
20230704,175800,3903919000,3210,3210,3210,3210,0
20230704,175700,3903919000,3210,3210,3210,3210,0
20230704,175600,3903919000,3210,3210,3210,3210,0
20230704,175500,3903919000,3210,3210,3210,3210,0
20230704,175400,3903919000,3210,3210,3210,3210,0
20230704,175300,3903919000,3210,3210,3210,3210,0
20230704,175200,3903919000,3210,3210,3210,3210,0
20230704,175100,3903919000,3210,3210,3210,3210,0
20230704,175000,3903919000,3210,3210,3210,3210,0
20230704,174900,3903919000,3210,3210,3210,3210,0
20230704,174800,3903919000,3210,3210,3210,3210,0
20230704,174700,3903919000,3210,3210,3210,3210,0
20230704,174600,3903919000,3210,3210,3210,3210,0
20230704,174500,3903919000,3210,3210,3210,3210,0
20230704,174400,3903919000,3210,3210,3210,3210,27587
20230704,174300,3903919000,3210,3210,3210,3210,0
20230704,174200,3903919000,3210,3210,3210,3210,0
20230704,174100,3903919000,3210,3210,3210,3210,0
20230704,174000,3903919000,3210,3210,3210,3210,0
20230704,173900,3903919000,3210,3210,3210,3210,0
20230704,173800,3903919000,3210,3210,3210,3210,0
20230704,173700,3903919000,3210,3210,3210,3210,0
20230704,173600,3903919000,3210,3210,3210,3210,0
20230704,173500,3903919000,3210,3210,3210,3210,0
20230704,173400,3903919000,3210,3210,3210,3210,0
20230704,173300,3903919000,3210,3210,3210,3210,0
20230704,173200,3903919000,3210,3210,3210,3210,0
20230704,173100,3903919000,3210,3210,3210,3210,0
20230704,173000,3903919000,3210,3210,3210,3210,0
20230704,172900,3903919000,3210,3210,3210,3210,0
20230704,172800,3903919000,3210,3210,3210,3210,0
20230704,172700,3903919000,3210,3210,3210,3210,0
20230704,172600,3903919000,3210,3210,3210,3210,0
20230704,172500,3903919000,3210,3210,3210,3210,0
20230704,172400,3903919000,3210,3210,3210,3210,0
20230704,172300,3903919000,3210,3210,3210,3210,0
20230704,172200,3903919000,3210,3210,3210,3210,0
20230704,172100,3903919000,3210,3210,3210,3210,0
20230704,172000,3903919000,3210,3210,3210,3210,0
20230704,171900,3903919000,3210,3210,3210,3210,0
20230704,171800,3903919000,3210,3210,3210,3210,0
20230704,171700,3903919000,3210,3210,3210,3210,0
20230704,171600,3903919000,3210,3210,3210,3210,0
20230704,171500,3903919000,3210,3210,3210,3210,0
20230704,171400,3903919000,3210,3210,3210,3210,27587
20230704,171300,3903919000,3210,3210,3210,3210,0
20230704,171200,3903919000,3210,3210,3210,3210,0
20230704,171100,3903919000,3210,3210,3210,3210,0
20230704,171000,3903919000,3210,3210,3210,3210,0
20230704,170900,3903919000,3210,3210,3210,3210,0
20230704,170800,3903919000,3210,3210,3210,3210,0
20230704,170700,3903919000,3210,3210,3210,3210,0
20230704,170600,3903919000,3210,3210,3210,3210,0
20230704,170500,3903919000,3210,3210,3210,3210,0
20230704,170400,3903919000,3210,3210,3210,3210,0
20230704,170300,3903919000,3210,3210,3210,3210,0
20230704,170200,3903919000,3210,3210,3210,3210,0
20230704,170100,3903919000,3210,3210,3210,3210,0
20230704,170000,3903919000,3210,3210,3210,3210,0
20230704,165900,3903919000,3210,3210,3210,3210,0
20230704,165800,3903919000,3210,3210,3210,3210,0
20230704,165700,3903919000,3210,3210,3210,3210,0
20230704,165600,3903919000,3210,3210,3210,3210,0
20230704,165500,3903919000,3210,3210,3210,3210,0
20230704,165400,3903919000,3210,3210,3210,3210,0
20230704,165300,3903919000,3210,3210,3210,3210,0
20230704,165200,3903919000,3210,3210,3210,3210,0
20230704,165100,3903919000,3210,3210,3210,3210,0
20230704,165000,3903919000,3210,3210,3210,3210,0
20230704,164900,3903919000,3210,3210,3210,3210,0
