stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194500,3828420765,3095,3095,3095,3095,14724
20230707,194400,3828420765,3095,3095,3095,3095,0
20230707,194300,3828420765,3095,3095,3095,3095,0
20230707,194200,3828420765,3095,3095,3095,3095,0
20230707,194100,3828420765,3095,3095,3095,3095,0
20230707,194000,3828420765,3095,3095,3095,3095,0
20230707,193900,3828420765,3095,3095,3095,3095,0
20230707,193800,3828420765,3095,3095,3095,3095,0
20230707,193700,3828420765,3095,3095,3095,3095,0
20230707,193600,3828420765,3095,3095,3095,3095,0
20230707,193500,3828420765,3095,3095,3095,3095,0
20230707,193400,3828420765,3095,3095,3095,3095,0
20230707,193300,3828420765,3095,3095,3095,3095,0
20230707,193200,3828420765,3095,3095,3095,3095,0
20230707,193100,3828420765,3095,3095,3095,3095,0
20230707,193000,3828420765,3095,3095,3095,3095,0
20230707,192900,3828420765,3095,3095,3095,3095,0
20230707,192800,3828420765,3095,3095,3095,3095,0
20230707,192700,3828420765,3095,3095,3095,3095,0
20230707,192600,3828420765,3095,3095,3095,3095,0
20230707,192500,3828420765,3095,3095,3095,3095,0
20230707,192400,3828420765,3095,3095,3095,3095,0
20230707,192300,3828420765,3095,3095,3095,3095,0
20230707,192200,3828420765,3095,3095,3095,3095,0
20230707,192100,3828420765,3095,3095,3095,3095,0
20230707,192000,3828420765,3095,3095,3095,3095,0
20230707,191900,3828420765,3095,3095,3095,3095,0
20230707,191800,3828420765,3095,3095,3095,3095,0
20230707,191700,3828420765,3095,3095,3095,3095,0
20230707,191600,3828420765,3095,3095,3095,3095,0
20230707,191500,3828420765,3095,3095,3095,3095,14724
20230707,191400,3828420765,3095,3095,3095,3095,0
20230707,191300,3828420765,3095,3095,3095,3095,0
20230707,191200,3828420765,3095,3095,3095,3095,0
20230707,191100,3828420765,3095,3095,3095,3095,0
20230707,191000,3828420765,3095,3095,3095,3095,0
20230707,190900,3828420765,3095,3095,3095,3095,0
20230707,190800,3828420765,3095,3095,3095,3095,0
20230707,190700,3828420765,3095,3095,3095,3095,0
20230707,190600,3828420765,3095,3095,3095,3095,0
20230707,190500,3828420765,3095,3095,3095,3095,0
20230707,190400,3828420765,3095,3095,3095,3095,0
20230707,190300,3828420765,3095,3095,3095,3095,0
20230707,190200,3828420765,3095,3095,3095,3095,0
20230707,190100,3828420765,3095,3095,3095,3095,0
20230707,190000,3828420765,3095,3095,3095,3095,0
20230707,185900,3828420765,3095,3095,3095,3095,0
20230707,185800,3828420765,3095,3095,3095,3095,0
20230707,185700,3828420765,3095,3095,3095,3095,0
20230707,185600,3828420765,3095,3095,3095,3095,0
20230707,185500,3828420765,3095,3095,3095,3095,0
20230707,185400,3828420765,3095,3095,3095,3095,0
20230707,185300,3828420765,3095,3095,3095,3095,0
20230707,185200,3828420765,3095,3095,3095,3095,0
20230707,185100,3828420765,3095,3095,3095,3095,0
20230707,185000,3828420765,3095,3095,3095,3095,0
20230707,184900,3828420765,3095,3095,3095,3095,0
20230707,184800,3828420765,3095,3095,3095,3095,0
20230707,184700,3828420765,3095,3095,3095,3095,0
20230707,184600,3828420765,3095,3095,3095,3095,0
20230707,184500,3828420765,3095,3095,3095,3095,14724
20230707,184400,3828420765,3095,3095,3095,3095,0
20230707,184300,3828420765,3095,3095,3095,3095,0
20230707,184200,3828420765,3095,3095,3095,3095,0
20230707,184100,3828420765,3095,3095,3095,3095,0
20230707,184000,3828420765,3095,3095,3095,3095,0
20230707,183900,3828420765,3095,3095,3095,3095,0
20230707,183800,3828420765,3095,3095,3095,3095,0
20230707,183700,3828420765,3095,3095,3095,3095,0
20230707,183600,3828420765,3095,3095,3095,3095,0
20230707,183500,3828420765,3095,3095,3095,3095,0
20230707,183400,3828420765,3095,3095,3095,3095,0
20230707,183300,3828420765,3095,3095,3095,3095,0
20230707,183200,3828420765,3095,3095,3095,3095,0
20230707,183100,3828420765,3095,3095,3095,3095,0
20230707,183000,3828420765,3095,3095,3095,3095,0
20230707,182900,3828420765,3095,3095,3095,3095,0
