stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194900,3591033310,3145,3145,3145,3145,18373
20230705,194800,3591033310,3145,3145,3145,3145,0
20230705,194700,3591033310,3145,3145,3145,3145,0
20230705,194600,3591033310,3145,3145,3145,3145,0
20230705,194500,3591033310,3145,3145,3145,3145,0
20230705,194400,3591033310,3145,3145,3145,3145,0
20230705,194300,3591033310,3145,3145,3145,3145,0
20230705,194200,3591033310,3145,3145,3145,3145,0
20230705,194100,3591033310,3145,3145,3145,3145,0
20230705,194000,3591033310,3145,3145,3145,3145,0
20230705,193900,3591033310,3145,3145,3145,3145,0
20230705,193800,3591033310,3145,3145,3145,3145,0
20230705,193700,3591033310,3145,3145,3145,3145,0
20230705,193600,3591033310,3145,3145,3145,3145,0
20230705,193500,3591033310,3145,3145,3145,3145,0
20230705,193400,3591033310,3145,3145,3145,3145,0
20230705,193300,3591033310,3145,3145,3145,3145,0
20230705,193200,3591033310,3145,3145,3145,3145,0
20230705,193100,3591033310,3145,3145,3145,3145,0
20230705,193000,3591033310,3145,3145,3145,3145,0
20230705,192900,3591033310,3145,3145,3145,3145,0
20230705,192800,3591033310,3145,3145,3145,3145,0
20230705,192700,3591033310,3145,3145,3145,3145,0
20230705,192600,3591033310,3145,3145,3145,3145,0
20230705,192500,3591033310,3145,3145,3145,3145,0
20230705,192400,3591033310,3145,3145,3145,3145,0
20230705,192300,3591033310,3145,3145,3145,3145,0
20230705,192200,3591033310,3145,3145,3145,3145,0
20230705,192100,3591033310,3145,3145,3145,3145,0
20230705,192000,3591033310,3145,3145,3145,3145,0
20230705,191900,3591033310,3145,3145,3145,3145,18373
20230705,191800,3591033310,3145,3145,3145,3145,0
20230705,191700,3591033310,3145,3145,3145,3145,0
20230705,191600,3591033310,3145,3145,3145,3145,0
20230705,191500,3591033310,3145,3145,3145,3145,0
20230705,191400,3591033310,3145,3145,3145,3145,0
20230705,191300,3591033310,3145,3145,3145,3145,0
20230705,191200,3591033310,3145,3145,3145,3145,0
20230705,191100,3591033310,3145,3145,3145,3145,0
20230705,191000,3591033310,3145,3145,3145,3145,0
20230705,190900,3591033310,3145,3145,3145,3145,0
20230705,190800,3591033310,3145,3145,3145,3145,0
20230705,190700,3591033310,3145,3145,3145,3145,0
20230705,190600,3591033310,3145,3145,3145,3145,0
20230705,190500,3591033310,3145,3145,3145,3145,0
20230705,190400,3591033310,3145,3145,3145,3145,0
20230705,190300,3591033310,3145,3145,3145,3145,0
20230705,190200,3591033310,3145,3145,3145,3145,0
20230705,190100,3591033310,3145,3145,3145,3145,0
20230705,190000,3591033310,3145,3145,3145,3145,0
20230705,185900,3591033310,3145,3145,3145,3145,0
20230705,185800,3591033310,3145,3145,3145,3145,0
20230705,185700,3591033310,3145,3145,3145,3145,0
20230705,185600,3591033310,3145,3145,3145,3145,0
20230705,185500,3591033310,3145,3145,3145,3145,0
20230705,185400,3591033310,3145,3145,3145,3145,0
20230705,185300,3591033310,3145,3145,3145,3145,0
20230705,185200,3591033310,3145,3145,3145,3145,0
20230705,185100,3591033310,3145,3145,3145,3145,0
20230705,185000,3591033310,3145,3145,3145,3145,0
20230705,184900,3591033310,3145,3145,3145,3145,18373
20230705,184800,3591033310,3145,3145,3145,3145,0
20230705,184700,3591033310,3145,3145,3145,3145,0
20230705,184600,3591033310,3145,3145,3145,3145,0
20230705,184500,3591033310,3145,3145,3145,3145,0
20230705,184400,3591033310,3145,3145,3145,3145,0
20230705,184300,3591033310,3145,3145,3145,3145,0
20230705,184200,3591033310,3145,3145,3145,3145,0
20230705,184100,3591033310,3145,3145,3145,3145,0
20230705,184000,3591033310,3145,3145,3145,3145,0
20230705,183900,3591033310,3145,3145,3145,3145,0
20230705,183800,3591033310,3145,3145,3145,3145,0
20230705,183700,3591033310,3145,3145,3145,3145,0
20230705,183600,3591033310,3145,3145,3145,3145,0
20230705,183500,3591033310,3145,3145,3145,3145,0
20230705,183400,3591033310,3145,3145,3145,3145,0
20230705,183300,3591033310,3145,3145,3145,3145,0
20230705,183200,3591033310,3145,3145,3145,3145,0
20230705,183100,3591033310,3145,3145,3145,3145,0
20230705,183000,3591033310,3145,3145,3145,3145,0
20230705,182900,3591033310,3145,3145,3145,3145,0
20230705,182800,3591033310,3145,3145,3145,3145,0