20230704,164800,3903919000,3210,3210,3210,3210,0
20230704,164700,3903919000,3210,3210,3210,3210,0
20230704,164600,3903919000,3210,3210,3210,3210,0
20230704,164500,3903919000,3210,3210,3210,3210,0
20230704,164400,3903919000,3210,3210,3210,3210,27587
20230704,164300,3903919000,3210,3210,3210,3210,0
20230704,164200,3903919000,3210,3210,3210,3210,0
20230704,164100,3903919000,3210,3210,3210,3210,0
20230704,164000,3903919000,3210,3210,3210,3210,0
20230704,163900,3903919000,3210,3210,3210,3210,0
20230704,163800,3903919000,3210,3210,3210,3210,0
20230704,163700,3903919000,3210,3210,3210,3210,0
20230704,163600,3903919000,3210,3210,3210,3210,0
20230704,163500,3903919000,3210,3210,3210,3210,0
20230704,163400,3903919000,3210,3210,3210,3210,0
20230704,163300,3903919000,3210,3210,3210,3210,0
20230704,163200,3903919000,3210,3210,3210,3210,0
20230704,163100,3903919000,3210,3210,3210,3210,0
20230704,163000,3903919000,3210,3210,3210,3210,0
20230704,162900,3903919000,3210,3210,3210,3210,0
20230704,162800,3903919000,3210,3210,3210,3210,0
20230704,162700,3903919000,3210,3210,3210,3210,0
20230704,162600,3903919000,3210,3210,3210,3210,0
20230704,162500,3903919000,3210,3210,3210,3210,0
20230704,162400,3903919000,3210,3210,3210,3210,0
20230704,162300,3903919000,3210,3210,3210,3210,0
20230704,162200,3903919000,3210,3210,3210,3210,0
20230704,162100,3903919000,3210,3210,3210,3210,0
20230704,162000,3903919000,3210,3210,3210,3210,0
20230704,161900,3903919000,3210,3210,3210,3210,0
20230704,161800,3903919000,3210,3210,3210,3210,0
20230704,161700,3903919000,3210,3210,3210,3210,0
20230704,161600,3903919000,3210,3210,3210,3210,0
20230704,161500,3903919000,3210,3210,3210,3210,0
20230704,161400,3903919000,3210,3210,3210,3210,27587
20230704,161300,3903919000,3210,3210,3210,3210,0
20230704,161200,3903919000,3210,3210,3210,3210,0
20230704,161100,3903919000,3210,3210,3210,3210,0
20230704,161000,3903919000,3210,3210,3210,3210,0
20230704,160900,3903919000,3210,3210,3210,3210,0
20230704,160800,3903919000,3210,3210,3210,3210,0
20230704,160700,3903919000,3210,3210,3210,3210,0
20230704,160600,3903919000,3210,3210,3210,3210,0
20230704,160500,3903919000,3210,3210,3210,3210,0
20230704,160400,3903919000,3210,3210,3210,3210,0
20230704,160300,3903919000,3210,3210,3210,3210,0
20230704,160200,3903919000,3210,3210,3210,3210,0
20230704,160100,3903919000,3210,3210,3210,3210,0
20230704,160000,3903919000,3210,3210,3210,3210,0
20230704,155900,3903919000,3210,3210,3210,3210,0
20230704,155800,3903919000,3210,3210,3210,3210,0
20230704,155700,3903919000,3210,3210,3210,3210,0
20230704,155600,3903919000,3210,3210,3210,3210,0
20230704,155500,3903919000,3210,3210,3210,3210,0
20230704,155400,3903919000,3210,3210,3210,3210,0
20230704,155300,3903919000,3210,3210,3210,3210,0
20230704,155200,3903919000,3210,3210,3210,3210,0
20230704,155100,3903919000,3210,3210,3210,3210,0
20230704,155000,3903919000,3210,3210,3210,3210,0
20230704,154900,3903919000,3210,3210,3210,3210,0
20230704,154800,3903919000,3210,3210,3210,3210,0
20230704,154700,3903919000,3210,3210,3210,3210,0
20230704,154600,3903919000,3210,3210,3210,3210,0
20230704,154500,3903919000,3210,3210,3210,3210,0
20230704,154400,3903919000,3210,3210,3210,3210,27587
20230704,154300,3903919000,3210,3210,3210,3210,0
20230704,154200,3903919000,3210,3210,3210,3210,0
20230704,154100,3903919000,3210,3210,3210,3210,0
20230704,154000,3903919000,3210,3210,3210,3210,0