20230707,182800,3828420765,3095,3095,3095,3095,0
20230707,182700,3828420765,3095,3095,3095,3095,0
20230707,182600,3828420765,3095,3095,3095,3095,0
20230707,182500,3828420765,3095,3095,3095,3095,0
20230707,182400,3828420765,3095,3095,3095,3095,0
20230707,182300,3828420765,3095,3095,3095,3095,0
20230707,182200,3828420765,3095,3095,3095,3095,0
20230707,182100,3828420765,3095,3095,3095,3095,0
20230707,182000,3828420765,3095,3095,3095,3095,0
20230707,181900,3828420765,3095,3095,3095,3095,0
20230707,181800,3828420765,3095,3095,3095,3095,0
20230707,181700,3828420765,3095,3095,3095,3095,0
20230707,181600,3828420765,3095,3095,3095,3095,0
20230707,181500,3828420765,3095,3095,3095,3095,14724
20230707,181400,3828420765,3095,3095,3095,3095,0
20230707,181300,3828420765,3095,3095,3095,3095,0
20230707,181200,3828420765,3095,3095,3095,3095,0
20230707,181100,3828420765,3095,3095,3095,3095,0
20230707,181000,3828420765,3095,3095,3095,3095,0
20230707,180900,3828420765,3095,3095,3095,3095,0
20230707,180800,3828420765,3095,3095,3095,3095,0
20230707,180700,3828420765,3095,3095,3095,3095,0
20230707,180600,3828420765,3095,3095,3095,3095,0
20230707,180500,3828420765,3095,3095,3095,3095,0
20230707,180400,3828420765,3095,3095,3095,3095,0
20230707,180300,3828420765,3095,3095,3095,3095,0
20230707,180200,3828420765,3095,3095,3095,3095,0
20230707,180100,3828420765,3095,3095,3095,3095,0
20230707,180000,3828420765,3095,3095,3095,3095,0
20230707,175900,3828420765,3095,3095,3095,3095,0
20230707,175800,3828420765,3095,3095,3095,3095,0
20230707,175700,3828420765,3095,3095,3095,3095,0
20230707,175600,3828420765,3095,3095,3095,3095,0
20230707,175500,3828420765,3095,3095,3095,3095,0
20230707,175400,3828420765,3095,3095,3095,3095,0
20230707,175300,3828420765,3095,3095,3095,3095,0
20230707,175200,3828420765,3095,3095,3095,3095,0
20230707,175100,3828420765,3095,3095,3095,3095,0
20230707,175000,3828420765,3095,3095,3095,3095,0
20230707,174900,3828420765,3095,3095,3095,3095,0
20230707,174800,3828420765,3095,3095,3095,3095,0
20230707,174700,3828420765,3095,3095,3095,3095,0
20230707,174600,3828420765,3095,3095,3095,3095,0
20230707,174500,3828420765,3095,3095,3095,3095,14724
20230707,174400,3828420765,3095,3095,3095,3095,0
20230707,174300,3828420765,3095,3095,3095,3095,0
20230707,174200,3828420765,3095,3095,3095,3095,0
20230707,174100,3828420765,3095,3095,3095,3095,0
20230707,174000,3828420765,3095,3095,3095,3095,0
20230707,173900,3828420765,3095,3095,3095,3095,0
20230707,173800,3828420765,3095,3095,3095,3095,0
20230707,173700,3828420765,3095,3095,3095,3095,0
20230707,173600,3828420765,3095,3095,3095,3095,0
20230707,173500,3828420765,3095,3095,3095,3095,0
20230707,173400,3828420765,3095,3095,3095,3095,0
20230707,173300,3828420765,3095,3095,3095,3095,0
20230707,173200,3828420765,3095,3095,3095,3095,0
20230707,173100,3828420765,3095,3095,3095,3095,0
20230707,173000,3828420765,3095,3095,3095,3095,0
20230707,172900,3828420765,3095,3095,3095,3095,0
20230707,172800,3828420765,3095,3095,3095,3095,0
20230707,172700,3828420765,3095,3095,3095,3095,0
20230707,172600,3828420765,3095,3095,3095,3095,0
20230707,172500,3828420765,3095,3095,3095,3095,0
20230707,172400,3828420765,3095,3095,3095,3095,0
20230707,172300,3828420765,3095,3095,3095,3095,0
20230707,172200,3828420765,3095,3095,3095,3095,0
20230707,172100,3828420765,3095,3095,3095,3095,0
20230707,172000,3828420765,3095,3095,3095,3095,0
20230707,171900,3828420765,3095,3095,3095,3095,0
20230707,171800,3828420765,3095,3095,3095,3095,0
20230707,171700,3828420765,3095,3095,3095,3095,0
20230707,171600,3828420765,3095,3095,3095,3095,0
20230707,171500,3828420765,3095,3095,3095,3095,14724
20230707,171400,3828420765,3095,3095,3095,3095,0
20230707,171300,3828420765,3095,3095,3095,3095,0
20230707,171200,3828420765,3095,3095,3095,3095,0
20230707,171100,3828420765,3095,3095,3095,3095,0
20230707,171000,3828420765,3095,3095,3095,3095,0