20230705,182700,3591033310,3145,3145,3145,3145,0
20230705,182600,3591033310,3145,3145,3145,3145,0
20230705,182500,3591033310,3145,3145,3145,3145,0
20230705,182400,3591033310,3145,3145,3145,3145,0
20230705,182300,3591033310,3145,3145,3145,3145,0
20230705,182200,3591033310,3145,3145,3145,3145,0
20230705,182100,3591033310,3145,3145,3145,3145,0
20230705,182000,3591033310,3145,3145,3145,3145,0
20230705,181900,3591033310,3145,3145,3145,3145,18373
20230705,181800,3591033310,3145,3145,3145,3145,0
20230705,181700,3591033310,3145,3145,3145,3145,0
20230705,181600,3591033310,3145,3145,3145,3145,0
20230705,181500,3591033310,3145,3145,3145,3145,0
20230705,181400,3591033310,3145,3145,3145,3145,0
20230705,181300,3591033310,3145,3145,3145,3145,0
20230705,181200,3591033310,3145,3145,3145,3145,0
20230705,181100,3591033310,3145,3145,3145,3145,0
20230705,181000,3591033310,3145,3145,3145,3145,0
20230705,180900,3591033310,3145,3145,3145,3145,0
20230705,180800,3591033310,3145,3145,3145,3145,0
20230705,180700,3591033310,3145,3145,3145,3145,0
20230705,180600,3591033310,3145,3145,3145,3145,0
20230705,180500,3591033310,3145,3145,3145,3145,0
20230705,180400,3591033310,3145,3145,3145,3145,0
20230705,180300,3591033310,3145,3145,3145,3145,0
20230705,180200,3591033310,3145,3145,3145,3145,0
20230705,180100,3591033310,3145,3145,3145,3145,0
20230705,180000,3591033310,3145,3145,3145,3145,0
20230705,175900,3591033310,3145,3145,3145,3145,0
20230705,175800,3591033310,3145,3145,3145,3145,0
20230705,175700,3591033310,3145,3145,3145,3145,0
20230705,175600,3591033310,3145,3145,3145,3145,0
20230705,175500,3591033310,3145,3145,3145,3145,0
20230705,175400,3591033310,3145,3145,3145,3145,0
20230705,175300,3591033310,3145,3145,3145,3145,0
20230705,175200,3591033310,3145,3145,3145,3145,0
20230705,175100,3591033310,3145,3145,3145,3145,0
20230705,175000,3591033310,3145,3145,3145,3145,0
20230705,174900,3591033310,3145,3145,3145,3145,18373
20230705,174800,3591033310,3145,3145,3145,3145,0
20230705,174700,3591033310,3145,3145,3145,3145,0
20230705,174600,3591033310,3145,3145,3145,3145,0
20230705,174500,3591033310,3145,3145,3145,3145,0
20230705,174400,3591033310,3145,3145,3145,3145,0
20230705,174300,3591033310,3145,3145,3145,3145,0
20230705,174200,3591033310,3145,3145,3145,3145,0
20230705,174100,3591033310,3145,3145,3145,3145,0
20230705,174000,3591033310,3145,3145,3145,3145,0
20230705,173900,3591033310,3145,3145,3145,3145,0
20230705,173800,3591033310,3145,3145,3145,3145,0
20230705,173700,3591033310,3145,3145,3145,3145,0
20230705,173600,3591033310,3145,3145,3145,3145,0
20230705,173500,3591033310,3145,3145,3145,3145,0
20230705,173400,3591033310,3145,3145,3145,3145,0
20230705,173300,3591033310,3145,3145,3145,3145,0
20230705,173200,3591033310,3145,3145,3145,3145,0
20230705,173100,3591033310,3145,3145,3145,3145,0
20230705,173000,3591033310,3145,3145,3145,3145,0
20230705,172900,3591033310,3145,3145,3145,3145,0
20230705,172800,3591033310,3145,3145,3145,3145,0
20230705,172700,3591033310,3145,3145,3145,3145,0
20230705,172600,3591033310,3145,3145,3145,3145,0
20230705,172500,3591033310,3145,3145,3145,3145,0
20230705,172400,3591033310,3145,3145,3145,3145,0
20230705,172300,3591033310,3145,3145,3145,3145,0
20230705,172200,3591033310,3145,3145,3145,3145,0
20230705,172100,3591033310,3145,3145,3145,3145,0
20230705,172000,3591033310,3145,3145,3145,3145,0
20230705,171900,3591033310,3145,3145,3145,3145,18373
20230705,171800,3591033310,3145,3145,3145,3145,0
20230705,171700,3591033310,3145,3145,3145,3145,0
20230705,171600,3591033310,3145,3145,3145,3145,0
20230705,171500,3591033310,3145,3145,3145,3145,0
20230705,171400,3591033310,3145,3145,3145,3145,0
20230705,171300,3591033310,3145,3145,3145,3145,0
20230705,171200,3591033310,3145,3145,3145,3145,0
20230705,171100,3591033310,3145,3145,3145,3145,0
20230705,171000,3591033310,3145,3145,3145,3145,0
20230705,170900,3591033310,3145,3145,3145,3145,0
20230705,170800,3591033310,3145,3145,3145,3145,0
20230705,170700,3591033310,3145,3145,3145,3145,0
20230705,170600,3591033310,3145,3145,3145,3145,0
20230705,170500,3591033310,3145,3145,3145,3145,0
20230705,170400,3591033310,3145,3145,3145,3145,0