20230704,153900,3903919000,3210,3210,3210,3210,0
20230704,153800,3903919000,3210,3210,3210,3210,0
20230704,153700,3903919000,3210,3210,3210,3210,0
20230704,153600,3903919000,3210,3210,3210,3210,0
20230704,153500,3903919000,3210,3210,3210,3210,0
20230704,153400,3903919000,3210,3210,3210,3210,0
20230704,153300,3903919000,3210,3210,3210,3210,0
20230704,153200,3903919000,3210,3210,3210,3210,0
20230704,153100,3903919000,3210,3210,3210,3210,0
20230704,153000,3903919000,3210,3210,3210,3210,27587
20230704,152900,3815364730,3225,3225,3225,3225,0
20230704,152800,3815364730,3225,3225,3225,3225,0
20230704,152700,3815364730,3225,3225,3225,3225,0
20230704,152600,3815364730,3225,3225,3225,3225,0
20230704,152500,3815364730,3225,3225,3225,3225,0
20230704,152400,3815364730,3225,3225,3225,3225,0
20230704,152300,3815364730,3225,3225,3225,3225,0
20230704,152200,3815364730,3225,3225,3225,3225,0
20230704,152100,3815364730,3225,3225,3225,3225,0
20230704,152000,3815364730,3225,3225,3225,3225,0
20230704,151900,3815364730,3225,3215,3225,3210,3977
20230704,151800,3802568925,3215,3210,3215,3205,27065
20230704,151700,3715775050,3210,3205,3210,3205,4054
20230704,151600,3702781435,3205,3205,3210,3205,3617
20230704,151500,3691183095,3205,3205,3205,3200,14220
20230704,151400,3645608425,3205,3205,3205,3205,3177
20230704,151300,3635426140,3205,3200,3210,3200,4255
20230704,151200,3621795230,3200,3205,3205,3200,4731
20230704,151100,3606633275,3205,3205,3205,3205,5023
20230704,151000,3590534560,3205,3205,3210,3205,6693
20230704,150900,3569067380,3205,3205,3210,3200,16655
20230704,150800,3515722440,3205,3205,3210,3205,4458
20230704,150700,3501433490,3210,3210,3210,3205,6803
20230704,150600,3479603375,3210,3205,3210,3205,3846
20230704,150500,3467260075,3205,3205,3210,3205,6058
20230704,150400,3447834610,3205,3205,3210,3205,1110
20230704,150300,3444277010,3205,3210,3210,3205,4869
20230704,150200,3428667840,3215,3210,3215,3205,2283
20230704,150100,3421337325,3210,3210,3210,3205,21918
20230704,150000,3351038765,3210,3215,3215,3210,3395
20230704,145900,3340140560,3210,3210,3215,3210,3506
20230704,145800,3328884245,3210,3210,3215,3210,2934
20230704,145700,3319463505,3210,3210,3215,3210,3035
20230704,145600,3309719715,3210,3210,3215,3210,7536
20230704,145500,3285497445,3210,3210,3210,3210,4507
20230704,145400,3271029975,3210,3210,3210,3205,2198
20230704,145300,3263977000,3210,3210,3215,3205,3010
20230704,145200,3254315970,3210,3210,3215,3210,2323
20230704,145100,3246857915,3210,3210,3215,3210,3259
20230704,145000,3236396375,3215,3210,3215,3210,2615
20230704,144900,3227998000,3210,3210,3215,3210,3360
20230704,144800,3217212085,3215,3215,3225,3210,1820
20230704,144700,3211361435,3215,3205,3215,3205,4339
20230704,144600,3197417420,3205,3225,3230,3205,80724
20230704,144500,2938116665,3225,3220,3225,3220,3508
20230704,144400,2926820885,3220,3220,3225,3220,1465
20230704,144300,2922103535,3220,3220,3225,3220,3760
20230704,144200,2909994085,3220,3230,3230,3220,30942
20230704,144100,2810309425,3230,3230,3230,3225,4907
20230704,144000,2794466980,3230,3230,3230,3230,3599
20230704,143900,2782842210,3230,3230,3230,3230,4943
20230704,143800,2766876320,3230,3230,3235,3230,1303
20230704,143700,2762667550,3230,3230,3235,3230,3097
20230704,143600,2752662740,3230,3225,3230,3225,3853
20230704,143500,2740227830,3225,3220,3225,3220,4363
20230704,143400,2726164820,3230,3220,3230,3220,5852
20230704,143300,2707303705,3220,3220,3225,3220,2003