20230707,170900,3828420765,3095,3095,3095,3095,0
20230707,170800,3828420765,3095,3095,3095,3095,0
20230707,170700,3828420765,3095,3095,3095,3095,0
20230707,170600,3828420765,3095,3095,3095,3095,0
20230707,170500,3828420765,3095,3095,3095,3095,0
20230707,170400,3828420765,3095,3095,3095,3095,0
20230707,170300,3828420765,3095,3095,3095,3095,0
20230707,170200,3828420765,3095,3095,3095,3095,0
20230707,170100,3828420765,3095,3095,3095,3095,0
20230707,170000,3828420765,3095,3095,3095,3095,0
20230707,165900,3828420765,3095,3095,3095,3095,0
20230707,165800,3828420765,3095,3095,3095,3095,0
20230707,165700,3828420765,3095,3095,3095,3095,0
20230707,165600,3828420765,3095,3095,3095,3095,0
20230707,165500,3828420765,3095,3095,3095,3095,0
20230707,165400,3828420765,3095,3095,3095,3095,0
20230707,165300,3828420765,3095,3095,3095,3095,0
20230707,165200,3828420765,3095,3095,3095,3095,0
20230707,165100,3828420765,3095,3095,3095,3095,0
20230707,165000,3828420765,3095,3095,3095,3095,0
20230707,164900,3828420765,3095,3095,3095,3095,0
20230707,164800,3828420765,3095,3095,3095,3095,0
20230707,164700,3828420765,3095,3095,3095,3095,0
20230707,164600,3828420765,3095,3095,3095,3095,0
20230707,164500,3828420765,3095,3095,3095,3095,14724
20230707,164400,3828420765,3095,3095,3095,3095,0
20230707,164300,3828420765,3095,3095,3095,3095,0
20230707,164200,3828420765,3095,3095,3095,3095,0
20230707,164100,3828420765,3095,3095,3095,3095,0
20230707,164000,3828420765,3095,3095,3095,3095,0
20230707,163900,3828420765,3095,3095,3095,3095,0
20230707,163800,3828420765,3095,3095,3095,3095,0
20230707,163700,3828420765,3095,3095,3095,3095,0
20230707,163600,3828420765,3095,3095,3095,3095,0
20230707,163500,3828420765,3095,3095,3095,3095,0
20230707,163400,3828420765,3095,3095,3095,3095,0
20230707,163300,3828420765,3095,3095,3095,3095,0
20230707,163200,3828420765,3095,3095,3095,3095,0
20230707,163100,3828420765,3095,3095,3095,3095,0
20230707,163000,3828420765,3095,3095,3095,3095,0
20230707,162900,3828420765,3095,3095,3095,3095,0
20230707,162800,3828420765,3095,3095,3095,3095,0
20230707,162700,3828420765,3095,3095,3095,3095,0
20230707,162600,3828420765,3095,3095,3095,3095,0
20230707,162500,3828420765,3095,3095,3095,3095,0
20230707,162400,3828420765,3095,3095,3095,3095,0
20230707,162300,3828420765,3095,3095,3095,3095,0
20230707,162200,3828420765,3095,3095,3095,3095,0
20230707,162100,3828420765,3095,3095,3095,3095,0
20230707,162000,3828420765,3095,3095,3095,3095,0
20230707,161900,3828420765,3095,3095,3095,3095,0
20230707,161800,3828420765,3095,3095,3095,3095,0
20230707,161700,3828420765,3095,3095,3095,3095,0
20230707,161600,3828420765,3095,3095,3095,3095,0
20230707,161500,3828420765,3095,3095,3095,3095,14724
20230707,161400,3828420765,3095,3095,3095,3095,0
20230707,161300,3828420765,3095,3095,3095,3095,0
20230707,161200,3828420765,3095,3095,3095,3095,0
20230707,161100,3828420765,3095,3095,3095,3095,0
20230707,161000,3828420765,3095,3095,3095,3095,0
20230707,160900,3828420765,3095,3095,3095,3095,0
20230707,160800,3828420765,3095,3095,3095,3095,0
20230707,160700,3828420765,3095,3095,3095,3095,0
20230707,160600,3828420765,3095,3095,3095,3095,0
20230707,160500,3828420765,3095,3095,3095,3095,0
20230707,160400,3828420765,3095,3095,3095,3095,0
20230707,160300,3828420765,3095,3095,3095,3095,0
20230707,160200,3828420765,3095,3095,3095,3095,0
20230707,160100,3828420765,3095,3095,3095,3095,0
20230707,160000,3828420765,3095,3095,3095,3095,0
20230707,155900,3828420765,3095,3095,3095,3095,0
20230707,155800,3828420765,3095,3095,3095,3095,0
20230707,155700,3828420765,3095,3095,3095,3095,0
20230707,155600,3828420765,3095,3095,3095,3095,0
20230707,155500,3828420765,3095,3095,3095,3095,0
20230707,155400,3828420765,3095,3095,3095,3095,0
20230707,155300,3828420765,3095,3095,3095,3095,0
20230707,155200,3828420765,3095,3095,3095,3095,0