20230705,170300,3591033310,3145,3145,3145,3145,0
20230705,170200,3591033310,3145,3145,3145,3145,0
20230705,170100,3591033310,3145,3145,3145,3145,0
20230705,170000,3591033310,3145,3145,3145,3145,0
20230705,165900,3591033310,3145,3145,3145,3145,0
20230705,165800,3591033310,3145,3145,3145,3145,0
20230705,165700,3591033310,3145,3145,3145,3145,0
20230705,165600,3591033310,3145,3145,3145,3145,0
20230705,165500,3591033310,3145,3145,3145,3145,0
20230705,165400,3591033310,3145,3145,3145,3145,0
20230705,165300,3591033310,3145,3145,3145,3145,0
20230705,165200,3591033310,3145,3145,3145,3145,0
20230705,165100,3591033310,3145,3145,3145,3145,0
20230705,165000,3591033310,3145,3145,3145,3145,0
20230705,164900,3591033310,3145,3145,3145,3145,18373
20230705,164800,3591033310,3145,3145,3145,3145,0
20230705,164700,3591033310,3145,3145,3145,3145,0
20230705,164600,3591033310,3145,3145,3145,3145,0
20230705,164500,3591033310,3145,3145,3145,3145,0
20230705,164400,3591033310,3145,3145,3145,3145,0
20230705,164300,3591033310,3145,3145,3145,3145,0
20230705,164200,3591033310,3145,3145,3145,3145,0
20230705,164100,3591033310,3145,3145,3145,3145,0
20230705,164000,3591033310,3145,3145,3145,3145,0
20230705,163900,3591033310,3145,3145,3145,3145,0
20230705,163800,3591033310,3145,3145,3145,3145,0
20230705,163700,3591033310,3145,3145,3145,3145,0
20230705,163600,3591033310,3145,3145,3145,3145,0
20230705,163500,3591033310,3145,3145,3145,3145,0
20230705,163400,3591033310,3145,3145,3145,3145,0
20230705,163300,3591033310,3145,3145,3145,3145,0
20230705,163200,3591033310,3145,3145,3145,3145,0
20230705,163100,3591033310,3145,3145,3145,3145,0
20230705,163000,3591033310,3145,3145,3145,3145,0
20230705,162900,3591033310,3145,3145,3145,3145,0
20230705,162800,3591033310,3145,3145,3145,3145,0
20230705,162700,3591033310,3145,3145,3145,3145,0
20230705,162600,3591033310,3145,3145,3145,3145,0
20230705,162500,3591033310,3145,3145,3145,3145,0
20230705,162400,3591033310,3145,3145,3145,3145,0
20230705,162300,3591033310,3145,3145,3145,3145,0
20230705,162200,3591033310,3145,3145,3145,3145,0
20230705,162100,3591033310,3145,3145,3145,3145,0
20230705,162000,3591033310,3145,3145,3145,3145,0
20230705,161900,3591033310,3145,3145,3145,3145,18373
20230705,161800,3591033310,3145,3145,3145,3145,0
20230705,161700,3591033310,3145,3145,3145,3145,0
20230705,161600,3591033310,3145,3145,3145,3145,0
20230705,161500,3591033310,3145,3145,3145,3145,0
20230705,161400,3591033310,3145,3145,3145,3145,0
20230705,161300,3591033310,3145,3145,3145,3145,0
20230705,161200,3591033310,3145,3145,3145,3145,0
20230705,161100,3591033310,3145,3145,3145,3145,0
20230705,161000,3591033310,3145,3145,3145,3145,0
20230705,160900,3591033310,3145,3145,3145,3145,0
20230705,160800,3591033310,3145,3145,3145,3145,0
20230705,160700,3591033310,3145,3145,3145,3145,0
20230705,160600,3591033310,3145,3145,3145,3145,0
20230705,160500,3591033310,3145,3145,3145,3145,0
20230705,160400,3591033310,3145,3145,3145,3145,0
20230705,160300,3591033310,3145,3145,3145,3145,0
20230705,160200,3591033310,3145,3145,3145,3145,0
20230705,160100,3591033310,3145,3145,3145,3145,0
20230705,160000,3591033310,3145,3145,3145,3145,0
20230705,155900,3591033310,3145,3145,3145,3145,0
20230705,155800,3591033310,3145,3145,3145,3145,0
20230705,155700,3591033310,3145,3145,3145,3145,0
20230705,155600,3591033310,3145,3145,3145,3145,0
20230705,155500,3591033310,3145,3145,3145,3145,0
20230705,155400,3591033310,3145,3145,3145,3145,0
20230705,155300,3591033310,3145,3145,3145,3145,0
20230705,155200,3591033310,3145,3145,3145,3145,0
20230705,155100,3591033310,3145,3145,3145,3145,0
20230705,155000,3591033310,3145,3145,3145,3145,0
20230705,154900,3591033310,3145,3145,3145,3145,18373
20230705,154800,3591033310,3145,3145,3145,3145,0
20230705,154700,3591033310,3145,3145,3145,3145,0
20230705,154600,3591033310,3145,3145,3145,3145,0
20230705,154500,3591033310,3145,3145,3145,3145,0
20230705,154400,3591033310,3145,3145,3145,3145,0
20230705,154300,3591033310,3145,3145,3145,3145,0
20230705,154200,3591033310,3145,3145,3145,3145,0
20230705,154100,3591033310,3145,3145,3145,3145,0