20230704,143200,2700853920,3225,3220,3225,3220,3861
20230704,143100,2688413895,3220,3225,3225,3220,4539
20230704,143000,2673777170,3230,3230,3230,3225,2359
20230704,142900,2666166795,3225,3230,3230,3225,1060
20230704,142800,2662748285,3225,3230,3230,3225,1869
20230704,142700,2656711680,3230,3230,3230,3230,3355
20230704,142600,2645875030,3225,3225,3230,3225,5239
20230704,142500,2628979205,3230,3225,3230,3225,652
20230704,142400,2626876380,3230,3230,3230,3225,2779
20230704,142300,2617909410,3230,3225,3230,3225,1140
20230704,142200,2614232610,3225,3230,3230,3225,1095
20230704,142100,2610696920,3230,3230,3230,3230,2308
20230704,142000,2603242080,3230,3235,3235,3225,2063
20230704,141900,2596578410,3230,3230,3235,3230,1078
20230704,141800,2593095430,3230,3230,3230,3225,3764
20230704,141700,2580945725,3235,3225,3235,3225,689
20230704,141600,2578720200,3225,3230,3230,3225,1874
20230704,141500,2572676395,3225,3225,3230,3225,2058
20230704,141400,2566034345,3225,3225,3225,3225,2579
20230704,141300,2557717070,3225,3225,3230,3220,3759
20230704,141200,2545599145,3220,3225,3225,3220,260
20230704,141100,2544760800,3225,3225,3225,3225,1450
20230704,141000,2540084550,3220,3225,3225,3220,1693
20230704,140900,2534629750,3225,3225,3225,3225,561
20230704,140800,2532820525,3220,3225,3225,3220,3537
20230704,140700,2521423835,3225,3225,3230,3225,2260
20230704,140600,2514133825,3225,3225,3225,3225,2021
20230704,140500,2507616100,3225,3220,3225,3220,2434
20230704,140400,2499776515,3225,3225,3225,3225,2981
20230704,140300,2490162790,3220,3225,3225,3220,366
20230704,140200,2488983770,3225,3225,3225,3220,4678
20230704,140100,2473912510,3220,3220,3225,3220,1642
20230704,140000,2468623820,3225,3220,3225,3220,1415
20230704,135900,2464060545,3220,3225,3225,3220,1182
20230704,135800,2460254410,3225,3230,3230,3225,2605
20230704,135700,2451853035,3230,3225,3230,3225,1155
20230704,135600,2448127655,3225,3225,3230,3225,3070
20230704,135500,2438226895,3225,3230,3235,3225,1676
20230704,135400,2432814055,3230,3225,3230,3225,3291
20230704,135300,2422200020,3225,3230,3230,3225,1157
20230704,135200,2418462945,3225,3225,3225,3225,1882
20230704,135100,2412393495,3225,3225,3225,3225,3264
20230704,135000,2401867095,3225,3230,3230,3225,1479
20230704,134900,2397095915,3225,3225,3225,3225,5574
20230704,134800,2379119765,3225,3225,3225,3225,51
20230704,134700,2378955290,3225,3230,3230,3225,2715
20230704,134600,2370195895,3230,3230,3230,3225,119
20230704,134500,2369811650,3230,3225,3230,3225,4856
20230704,134400,2354149360,3230,3225,3230,3225,1355
20230704,134300,2349778460,3225,3230,3230,3225,11837
20230704,134200,2311588910,3230,3235,3235,3230,3055
20230704,134100,2301712660,3230,3230,3230,3230,1863
20230704,134000,2295695170,3235,3230,3235,3230,29
20230704,133900,2295601475,3230,3230,3235,3230,1282
20230704,133800,2291460080,3230,3235,3235,3230,114
20230704,133700,2291091410,3230,3230,3235,3230,382
20230704,133600,2289857500,3230,3230,3235,3230,900
20230704,133500,2286949000,3225,3230,3230,3225,807
20230704,133400,2284342515,3230,3235,3235,3230,57
20230704,133300,2284158255,3235,3230,3235,3230,336
20230704,133200,2283072955,3235,3225,3235,3225,305
20230704,133100,2282087730,3225,3235,3235,3225,1069
20230704,133000,2278636475,3230,3235,3235,3230,2904
20230704,132900,2269254855,3230,3235,3235,3230,329
20230704,132800,2268192160,3230,3230,3230,3230,1056
20230704,132700,2264781280,3230,3235,3235,3230,136