20230707,155100,3828420765,3095,3095,3095,3095,0
20230707,155000,3828420765,3095,3095,3095,3095,0
20230707,154900,3828420765,3095,3095,3095,3095,0
20230707,154800,3828420765,3095,3095,3095,3095,0
20230707,154700,3828420765,3095,3095,3095,3095,0
20230707,154600,3828420765,3095,3095,3095,3095,0
20230707,154500,3828420765,3095,3095,3095,3095,14724
20230707,154400,3828420765,3095,3095,3095,3095,0
20230707,154300,3828420765,3095,3095,3095,3095,0
20230707,154200,3828420765,3095,3095,3095,3095,0
20230707,154100,3828420765,3095,3095,3095,3095,0
20230707,154000,3828420765,3095,3095,3095,3095,0
20230707,153900,3828420765,3095,3095,3095,3095,0
20230707,153800,3828420765,3095,3095,3095,3095,0
20230707,153700,3828420765,3095,3095,3095,3095,0
20230707,153600,3828420765,3095,3095,3095,3095,0
20230707,153500,3828420765,3095,3095,3095,3095,0
20230707,153400,3828420765,3095,3095,3095,3095,0
20230707,153300,3828420765,3095,3095,3095,3095,0
20230707,153200,3828420765,3095,3095,3095,3095,0
20230707,153100,3828420765,3095,3095,3095,3095,0
20230707,153000,3828420765,3095,3095,3095,3095,14724
20230707,152900,3782849985,3110,3110,3110,3110,0
20230707,152800,3782849985,3110,3110,3110,3110,0
20230707,152700,3782849985,3110,3110,3110,3110,0
20230707,152600,3782849985,3110,3110,3110,3110,0
20230707,152500,3782849985,3110,3110,3110,3110,0
20230707,152400,3782849985,3110,3110,3110,3110,0
20230707,152300,3782849985,3110,3110,3110,3110,0
20230707,152200,3782849985,3110,3110,3110,3110,0
20230707,152100,3782849985,3110,3110,3110,3110,0
20230707,152000,3782849985,3110,3110,3110,3110,0
20230707,151900,3782849985,3110,3095,3110,3095,911
20230707,151800,3780030060,3100,3105,3105,3095,456
20230707,151700,3778616905,3100,3100,3105,3095,969
20230707,151600,3775613855,3095,3095,3105,3095,1496
20230707,151500,3770979860,3100,3100,3100,3095,806
20230707,151400,3768484865,3095,3095,3100,3095,1265
20230707,151300,3764569645,3100,3090,3100,3090,705
20230707,151200,3762390275,3085,3105,3110,3085,16475
20230707,151100,3711425125,3105,3105,3105,3100,709
20230707,151000,3709226795,3105,3100,3105,3100,206
20230707,150900,3708587275,3100,3105,3105,3100,734
20230707,150800,3706311180,3105,3105,3105,3100,302
20230707,150700,3705373580,3110,3105,3110,3105,2314
20230707,150600,3698182340,3100,3105,3105,3100,8885
20230707,150500,3670637380,3100,3100,3100,3100,22
20230707,150400,3670569180,3100,3105,3105,3100,401
20230707,150300,3669324185,3105,3105,3115,3105,551
20230707,150200,3667610420,3105,3110,3115,3105,2240
20230707,150100,3660642125,3105,3105,3105,3105,387
20230707,150000,3659440490,3105,3105,3105,3105,278
20230707,145900,3658577300,3110,3110,3110,3105,2762
20230707,145800,3649990670,3110,3110,3110,3105,1305
20230707,145700,3645932265,3110,3110,3115,3105,1671
20230707,145600,3640738450,3115,3110,3115,3110,1845
20230707,145500,3634999955,3110,3105,3110,3100,2256
20230707,145400,3627997775,3100,3110,3110,3100,13048
20230707,145300,3587493545,3110,3110,3110,3105,2817
20230707,145200,3578736465,3105,3105,3105,3105,3378
20230707,145100,3568247775,3105,3105,3110,3105,771
20230707,145000,3565852885,3105,3100,3105,3100,3714
20230707,144900,3554333970,3100,3105,3105,3100,1481
20230707,144800,3549737930,3105,3100,3105,3100,5108
20230707,144700,3533899700,3100,3105,3105,3100,4441
20230707,144600,3520130820,3105,3100,3105,3100,1734
20230707,144500,3514749755,3100,3110,3110,3100,1409
20230707,144400,3510372290,3105,3110,3110,3105,1572
20230707,144300,3505486780,3105,3105,3110,3105,2950
20230707,144200,3496323825,3105,3110,3110,3100,9741
20230707,144100,3466034990,3110,3115,3115,3110,1889
20230707,144000,3460153870,3110,3110,3110,3105,2924
20230707,143900,3451065830,3110,3110,3110,3105,1114
20230707,143800,3447604450,3110,3105,3110,3100,3287
20230707,143700,3437404860,3105,3100,3105,3100,1348
20230707,143600,3433222715,3105,3105,3105,3100,1559