20230705,154000,3591033310,3145,3145,3145,3145,0
20230705,153900,3591033310,3145,3145,3145,3145,0
20230705,153800,3591033310,3145,3145,3145,3145,0
20230705,153700,3591033310,3145,3145,3145,3145,0
20230705,153600,3591033310,3145,3145,3145,3145,0
20230705,153500,3591033310,3145,3145,3145,3145,0
20230705,153400,3591033310,3145,3145,3145,3145,0
20230705,153300,3591033310,3145,3145,3145,3145,0
20230705,153200,3591033310,3145,3145,3145,3145,0
20230705,153100,3591033310,3145,3145,3145,3145,0
20230705,153000,3591033310,3145,3145,3145,3145,18373
20230705,152900,3533250225,3155,3155,3155,3155,0
20230705,152800,3533250225,3155,3155,3155,3155,0
20230705,152700,3533250225,3155,3155,3155,3155,0
20230705,152600,3533250225,3155,3155,3155,3155,0
20230705,152500,3533250225,3155,3155,3155,3155,0
20230705,152400,3533250225,3155,3155,3155,3155,0
20230705,152300,3533250225,3155,3155,3155,3155,0
20230705,152200,3533250225,3155,3155,3155,3155,0
20230705,152100,3533250225,3155,3155,3155,3155,0
20230705,152000,3533250225,3155,3155,3155,3155,0
20230705,151900,3533250225,3155,3150,3160,3145,3727
20230705,151800,3521500810,3150,3145,3150,3145,3477
20230705,151700,3510562300,3145,3150,3155,3145,34320
20230705,151600,3402576330,3150,3150,3155,3150,2859
20230705,151500,3393570470,3150,3155,3155,3150,8830
20230705,151400,3365739820,3155,3160,3165,3155,12584
20230705,151300,3326015910,3165,3160,3165,3160,2343
20230705,151200,3318608825,3160,3160,3160,3160,2580
20230705,151100,3310456025,3165,3160,3165,3160,4441
20230705,151000,3296414915,3160,3160,3165,3160,2524
20230705,150900,3288439050,3160,3165,3165,3160,3660
20230705,150800,3276859875,3165,3170,3170,3165,3866
20230705,150700,3264623185,3165,3165,3170,3165,3095
20230705,150600,3254826760,3170,3165,3170,3165,2735
20230705,150500,3246168770,3170,3165,3170,3165,2023
20230705,150400,3239765965,3160,3165,3165,3160,2403
20230705,150300,3232172480,3165,3155,3170,3155,10099
20230705,150200,3200256685,3155,3160,3160,3155,6254
20230705,150100,3180502185,3160,3150,3160,3150,4084
20230705,150000,3167620315,3155,3150,3155,3150,4183
20230705,145900,3154427675,3155,3155,3155,3150,7996
20230705,145800,3129233980,3155,3155,3155,3155,5382
20230705,145700,3112253770,3150,3155,3155,3150,2691
20230705,145600,3103775080,3155,3155,3155,3150,3572
20230705,145500,3092509435,3155,3155,3155,3150,5520
20230705,145400,3075101480,3155,3150,3155,3150,2589
20230705,145300,3066941455,3150,3155,3155,3150,2127
20230705,145200,3060235110,3155,3150,3155,3150,4636
20230705,145100,3045620950,3150,3155,3155,3150,6086
20230705,145000,3026426915,3155,3150,3155,3150,5081
20230705,144900,3010418265,3155,3150,3155,3150,2089
20230705,144800,3003837415,3155,3155,3155,3150,1216
20230705,144700,3000001400,3155,3150,3155,3150,967
20230705,144600,2996954145,3150,3155,3155,3150,1126
20230705,144500,2993407215,3155,3155,3155,3150,904
20230705,144400,2990558955,3155,3155,3155,3150,762
20230705,144300,2988158585,3150,3155,3155,3150,5538
20230705,144200,2970712350,3155,3155,3155,3150,5661
20230705,144100,2952878080,3150,3155,3155,3150,15113
20230705,144000,2905265570,3155,3155,3160,3150,3400
20230705,143900,2894541020,3155,3150,3165,3145,3523
20230705,143800,2883430210,3150,3150,3150,3145,1036
20230705,143700,2880170255,3150,3150,3150,3145,3723
20230705,143600,2868449540,3150,3150,3150,3145,1321
20230705,143500,2864291385,3150,3145,3150,3140,12072
20230705,143400,2826332520,3150,3150,3150,3150,953
20230705,143300,2823330570,3150,3150,3150,3150,4104
20230705,143200,2810402970,3150,3160,3160,3150,9247
20230705,143100,2781274890,3150,3155,3155,3150,4285
20230705,143000,2767776510,3155,3155,3160,3150,6432
20230705,142900,2747511955,3155,3150,3160,3150,1805
20230705,142800,2741819810,3150,3150,3155,3150,859
20230705,142700,2739113905,3155,3160,3160,3150,4594
20230705,142600,2724630320,3155,3155,3160,3155,1979
20230705,142500,2718384360,3155,3155,3160,3150,2193
20230705,142400,2711465715,3150,3155,3155,3150,4651
20230705,142300,2696806145,3155,3160,3160,3155,3245
20230705,142200,2686567140,3160,3160,3160,3155,2861
20230705,142100,2677529990,3160,3155,3160,3155,2648