20230704,132600,2264341940,3230,3230,3235,3230,179
20230704,132500,2263763745,3230,3230,3230,3230,49
20230704,132400,2263605475,3235,3230,3235,3230,1099
20230704,132300,2260055330,3235,3230,3235,3230,180
20230704,132200,2259473155,3235,3230,3235,3230,1162
20230704,132100,2255719870,3230,3230,3230,3230,243
20230704,132000,2254934980,3230,3235,3235,3230,1242
20230704,131900,2250922110,3235,3230,3235,3230,491
20230704,131800,2249333895,3235,3235,3235,3230,338
20230704,131700,2248240725,3240,3245,3245,3230,1207
20230704,131600,2244339045,3240,3230,3240,3230,898
20230704,131500,2241438255,3230,3230,3230,3230,1301
20230704,131400,2237236025,3230,3225,3230,3225,4263
20230704,131300,2223466660,3230,3230,3230,3225,11935
20230704,131200,2184921610,3230,3235,3240,3230,6075
20230704,131100,2165296270,3240,3240,3240,3240,73
20230704,131000,2165059750,3245,3235,3245,3230,2905
20230704,130900,2155652155,3235,3235,3235,3230,1073
20230704,130800,2152186000,3235,3235,3235,3235,95
20230704,130700,2151878675,3235,3235,3240,3235,2483
20230704,130600,2143846090,3235,3235,3235,3235,1116
20230704,130500,2140235830,3240,3235,3240,3235,33
20230704,130400,2140129035,3235,3230,3235,3230,398
20230704,130300,2138841625,3230,3235,3235,3230,141
20230704,130200,2138385790,3235,3240,3240,3235,1456
20230704,130100,2133671355,3235,3235,3235,3230,2192
20230704,130000,2126580355,3230,3235,3235,3230,537
20230704,125900,2124845785,3235,3225,3235,3225,1214
20230704,125800,2120929285,3230,3235,3235,3225,19
20230704,125700,2120867915,3230,3230,3230,3225,3330
20230704,125600,2110127715,3230,3230,3230,3230,713
20230704,125500,2107824725,3230,3230,3235,3230,1556
20230704,125400,2102798820,3235,3235,3235,3235,951
20230704,125300,2099722335,3235,3230,3235,3230,286
20230704,125200,2098797245,3230,3230,3230,3230,592
20230704,125100,2096885085,3230,3235,3235,3230,1604
20230704,125000,2091702115,3235,3230,3235,3230,1025
20230704,124900,2088391360,3230,3230,3230,3225,1073
20230704,124800,2084925695,3225,3230,3230,3225,432
20230704,124700,2083531970,3230,3230,3230,3230,99
20230704,124600,2083212200,3230,3230,3230,3230,1614
20230704,124500,2077998980,3230,3230,3230,3230,469
20230704,124400,2076484110,3230,3230,3230,3225,2610
20230704,124300,2068058935,3225,3225,3230,3225,181
20230704,124200,2067475175,3230,3225,3230,3225,1606
20230704,124100,2062294820,3225,3230,3230,3225,385
20230704,124000,2061052595,3230,3225,3230,3225,1113
20230704,123900,2057457655,3230,3230,3230,3225,85
20230704,123800,2057183485,3230,3230,3230,3225,251
20230704,123700,2056373625,3230,3230,3230,3225,4056
20230704,123600,2043272985,3230,3230,3230,3230,175
20230704,123500,2042707735,3230,3235,3235,3230,634
20230704,123400,2040658365,3230,3230,3230,3230,25
20230704,123300,2040577615,3235,3230,3235,3230,2204
20230704,123200,2033453545,3230,3230,3230,3230,587
20230704,123100,2031557535,3230,3230,3230,3230,127
20230704,123000,2031147325,3230,3230,3235,3230,5885
20230704,122900,2012134715,3230,3235,3235,3230,39
20230704,122800,2012008675,3235,3235,3235,3230,529
20230704,122700,2010297480,3235,3230,3235,3230,26
20230704,122600,2010213495,3230,3230,3230,3230,1100
20230704,122500,2006660495,3230,3230,3235,3230,314
20230704,122400,2005646270,3230,3230,3230,3230,24
20230704,122300,2005568750,3230,3230,3230,3230,741
20230704,122200,2003175320,3230,3235,3235,3230,1272
20230704,122100,1999066270,3235,3235,3235,3235,125
20230704,122000,1998661895,3240,3235,3240,3235,306