20230707,143500,3428383920,3105,3100,3110,3095,2526
20230707,143400,3420547390,3095,3100,3100,3095,1856
20230707,143300,3414796975,3100,3095,3100,3095,896
20230707,143200,3412022655,3100,3110,3110,3095,1935
20230707,143100,3406024865,3110,3105,3110,3105,8224
20230707,143000,3380485510,3105,3110,3110,3105,2428
20230707,142900,3372940340,3110,3110,3110,3105,7186
20230707,142800,3350592155,3115,3110,3115,3110,6172
20230707,142700,3331390980,3110,3105,3110,3105,3143
20230707,142600,3321622420,3105,3105,3105,3100,3675
20230707,142500,3310214820,3105,3100,3105,3095,6441
20230707,142400,3290249010,3100,3100,3100,3095,1754
20230707,142300,3284816850,3100,3100,3100,3095,1677
20230707,142200,3279624135,3100,3100,3100,3095,480
20230707,142100,3278136675,3100,3090,3100,3090,3193
20230707,142000,3268260220,3095,3095,3095,3090,1510
20230707,141900,3263587325,3090,3090,3095,3090,1643
20230707,141800,3258505630,3090,3085,3090,3085,2338
20230707,141700,3251284325,3085,3085,3090,3085,773
20230707,141600,3248895830,3085,3085,3090,3085,2291
20230707,141500,3241822820,3090,3090,3090,3085,433
20230707,141400,3240485145,3080,3085,3085,3080,2428
20230707,141300,3233000875,3085,3080,3085,3080,6139
20230707,141200,3214084165,3075,3075,3080,3075,1777
20230707,141100,3208614345,3080,3080,3085,3075,3576
20230707,141000,3197598615,3085,3085,3085,3080,413
20230707,140900,3196324785,3080,3085,3085,3080,1296
20230707,140800,3192332605,3085,3085,3085,3080,580
20230707,140700,3190545350,3085,3085,3085,3075,5127
20230707,140600,3174749005,3080,3080,3085,3080,1498
20230707,140500,3170131845,3080,3085,3085,3080,2558
20230707,140400,3162243645,3085,3080,3085,3080,1374
20230707,140300,3158007950,3080,3080,3085,3080,1444
20230707,140200,3153556520,3080,3085,3085,3080,4181
20230707,140100,3140673290,3085,3090,3090,3085,1277
20230707,140000,3136730790,3085,3090,3090,3085,1460
20230707,135900,3132222955,3085,3085,3085,3080,2863
20230707,135800,3123393805,3085,3085,3085,3080,2003
20230707,135700,3117217550,3080,3080,3085,3080,1167
20230707,135600,3113622270,3080,3085,3085,3080,1433
20230707,135500,3109207345,3085,3085,3085,3080,3739
20230707,135400,3097672765,3085,3085,3085,3080,11740
20230707,135300,3061454905,3090,3085,3090,3085,1677
20230707,135200,3056276125,3085,3090,3090,3085,969
20230707,135100,3053282065,3090,3085,3090,3085,1250
20230707,135000,3049423990,3085,3085,3090,3085,1193
20230707,134900,3045738255,3090,3080,3095,3080,1445
20230707,134800,3041272425,3090,3080,3090,3080,6652
20230707,134700,3020732770,3085,3080,3085,3080,1883
20230707,134600,3014929445,3080,3080,3085,3080,1123
20230707,134500,3011469225,3080,3080,3080,3080,611
20230707,134400,3009587345,3085,3085,3085,3080,2213
20230707,134300,3002769355,3085,3085,3085,3080,248
20230707,134200,3002004615,3085,3085,3085,3080,1961
20230707,134100,2995960970,3080,3085,3085,3080,477
20230707,134000,2994489610,3080,3080,3085,3075,2184
20230707,133900,2987763550,3075,3075,3075,3075,1705
20230707,133800,2982520675,3080,3070,3080,3070,694
20230707,133700,2980387065,3065,3080,3080,3065,5116
20230707,133600,2964656065,3085,3080,3085,3080,1813
20230707,133500,2959068150,3080,3085,3085,3080,1837
20230707,133400,2953407355,3080,3080,3085,3080,984
20230707,133300,2950372965,3080,3085,3090,3080,2150
20230707,133200,2943738930,3085,3085,3090,3085,195
20230707,133100,2943136605,3085,3090,3090,3085,1657
20230707,133000,2938019750,3090,3090,3090,3085,1551
20230707,132900,2933233010,3090,3080,3090,3080,1243
20230707,132800,2929397690,3080,3085,3085,3080,2199
20230707,132700,2922619795,3085,3080,3085,3080,1662
20230707,132600,2917493500,3085,3085,3085,3080,2375
20230707,132500,2910166665,3085,3080,3085,3075,1238
20230707,132400,2906352180,3075,3080,3085,3075,1183
20230707,132300,2902711290,3075,3080,3080,3075,3133
20230707,132200,2893074670,3070,3075,3075,3070,1733