20230705,142000,2669166050,3155,3155,3155,3155,2040
20230705,141900,2662729850,3155,3155,3160,3150,1800
20230705,141800,2657051585,3155,3155,3155,3150,1904
20230705,141700,2651045225,3155,3155,3155,3150,3483
20230705,141600,2640062025,3155,3155,3155,3155,3542
20230705,141500,2628887015,3155,3150,3155,3150,4542
20230705,141400,2614577420,3150,3145,3150,3140,1338
20230705,141300,2610371920,3150,3150,3150,3145,7308
20230705,141200,2587384260,3150,3155,3160,3145,63408
20230705,141100,2387630550,3155,3155,3160,3155,2938
20230705,141000,2378360315,3155,3155,3160,3155,2725
20230705,140900,2369762050,3160,3160,3160,3155,2025
20230705,140800,2363363370,3160,3165,3165,3160,13314
20230705,140700,2321267970,3165,3160,3165,3160,3923
20230705,140600,2308869940,3165,3165,3165,3160,797
20230705,140500,2306347900,3165,3160,3165,3160,1184
20230705,140400,2302604950,3160,3165,3165,3160,1953
20230705,140300,2296427995,3165,3170,3170,3160,6498
20230705,140200,2275860340,3165,3170,3175,3165,2944
20230705,140100,2266532345,3170,3165,3170,3165,3658
20230705,140000,2254939945,3165,3170,3170,3165,2348
20230705,135900,2247502050,3170,3170,3170,3165,4584
20230705,135800,2232971295,3170,3170,3170,3165,4216
20230705,135700,2219611585,3170,3170,3170,3165,4523
20230705,135600,2205277510,3165,3165,3170,3165,1606
20230705,135500,2200191955,3170,3170,3170,3165,1367
20230705,135400,2195863685,3170,3165,3175,3165,7961
20230705,135300,2170657790,3170,3175,3175,3170,3524
20230705,135200,2159486460,3170,3170,3175,3170,17469
20230705,135100,2104107205,3170,3175,3175,3170,885
20230705,135000,2101301655,3175,3175,3175,3175,3117
20230705,134900,2091405180,3175,3180,3180,3175,10908
20230705,134800,2056772270,3180,3180,3185,3175,10575
20230705,134700,2023155450,3180,3185,3185,3180,1725
20230705,134600,2017669480,3185,3180,3185,3180,1650
20230705,134500,2012418920,3180,3185,3185,3180,1252
20230705,134400,2008434750,3185,3180,3185,3180,1195
20230705,134300,2004634140,3180,3180,3185,3180,2009
20230705,134200,1998245365,3180,3180,3180,3180,2574
20230705,134100,1990060045,3180,3180,3180,3180,6484
20230705,134000,1969440925,3180,3185,3185,3180,3001
20230705,133900,1959896220,3180,3180,3185,3180,1697
20230705,133800,1954495260,3180,3180,3180,3180,767
20230705,133700,1952056200,3180,3185,3185,3180,723
20230705,133600,1949756870,3180,3180,3180,3180,558
20230705,133500,1947982430,3180,3185,3185,3180,801
20230705,133400,1945434685,3180,3185,3185,3180,6155
20230705,133300,1925844035,3185,3190,3190,3185,11077
20230705,133200,1890558670,3190,3185,3190,3185,2229
20230705,133100,1883459080,3185,3185,3190,3185,2334
20230705,133000,1876025015,3190,3185,3190,3185,773
20230705,132900,1873562935,3185,3190,3190,3185,19101
20230705,132800,1812635895,3195,3195,3195,3190,2900
20230705,132700,1803370860,3195,3195,3195,3190,14454
20230705,132600,1757200890,3195,3195,3195,3195,819
20230705,132500,1754584185,3195,3195,3200,3195,1857
20230705,132400,1748651015,3195,3200,3200,3195,920
20230705,132300,1745711365,3200,3195,3200,3195,1195
20230705,132200,1741893290,3200,3200,3205,3200,5978
20230705,132100,1722762125,3200,3200,3200,3200,243
20230705,132000,1721984525,3205,3205,3205,3200,1708
20230705,131900,1716511095,3200,3205,3205,3200,125
20230705,131800,1716110935,3200,3200,3200,3195,2346
20230705,131700,1708604050,3200,3200,3200,3195,387
20230705,131600,1707366115,3200,3195,3200,3195,293
20230705,131500,1706429225,3195,3200,3200,3195,169
20230705,131400,1705889195,3200,3195,3200,3195,96
20230705,131300,1705582460,3200,3195,3200,3195,387
20230705,131200,1704345235,3195,3195,3200,3195,1308
20230705,131100,1700160200,3200,3195,3200,3195,177
20230705,131000,1699594575,3195,3195,3195,3195,122
20230705,130900,1699204785,3195,3195,3200,3195,386
20230705,130800,1697970990,3195,3200,3200,3195,114
20230705,130700,1697606530,3200,3195,3200,3195,1254
20230705,130600,1693598980,3195,3200,3200,3195,2510
20230705,130500,1685571540,3200,3200,3200,3200,100
20230705,130400,1685251540,3200,3200,3200,3200,73
20230705,130300,1685017940,3200,3200,3205,3200,428
20230705,130200,1683648190,3200,3200,3200,3200,3840