20230704,121900,1997671930,3235,3235,3235,3235,1202
20230704,121800,1993783460,3235,3235,3235,3235,376
20230704,121700,1992567100,3235,3230,3235,3230,6207
20230704,121600,1972515990,3230,3230,3230,3230,25
20230704,121500,1972435240,3230,3235,3235,3230,296
20230704,121400,1971478540,3235,3230,3235,3230,204
20230704,121300,1970819350,3230,3230,3235,3230,55
20230704,121200,1970641460,3230,3230,3230,3230,426
20230704,121100,1969265480,3230,3235,3235,3230,2654
20230704,121000,1960692745,3235,3235,3235,3235,8
20230704,120900,1960666865,3230,3235,3235,3230,2805
20230704,120800,1951598970,3235,3230,3235,3230,1194
20230704,120700,1947742250,3230,3230,3230,3230,660
20230704,120600,1945610450,3230,3230,3230,3230,174
20230704,120500,1945048430,3235,3230,3235,3230,85
20230704,120400,1944773580,3235,3235,3235,3230,1173
20230704,120300,1940984045,3230,3235,3235,3230,106
20230704,120200,1940641310,3230,3235,3235,3230,143
20230704,120100,1940178825,3230,3225,3235,3225,2786
20230704,120000,1931190175,3230,3230,3230,3225,265
20230704,115900,1930334345,3230,3230,3235,3230,4760
20230704,115800,1914959445,3230,3235,3235,3230,74
20230704,115700,1914720180,3235,3235,3235,3230,59
20230704,115600,1914529435,3230,3240,3240,3230,21814
20230704,115500,1844047370,3240,3245,3245,3240,175
20230704,115400,1843480360,3240,3240,3240,3240,1
20230704,115300,1843477120,3235,3235,3235,3235,2952
20230704,115200,1833927400,3235,3235,3235,3230,1412
20230704,115100,1829359705,3235,3235,3235,3230,2312
20230704,115000,1821880505,3235,3230,3235,3230,2498
20230704,114900,1813808850,3230,3235,3235,3230,2486
20230704,114800,1805778020,3230,3240,3240,3230,15722
20230704,114700,1754897085,3240,3240,3240,3240,249
20230704,114600,1754090325,3240,3245,3245,3240,1904
20230704,114500,1747921070,3245,3245,3245,3240,2613
20230704,114400,1739442010,3245,3240,3245,3240,3205
20230704,114300,1729044435,3235,3240,3240,3235,10436
20230704,114200,1695231920,3245,3250,3250,3245,6966
20230704,114100,1672617725,3250,3250,3250,3250,726
20230704,114000,1670258225,3250,3250,3255,3250,85
20230704,113900,1669981725,3250,3250,3250,3250,5841
20230704,113800,1650998475,3250,3255,3255,3250,744
20230704,113700,1648576880,3255,3255,3255,3255,226
20230704,113600,1647841250,3255,3260,3260,3255,35
20230704,113500,1647727275,3255,3255,3255,3255,1269
20230704,113400,1643596680,3255,3250,3255,3250,234
20230704,113300,1642835310,3250,3255,3255,3250,4614
20230704,113200,1627818825,3255,3255,3255,3255,75
20230704,113100,1627574700,3255,3260,3260,3255,2283
20230704,113000,1620143415,3255,3255,3265,3255,5027
20230704,112900,1603736915,3255,3255,3255,3255,173
20230704,112800,1603173800,3255,3255,3255,3255,1026
20230704,112700,1599834170,3255,3255,3260,3255,963
20230704,112600,1596698605,3260,3255,3260,3255,275
20230704,112500,1595802980,3260,3255,3260,3255,299
20230704,112400,1594829730,3255,3255,3260,3255,1789
20230704,112300,1589002715,3255,3255,3255,3255,334
20230704,112200,1587915545,3255,3255,3260,3255,54
20230704,112100,1587739680,3255,3250,3255,3250,2171
20230704,112000,1580681560,3250,3250,3250,3250,25
20230704,111900,1580600310,3250,3250,3250,3250,25
20230704,111800,1580519060,3250,3250,3250,3250,173
20230704,111700,1579956810,3255,3250,3255,3250,1029
20230704,111600,1576612545,3255,3250,3255,3250,45
20230704,111500,1576466190,3255,3255,3255,3250,68
20230704,111400,1576244975,3255,3250,3255,3250,143