20230707,132100,2887749435,3065,3070,3070,3060,1211
20230707,132000,2884038090,3060,3065,3065,3060,4750
20230707,131900,2869498720,3065,3060,3065,3055,1592
20230707,131800,2864628670,3055,3060,3070,3050,3592
20230707,131700,2853647525,3050,3050,3055,3050,2700
20230707,131600,2845399315,3055,3055,3055,3050,1361
20230707,131500,2841241500,3055,3055,3060,3055,2259
20230707,131400,2834340245,3055,3055,3060,3055,700
20230707,131300,2832201720,3055,3050,3055,3050,5990
20230707,131200,2813929240,3050,3055,3055,3050,25933
20230707,131100,2734749180,3055,3060,3065,3055,24798
20230707,131000,2658865165,3065,3065,3070,3060,18618
20230707,130900,2601793135,3065,3070,3070,3065,1375
20230707,130800,2597577260,3065,3070,3070,3065,1224
20230707,130700,2593822595,3065,3065,3070,3065,459
20230707,130600,2592415010,3065,3070,3070,3065,633
20230707,130500,2590474845,3070,3070,3075,3065,1078
20230707,130400,2587165055,3070,3065,3070,3065,10588
20230707,130300,2554662835,3065,3075,3075,3065,11702
20230707,130200,2518737730,3080,3075,3080,3070,3811
20230707,130100,2507022400,3075,3075,3075,3070,1161
20230707,130000,2503457465,3075,3075,3085,3075,354
20230707,125900,2502367910,3085,3085,3085,3070,1128
20230707,125800,2498898120,3070,3070,3090,3070,6401
20230707,125700,2479240330,3090,3075,3090,3070,5754
20230707,125600,2461540745,3075,3080,3080,3075,1647
20230707,125500,2456471270,3080,3085,3085,3080,374
20230707,125400,2455317520,3080,3075,3085,3075,1225
20230707,125300,2451545860,3075,3080,3085,3075,3637
20230707,125200,2440343565,3080,3080,3080,3075,1774
20230707,125100,2434885230,3075,3080,3080,3075,1322
20230707,125000,2430816480,3080,3075,3080,3075,1453
20230707,124900,2426346690,3075,3080,3080,3075,983
20230707,124800,2423323420,3080,3085,3085,3075,1332
20230707,124700,2419219605,3080,3080,3080,3080,596
20230707,124600,2417383925,3080,3085,3085,3080,268
20230707,124500,2416557530,3085,3085,3085,3080,1304
20230707,124400,2412540165,3085,3080,3085,3080,711
20230707,124300,2410349730,3080,3080,3080,3075,249
20230707,124200,2409582845,3080,3075,3080,3075,1523
20230707,124100,2404894880,3075,3080,3080,3075,642
20230707,124000,2402919695,3080,3080,3080,3075,724
20230707,123900,2400689810,3085,3085,3085,3075,4053
20230707,123800,2388214080,3085,3080,3085,3080,298
20230707,123700,2387294970,3080,3085,3090,3080,1867
20230707,123600,2381533820,3085,3080,3085,3080,320
20230707,123500,2380547290,3075,3075,3080,3075,683
20230707,123400,2378446995,3075,3080,3080,3075,1344
20230707,123300,2374312925,3075,3075,3080,3075,289
20230707,123200,2373423215,3075,3075,3075,3075,1758
20230707,123100,2368017365,3075,3080,3080,3075,1480
20230707,123000,2363464330,3075,3080,3080,3075,381
20230707,122900,2362291500,3085,3085,3085,3075,1666
20230707,122800,2357157575,3080,3080,3085,3080,155
20230707,122700,2356680075,3080,3080,3085,3075,1210
20230707,122600,2352953125,3080,3080,3080,3075,1477
20230707,122500,2348409540,3075,3080,3080,3075,845
20230707,122400,2345809850,3075,3080,3080,3075,434
20230707,122300,2344473620,3075,3075,3075,3070,1206
20230707,122200,2340765210,3070,3070,3070,3070,944
20230707,122100,2337867130,3085,3075,3085,3075,5270
20230707,122000,2321658525,3075,3080,3080,3070,72009
20230707,121900,2100539055,3080,3090,3090,3080,774
20230707,121800,2098152060,3080,3085,3085,3080,1969
20230707,121700,2092077730,3085,3085,3090,3080,2136
20230707,121600,2085491275,3080,3075,3080,3075,2020
20230707,121500,2079271345,3075,3085,3085,3075,1740
20230707,121400,2073911750,3080,3075,3080,3075,881
20230707,121300,2071198535,3075,3080,3080,3075,765
20230707,121200,2068846115,3080,3080,3080,3070,4283
20230707,121100,2055681805,3075,3080,3080,3075,538
20230707,121000,2054025900,3070,3080,3080,3070,3543
20230707,120900,2043132865,3075,3080,3080,3075,660
20230707,120800,2041101275,3075,3075,3080,3075,817
20230707,120700,2038588325,3080,3080,3080,3075,2254