20230705,130100,1671360190,3200,3200,3200,3200,136
20230705,130000,1670924990,3200,3200,3200,3200,2000
20230705,125900,1664524990,3200,3205,3205,3200,148
20230705,125800,1664051385,3200,3200,3205,3200,1665
20230705,125700,1658723355,3200,3205,3205,3200,62
20230705,125600,1658524930,3205,3200,3205,3200,85
20230705,125500,1658252900,3200,3200,3200,3200,1913
20230705,125400,1652131300,3200,3200,3200,3200,148
20230705,125300,1651657700,3200,3200,3200,3200,2000
20230705,125200,1645257700,3200,3200,3205,3200,2276
20230705,125100,1637973415,3205,3205,3205,3205,141
20230705,125000,1637521510,3205,3205,3205,3200,1981
20230705,124900,1631172980,3205,3200,3205,3200,279
20230705,124800,1630279680,3200,3200,3200,3200,19
20230705,124700,1630218880,3200,3205,3205,3200,408
20230705,124600,1628911535,3205,3200,3205,3200,84
20230705,124500,1628642715,3200,3205,3205,3200,282
20230705,124400,1627739220,3205,3200,3205,3200,120
20230705,124300,1627355020,3200,3200,3200,3195,13533
20230705,124200,1584049725,3195,3200,3200,3195,180
20230705,124100,1583474475,3200,3200,3200,3200,150
20230705,124000,1582994475,3200,3200,3200,3195,376
20230705,123900,1581791605,3195,3195,3195,3195,676
20230705,123800,1579631785,3195,3200,3200,3190,8288
20230705,123700,1553154385,3200,3200,3200,3200,2032
20230705,123600,1546651985,3195,3195,3195,3195,68
20230705,123500,1546434725,3195,3195,3195,3195,2080
20230705,123400,1539789125,3195,3200,3200,3195,29
20230705,123300,1539696420,3195,3200,3200,3195,134
20230705,123200,1539267900,3195,3195,3200,3195,435
20230705,123100,1537877800,3195,3195,3195,3195,1605
20230705,123000,1532749825,3195,3195,3200,3195,1505
20230705,122900,1527941325,3195,3200,3200,3195,79
20230705,122800,1527688845,3200,3200,3205,3200,4112
20230705,122700,1514530395,3200,3210,3210,3200,83606
20230705,122600,1246776245,3210,3210,3210,3210,464
20230705,122500,1245286805,3210,3210,3210,3210,1756
20230705,122400,1239650045,3210,3215,3215,3210,20747
20230705,122300,1172949340,3215,3215,3215,3215,103
20230705,122200,1172618195,3215,3215,3215,3215,1589
20230705,122100,1167509560,3215,3215,3215,3215,122
20230705,122000,1167117330,3220,3215,3220,3215,295
20230705,121900,1166168825,3215,3220,3220,3215,110
20230705,121800,1165815020,3220,3215,3220,3215,916
20230705,121700,1162867120,3215,3215,3215,3215,106
20230705,121600,1162526330,3215,3215,3215,3215,203
20230705,121500,1161873685,3215,3215,3215,3215,82
20230705,121400,1161610055,3220,3215,3220,3215,317
20230705,121300,1160589815,3215,3215,3215,3215,1179
20230705,121200,1156799330,3215,3220,3220,3215,32
20230705,121100,1156696405,3215,3215,3215,3215,22
20230705,121000,1156625675,3220,3220,3220,3215,1691
20230705,120900,1151181175,3215,3215,3215,3215,101
20230705,120800,1150856460,3215,3215,3215,3215,1228
20230705,120700,1146908440,3215,3220,3220,3215,112
20230705,120600,1146548310,3220,3215,3220,3215,1081
20230705,120500,1143067895,3220,3215,3220,3215,912
20230705,120400,1140131365,3215,3215,3215,3215,132
20230705,120300,1139706985,3215,3215,3220,3215,712
20230705,120200,1137417405,3210,3210,3215,3210,112
20230705,120100,1137057840,3210,3215,3215,3210,183
20230705,120000,1136469910,3215,3215,3215,3210,1176
20230705,115900,1132689185,3215,3210,3215,3210,179
20230705,115800,1132114545,3210,3210,3210,3210,55
20230705,115700,1131937995,3210,3210,3210,3210,171
20230705,115600,1131389085,3210,3215,3215,3210,226
20230705,115500,1130663535,3215,3210,3215,3205,555
20230705,115400,1128881960,3210,3210,3210,3205,297
20230705,115300,1127929045,3210,3205,3210,3205,1345
20230705,115200,1123616910,3210,3205,3210,3205,278
20230705,115100,1122724920,3210,3210,3210,3210,370
20230705,115000,1121537220,3205,3210,3210,3205,674
20230705,114900,1119373795,3210,3205,3210,3205,189
20230705,114800,1118767550,3205,3205,3205,3205,334
20230705,114700,1117697080,3205,3205,3205,3205,810
20230705,114600,1115101030,3210,3210,3210,3210,292
20230705,114500,1114163710,3210,3205,3210,3205,232
20230705,114400,1113419320,3205,3210,3210,3205,107
20230705,114300,1113076375,3205,3205,3205,3205,140
20230705,114200,1112627675,3205,3210,3210,3205,92