20230704,111300,1575780010,3250,3255,3255,3250,1318
20230704,111200,1571494920,3255,3250,3260,3250,7967
20230704,111100,1545529555,3255,3250,3255,3250,228
20230704,111000,1544787540,3255,3250,3255,3250,1425
20230704,110900,1540154285,3250,3255,3255,3250,394
20230704,110800,1538872935,3255,3245,3255,3245,1489
20230704,110700,1534037795,3245,3245,3250,3245,2349
20230704,110600,1526414640,3245,3245,3245,3245,9425
20230704,110500,1495830515,3245,3245,3245,3245,496
20230704,110400,1494220995,3245,3245,3245,3245,25
20230704,110300,1494139870,3245,3245,3250,3245,165
20230704,110200,1493604350,3245,3250,3250,3245,7111
20230704,110100,1470512260,3250,3245,3250,3245,228
20230704,110000,1469771380,3245,3245,3245,3245,175
20230704,105900,1469203505,3245,3250,3250,3245,207
20230704,105800,1468531640,3245,3245,3250,3245,2843
20230704,105700,1459293460,3250,3250,3250,3245,2242
20230704,105600,1452007085,3255,3255,3255,3250,3177
20230704,105500,1441679190,3255,3255,3260,3255,699
20230704,105400,1439401680,3255,3250,3260,3250,253
20230704,105300,1438577605,3260,3250,3260,3250,879
20230704,105200,1435720500,3250,3250,3250,3245,828
20230704,105100,1433031620,3250,3245,3250,3245,230
20230704,105000,1432284990,3245,3245,3245,3245,5824
20230704,104900,1413386110,3245,3245,3250,3245,4067
20230704,104800,1400178330,3250,3245,3250,3245,2376
20230704,104700,1392465750,3245,3250,3250,3245,1395
20230704,104600,1387932370,3250,3245,3250,3245,1020
20230704,104500,1384617495,3250,3245,3250,3245,39
20230704,104400,1384490890,3245,3250,3250,3245,435
20230704,104300,1383079265,3245,3245,3245,3245,1086
20230704,104200,1379555195,3245,3250,3250,3245,10521
20230704,104100,1345408075,3245,3250,3250,3245,2989
20230704,104000,1335701645,3250,3250,3250,3245,646
20230704,103900,1333602275,3245,3245,3250,3245,654
20230704,103800,1331476900,3245,3245,3245,3245,1026
20230704,103700,1328147530,3245,3240,3250,3240,5502
20230704,103600,1310295910,3240,3240,3240,3235,2388
20230704,103500,1302558910,3235,3235,3235,3235,312
20230704,103400,1301549590,3235,3240,3240,3235,2526
20230704,103300,1293377970,3240,3240,3240,3240,1217
20230704,103200,1289434890,3240,3245,3245,3240,5439
20230704,103100,1271804435,3245,3245,3245,3245,1247
20230704,103000,1267757920,3245,3245,3250,3240,5111
20230704,102900,1251190830,3245,3245,3245,3245,1887
20230704,102800,1245067515,3240,3245,3245,3240,3847
20230704,102700,1232596300,3240,3245,3245,3240,684
20230704,102600,1230378410,3240,3245,3245,3240,172
20230704,102500,1229820680,3240,3245,3245,3240,1694
20230704,102400,1224331960,3245,3245,3245,3240,384
20230704,102300,1223086005,3245,3240,3245,3240,1476
20230704,102200,1218303605,3240,3245,3245,3240,2082
20230704,102100,1211557900,3240,3245,3245,3240,2659
20230704,102000,1202934565,3245,3240,3245,3240,1168
20230704,101900,1199149195,3240,3245,3245,3240,476
20230704,101800,1197605950,3245,3240,3245,3240,79
20230704,101700,1197349715,3240,3240,3240,3240,25
20230704,101600,1197268715,3240,3245,3245,3240,6059
20230704,101500,1177607380,3245,3245,3245,3240,1064
20230704,101400,1174159825,3245,3240,3245,3235,6752
20230704,101300,1152252805,3240,3230,3240,3230,1637
20230704,101200,1146964365,3230,3235,3240,3230,1903
20230704,101100,1140807410,3235,3235,3235,3235,85
20230704,101000,1140532435,3235,3235,3235,3235,225
20230704,100900,1139804560,3235,3230,3235,3230,1090
20230704,100800,1136283360,3230,3230,3230,3230,2480
20230704,100700,1128272960,3230,3230,3230,3225,266