20230707,120600,2031646475,3080,3075,3080,3075,2517
20230707,120500,2023896990,3075,3070,3075,3070,3662
20230707,120400,2012636670,3070,3070,3075,3070,4095
20230707,120300,2000056595,3070,3065,3070,3060,819
20230707,120200,1997546125,3065,3060,3065,3060,491
20230707,120100,1996041540,3060,3065,3065,3060,6067
20230707,120000,1977458900,3065,3065,3070,3065,858
20230707,115900,1974825145,3065,3065,3070,3065,754
20230707,115800,1972514120,3060,3060,3070,3055,4660
20230707,115700,1958250275,3060,3055,3060,3055,249
20230707,115600,1957488475,3055,3070,3070,3055,8562
20230707,115500,1931275375,3065,3070,3070,3065,338
20230707,115400,1930237905,3070,3065,3070,3065,140
20230707,115300,1929808655,3065,3070,3075,3065,12684
20230707,115200,1890926745,3070,3075,3080,3065,13332
20230707,115100,1849987480,3070,3075,3080,3070,7189
20230707,115000,1827886820,3070,3070,3075,3070,178
20230707,114900,1827339860,3070,3070,3075,3065,1831
20230707,114800,1821720490,3070,3070,3075,3065,7071
20230707,114700,1800011800,3065,3065,3070,3060,5860
20230707,114600,1782050220,3065,3065,3065,3060,1507
20230707,114500,1777434355,3060,3065,3065,3060,589
20230707,114400,1775631420,3060,3065,3065,3060,1825
20230707,114300,1770045850,3060,3060,3065,3060,254
20230707,114200,1769267905,3060,3060,3065,3060,1130
20230707,114100,1765809590,3060,3060,3065,3060,1638
20230707,114000,1760794765,3060,3060,3060,3060,73
20230707,113900,1760571385,3060,3055,3065,3055,839
20230707,113800,1758003185,3055,3055,3060,3055,2921
20230707,113700,1749079265,3055,3055,3060,3050,3221
20230707,113600,1739237735,3055,3050,3065,3050,4731
20230707,113500,1724799840,3060,3065,3065,3050,22718
20230707,113400,1655398970,3065,3060,3065,3060,7687
20230707,113300,1631874775,3060,3060,3060,3060,11219
20230707,113200,1597544635,3060,3075,3075,3060,11778
20230707,113100,1561464515,3065,3075,3075,3065,12032
20230707,113000,1524525085,3075,3080,3080,3075,9255
20230707,112900,1496023960,3080,3080,3085,3080,1396
20230707,112800,1491720860,3080,3085,3085,3080,1307
20230707,112700,1487694385,3080,3085,3090,3080,845
20230707,112600,1485086495,3085,3085,3090,3080,2312
20230707,112500,1477953440,3085,3090,3090,3085,1414
20230707,112400,1473589870,3085,3090,3090,3085,976
20230707,112300,1470577865,3085,3085,3090,3085,2620
20230707,112200,1462494350,3085,3085,3090,3085,2568
20230707,112100,1454567465,3090,3080,3090,3075,5847
20230707,112000,1436555920,3080,3075,3080,3075,2150
20230707,111900,1429941750,3075,3085,3085,3075,3016
20230707,111800,1420657810,3085,3085,3085,3085,194
20230707,111700,1420059320,3085,3085,3085,3080,1939
20230707,111600,1414085735,3085,3085,3085,3085,310
20230707,111500,1413129385,3085,3085,3085,3080,1633
20230707,111400,1408094415,3080,3080,3080,3075,7542
20230707,111300,1384870445,3080,3080,3085,3075,2364
20230707,111200,1377590595,3080,3085,3085,3080,693
20230707,111100,1375455150,3085,3085,3085,3080,1419
20230707,111000,1371082930,3085,3085,3085,3080,2038
20230707,110900,1364802975,3080,3090,3090,3080,2403
20230707,110800,1357400545,3090,3075,3090,3075,867
20230707,110700,1354730770,3085,3090,3090,3075,17651
20230707,110600,1300344460,3085,3090,3090,3085,1476
20230707,110500,1295789580,3090,3085,3090,3085,749
20230707,110400,1293478105,3085,3090,3090,3085,2105
20230707,110300,1286982155,3090,3090,3090,3085,1203
20230707,110200,1283267715,3090,3090,3090,3090,100
20230707,110100,1282958715,3090,3090,3090,3085,1534
20230707,110000,1278221165,3090,3090,3090,3085,880
20230707,105900,1275504850,3090,3090,3090,3090,1341
20230707,105800,1271361160,3090,3090,3090,3085,946
20230707,105700,1268441010,3085,3085,3085,3085,1583
20230707,105600,1263557455,3085,3080,3085,3080,1249
20230707,105500,1259707960,3080,3085,3085,3080,1474
20230707,105400,1255163705,3085,3085,3090,3080,4250
20230707,105300,1242062470,3090,3090,3090,3085,692