20230705,114100,1112332755,3210,3215,3215,3210,501
20230705,114000,1110724540,3215,3205,3215,3205,1702
20230705,113900,1105261940,3205,3205,3205,3205,170
20230705,113800,1104717090,3205,3205,3205,3205,164
20230705,113700,1104191470,3205,3205,3205,3205,1267
20230705,113600,1100130735,3210,3210,3210,3210,1122
20230705,113500,1096529115,3210,3210,3210,3210,88
20230705,113400,1096246635,3210,3210,3210,3210,102
20230705,113300,1095919215,3210,3215,3215,3210,836
20230705,113200,1093235385,3215,3210,3215,3210,26
20230705,113100,1093151910,3215,3215,3220,3210,1203
20230705,113000,1089284430,3215,3215,3215,3210,233
20230705,112900,1088535445,3215,3210,3215,3210,25
20230705,112800,1088455185,3210,3205,3210,3205,671
20230705,112700,1086301675,3205,3210,3210,3205,1731
20230705,112600,1080753730,3210,3210,3210,3210,1645
20230705,112500,1075473280,3210,3210,3210,3210,127
20230705,112400,1075065610,3210,3205,3210,3205,853
20230705,112300,1072327890,3205,3205,3205,3205,75
20230705,112200,1072087515,3205,3205,3205,3205,99
20230705,112100,1071770220,3205,3205,3205,3205,435
20230705,112000,1070376045,3205,3205,3210,3205,453
20230705,111900,1068922175,3210,3210,3210,3205,785
20230705,111800,1066404230,3210,3210,3210,3210,1258
20230705,111700,1062366050,3215,3215,3215,3205,91
20230705,111600,1062074265,3215,3215,3215,3210,733
20230705,111500,1059721150,3210,3210,3210,3210,124
20230705,111400,1059323110,3210,3210,3215,3210,228
20230705,111300,1058590880,3210,3205,3210,3205,299
20230705,111200,1057631295,3205,3210,3210,3205,265
20230705,111100,1056781820,3210,3205,3210,3205,38
20230705,111000,1056659950,3205,3210,3210,3200,12052
20230705,110900,1018058125,3210,3210,3210,3205,2725
20230705,110800,1009310990,3210,3205,3210,3205,432
20230705,110700,1007926380,3205,3205,3205,3205,570
20230705,110600,1006099530,3205,3205,3205,3200,1202
20230705,110500,1002247230,3205,3200,3205,3200,2393
20230705,110400,994582860,3205,3205,3205,3205,12
20230705,110300,994544400,3200,3205,3205,3200,375
20230705,110200,993342980,3205,3210,3210,3205,8564
20230705,110100,965894925,3210,3205,3210,3205,1024
20230705,110000,962612995,3210,3205,3210,3205,224
20230705,105900,961894765,3205,3210,3210,3205,28
20230705,105800,961805015,3205,3210,3210,3205,4175
20230705,105700,948404090,3205,3205,3205,3205,23
20230705,105600,948330375,3205,3210,3210,3205,489
20230705,105500,946763080,3210,3215,3215,3210,706
20230705,105400,944496790,3215,3210,3215,3205,804
20230705,105300,941919440,3210,3210,3210,3205,790
20230705,105200,939383855,3210,3210,3210,3210,741
20230705,105100,937005245,3210,3210,3210,3205,549
20230705,105000,935243660,3210,3215,3220,3210,7938
20230705,104900,909762020,3215,3210,3220,3210,195
20230705,104800,909135370,3210,3225,3225,3210,2293
20230705,104700,901765675,3220,3220,3225,3220,1047
20230705,104600,898389665,3215,3220,3220,3215,205
20230705,104500,897729965,3220,3215,3220,3215,1309
20230705,104400,893521525,3215,3215,3220,3215,91
20230705,104300,893228955,3215,3220,3220,3215,71
20230705,104200,893000675,3225,3210,3225,3210,4468
20230705,104100,878623855,3215,3210,3215,3210,222
20230705,104000,877910625,3210,3210,3210,3210,52
20230705,103900,877743705,3210,3215,3215,3210,313
20230705,103800,876737840,3215,3210,3215,3210,118
20230705,103700,876358735,3210,3220,3220,3210,141
20230705,103600,875906115,3210,3215,3215,3210,177
20230705,103500,875337780,3210,3210,3210,3210,2232
20230705,103400,868173060,3210,3210,3210,3205,3024
20230705,103300,858466130,3210,3210,3210,3205,922
20230705,103200,855506620,3205,3220,3220,3205,3899
20230705,103100,842983690,3220,3205,3220,3205,2005
20230705,103000,836547820,3205,3205,3205,3205,235
20230705,102900,835794645,3205,3205,3205,3205,80
20230705,102800,835538245,3205,3205,3205,3205,180
20230705,102700,834961345,3205,3200,3205,3200,466
20230705,102600,833468640,3200,3200,3205,3200,1134
20230705,102500,829839835,3205,3200,3205,3200,3069
20230705,102400,820010335,3200,3205,3205,3200,578
20230705,102300,818158235,3200,3205,3205,3200,4090
20230705,102200,805065690,3205,3205,3205,3200,1437
20230705,102100,800463280,3205,3205,3205,3200,1011