20230704,100600,1127414665,3225,3230,3230,3225,738
20230704,100500,1125032300,3230,3235,3235,3225,12565
20230704,100400,1084460820,3235,3230,3235,3230,394
20230704,100300,1083186630,3230,3230,3230,3230,774
20230704,100200,1080686610,3230,3230,3230,3230,1408
20230704,100100,1076138770,3230,3225,3230,3225,1693
20230704,100000,1070677910,3225,3225,3225,3220,2845
20230704,095900,1061513980,3225,3220,3225,3220,7875
20230704,095800,1036156170,3220,3230,3230,3220,32543
20230704,095700,931083140,3230,3235,3235,3230,306
20230704,095600,930094000,3235,3235,3235,3235,4795
20230704,095500,914582175,3235,3240,3240,3235,5248
20230704,095400,897603780,3240,3235,3240,3235,1983
20230704,095300,891183435,3235,3235,3235,3235,5763
20230704,095200,872540130,3235,3235,3240,3235,6173
20230704,095100,852568450,3235,3235,3240,3235,101
20230704,095000,852241435,3240,3240,3240,3235,565
20230704,094900,850410840,3240,3235,3240,3235,1747
20230704,094800,844754355,3235,3235,3240,3235,28145
20230704,094700,753649590,3235,3240,3240,3235,131
20230704,094600,753225335,3240,3240,3240,3235,796
20230704,094500,750646420,3235,3235,3240,3235,906
20230704,094400,747714740,3235,3235,3240,3230,1974
20230704,094300,741327895,3235,3235,3235,3230,1611
20230704,094200,736116430,3235,3235,3235,3235,9586
20230704,094100,705105720,3235,3235,3250,3235,2285
20230704,094000,697710315,3235,3255,3255,3230,65391
20230704,093900,485646910,3255,3255,3260,3255,1424
20230704,093800,481011785,3255,3250,3255,3250,9239
20230704,093700,450954030,3255,3255,3255,3250,1794
20230704,093600,445121925,3260,3255,3260,3250,1672
20230704,093500,439686095,3255,3255,3260,3255,2150
20230704,093400,432687815,3260,3255,3260,3255,4338
20230704,093300,418548630,3260,3260,3260,3260,293
20230704,093200,417593450,3255,3260,3260,3255,492
20230704,093100,415990645,3255,3260,3260,3255,191
20230704,093000,415368815,3250,3255,3255,3250,2183
20230704,092900,408266675,3255,3255,3260,3255,653
20230704,092800,406141155,3255,3255,3260,3255,2401
20230704,092700,398325895,3260,3265,3265,3260,370
20230704,092600,397119660,3265,3265,3265,3265,121
20230704,092500,396724595,3265,3265,3265,3260,1463
20230704,092400,391950150,3265,3245,3265,3245,3856
20230704,092300,379418210,3245,3255,3255,3245,1367
20230704,092200,374977085,3255,3255,3255,3250,261
20230704,092100,374127630,3250,3265,3265,3250,11975
20230704,092000,335188425,3265,3265,3265,3250,16341
20230704,091900,282009035,3265,3265,3265,3260,1176
20230704,091800,278170445,3270,3270,3270,3265,1130
20230704,091700,274477845,3270,3270,3270,3270,773
20230704,091600,271950135,3275,3275,3275,3270,16554
20230704,091500,217811545,3275,3275,3275,3270,694
20230704,091400,215541605,3270,3275,3275,3270,6902
20230704,091300,192953065,3275,3275,3275,3270,3220
20230704,091200,182422930,3275,3285,3285,3275,2712
20230704,091100,173535860,3285,3280,3285,3275,6642
20230704,091000,151754670,3280,3275,3280,3275,322
20230704,090900,150700010,3275,3275,3275,3275,1151
20230704,090800,146930485,3275,3275,3275,3275,2333
20230704,090700,139289910,3275,3270,3275,3270,4097
20230704,090600,125892635,3275,3275,3275,3270,1774
20230704,090500,120085565,3270,3270,3275,3270,2834
20230704,090400,110806450,3270,3270,3270,3270,2002
20230704,090300,104259910,3260,3255,3260,3250,2255
20230704,090200,96922380,3255,3260,3260,3250,18263
20230704,090100,37459565,3260,3280,3280,3260,4633
20230704,090000,22333595,3280,3290,3290,3275,6794