20230705,102000,797226960,3200,3205,3205,3200,2809
20230705,101900,788233330,3205,3205,3205,3205,5589
20230705,101800,770320585,3205,3205,3210,3205,2023
20230705,101700,763836345,3205,3205,3210,3205,935
20230705,101600,760836860,3205,3210,3210,3205,224
20230705,101500,760118645,3210,3210,3210,3205,8330
20230705,101400,733406695,3210,3210,3210,3210,2376
20230705,101300,725779735,3210,3210,3215,3210,5906
20230705,101200,706808930,3215,3215,3215,3215,5003
20230705,101100,690724285,3210,3210,3215,3210,5614
20230705,101000,672693315,3215,3210,3215,3210,580
20230705,100900,670831250,3210,3210,3210,3210,1345
20230705,100800,666513800,3210,3215,3215,3210,59
20230705,100700,666324225,3215,3210,3215,3210,715
20230705,100600,664029070,3215,3215,3220,3215,11745
20230705,100500,626268565,3220,3220,3220,3220,945
20230705,100400,623225665,3220,3220,3220,3220,3405
20230705,100300,612261565,3220,3220,3225,3220,6092
20230705,100200,592643630,3220,3220,3225,3220,93
20230705,100100,592344160,3220,3225,3230,3220,736
20230705,100000,589973560,3225,3235,3235,3225,2806
20230705,095900,580909780,3225,3235,3235,3225,3392
20230705,095800,569960630,3235,3225,3235,3225,396
20230705,095700,568680175,3225,3230,3235,3225,2409
20230705,095600,560899520,3230,3230,3235,3230,815
20230705,095500,558264195,3230,3230,3235,3230,585
20230705,095400,556373265,3235,3230,3235,3230,3293
20230705,095300,545735495,3230,3235,3235,3225,2231
20230705,095200,538528120,3230,3235,3235,3230,480
20230705,095100,536976230,3235,3235,3235,3230,501
20230705,095000,535355610,3230,3230,3235,3230,565
20230705,094900,533528740,3230,3230,3230,3230,198
20230705,094800,532889200,3230,3230,3235,3225,560
20230705,094700,531080710,3225,3230,3230,3220,2029
20230705,094600,524534765,3230,3230,3230,3225,1261
20230705,094500,520462270,3230,3235,3235,3225,1537
20230705,094400,515496465,3230,3230,3235,3230,2633
20230705,094300,506987915,3230,3230,3235,3225,1676
20230705,094200,501571145,3230,3235,3235,3225,2453
20230705,094100,493638650,3235,3225,3235,3225,9515
20230705,094000,462931345,3225,3225,3225,3220,1550
20230705,093900,457932705,3220,3215,3220,3210,9063
20230705,093800,428815065,3215,3220,3220,3215,4592
20230705,093700,414048215,3220,3220,3220,3215,749
20230705,093600,411637885,3220,3220,3225,3215,4624
20230705,093500,396765985,3225,3220,3225,3220,773
20230705,093400,394275515,3215,3220,3220,3215,1576
20230705,093300,389201250,3215,3215,3220,3210,2757
20230705,093200,380325545,3215,3210,3215,3210,378
20230705,093100,379110665,3215,3215,3215,3210,3495
20230705,093000,367874635,3215,3210,3215,3210,471
20230705,092900,366361320,3215,3215,3215,3210,1329
20230705,092800,362092200,3215,3215,3215,3210,2709
20230705,092700,353382875,3215,3210,3215,3205,11475
20230705,092600,316546400,3210,3205,3210,3205,3192
20230705,092500,306314640,3205,3205,3210,3205,2106
20230705,092400,299562735,3200,3205,3205,3200,5903
20230705,092300,280645955,3205,3205,3205,3200,793
20230705,092200,278104505,3205,3210,3210,3200,4933
20230705,092100,262307890,3210,3210,3210,3205,2303
20230705,092000,254925260,3210,3210,3210,3210,282
20230705,091900,254020040,3205,3220,3220,3205,13907
20230705,091800,209425880,3220,3220,3220,3210,11302
20230705,091700,173113925,3220,3220,3220,3215,4064
20230705,091600,160035345,3220,3220,3220,3220,1484
20230705,091500,155256865,3220,3220,3220,3220,1686
20230705,091400,149827945,3220,3220,3220,3220,1865
20230705,091300,143822645,3220,3220,3230,3220,3854
20230705,091200,131410365,3220,3220,3220,3220,3067
20230705,091100,121534625,3215,3220,3220,3215,2253
20230705,091000,114286965,3215,3215,3220,3215,73
20230705,090900,114052245,3215,3215,3215,3215,4736
20230705,090800,98826005,3215,3215,3215,3210,2355
20230705,090700,91258930,3215,3220,3220,3210,1922
20230705,090600,85084515,3210,3205,3210,3205,3832
20230705,090500,72783930,3205,3205,3205,3205,392
20230705,090400,71527570,3200,3205,3205,3200,4381
20230705,090300,57491980,3210,3205,3210,3205,689
20230705,090200,55283485,3205,3220,3220,3200,5609
20230705,090100,37316210,3205,3230,3230,3205,5797
20230705,090000,18726125,3235,3235,3235,3215,5799