20230707,105200,1239927020,3090,3085,3090,3085,3378
20230707,105100,1229504625,3085,3085,3085,3080,1352
20230707,105000,1225338830,3080,3090,3090,3080,3057
20230707,104900,1215908450,3090,3100,3100,3090,10041
20230707,104800,1184842255,3095,3100,3100,3095,729
20230707,104700,1182585190,3100,3100,3100,3095,319
20230707,104600,1181596360,3100,3110,3110,3095,833
20230707,104500,1179012560,3100,3110,3110,3100,215
20230707,104400,1178345230,3110,3095,3110,3095,1062
20230707,104300,1175049980,3095,3110,3110,3095,37817
20230707,104200,1057786070,3110,3110,3110,3105,1387
20230707,104100,1053475375,3105,3105,3105,3105,628
20230707,104000,1051525435,3105,3110,3110,3105,650
20230707,103900,1049506430,3110,3110,3110,3110,2275
20230707,103800,1042431180,3110,3115,3115,3110,126
20230707,103700,1042038740,3115,3110,3115,3110,1631
20230707,103600,1036964845,3110,3115,3115,3110,768
20230707,103500,1034575355,3115,3120,3120,3115,752
20230707,103400,1032231760,3120,3105,3120,3105,8160
20230707,103300,1006842695,3105,3105,3105,3105,2273
20230707,103200,999785030,3105,3100,3105,3100,1200
20230707,103100,996062855,3100,3105,3105,3100,7127
20230707,103000,973968310,3105,3105,3105,3100,3820
20230707,102900,962124510,3100,3105,3110,3100,5397
20230707,102800,945366980,3105,3115,3120,3105,2510
20230707,102700,937564445,3115,3110,3115,3110,1624
20230707,102600,932511115,3110,3125,3125,3110,3800
20230707,102500,920680800,3125,3125,3125,3115,2318
20230707,102400,913447775,3125,3130,3130,3125,1282
20230707,102300,909440565,3130,3125,3130,3125,316
20230707,102200,908451540,3120,3130,3130,3120,588
20230707,102100,906616770,3120,3130,3130,3120,2272
20230707,102000,899519145,3130,3130,3130,3130,759
20230707,101900,897143475,3135,3140,3140,3135,1835
20230707,101800,891389280,3135,3135,3140,3135,1457
20230707,101700,886820750,3135,3140,3140,3135,576
20230707,101600,885014945,3140,3140,3140,3140,1011
20230707,101500,881840405,3140,3145,3145,3140,1478
20230707,101400,877199445,3140,3145,3145,3140,1408
20230707,101300,872774120,3145,3140,3145,3140,308
20230707,101200,871805495,3140,3150,3150,3140,1843
20230707,101100,866015530,3150,3145,3150,3145,2878
20230707,101000,856963045,3145,3140,3145,3140,14439
20230707,100900,811624555,3140,3130,3140,3130,3250
20230707,100800,801432055,3125,3130,3130,3125,503
20230707,100700,799857680,3125,3120,3125,3120,4053
20230707,100600,787208765,3120,3110,3125,3105,23368
20230707,100500,714627625,3110,3145,3145,3110,23557
20230707,100400,641040055,3145,3150,3150,3145,1054
20230707,100300,637722455,3150,3150,3150,3150,262
20230707,100200,636897155,3150,3150,3150,3150,416
20230707,100100,635586755,3150,3140,3150,3140,790
20230707,100000,633103255,3140,3145,3145,3140,1397
20230707,095900,628712575,3145,3145,3145,3140,805
20230707,095800,626180950,3145,3145,3145,3145,368
20230707,095700,625023590,3145,3145,3145,3140,844
20230707,095600,622369215,3145,3140,3145,3135,1250
20230707,095500,618441250,3140,3145,3145,3135,682
20230707,095400,616299775,3145,3140,3145,3135,1304
20230707,095300,612203910,3140,3135,3140,3135,362
20230707,095200,611068240,3135,3135,3135,3135,52
20230707,095100,610905220,3140,3140,3145,3140,734
20230707,095000,608599880,3140,3140,3140,3135,1527
20230707,094900,603810510,3140,3135,3140,3135,532
20230707,094800,602141455,3135,3135,3140,3135,1537
20230707,094700,597321380,3135,3135,3135,3130,1214
20230707,094600,593519670,3135,3135,3135,3135,941
20230707,094500,590569635,3135,3135,3140,3135,978
20230707,094400,587501930,3135,3135,3145,3135,324
20230707,094300,586486180,3135,3145,3145,3135,545
20230707,094200,584777325,3145,3130,3150,3130,15225
20230707,094100,536951085,3130,3125,3130,3125,5468
20230707,094000,519863350,3115,3125,3125,3115,642
20230707,093900,517859660,3115,3120,3125,3115,1227
20230707,093800,514035990,3120,3125,3125,3120,204
20230707,093700,513399485,3125,3115,3130,3115,432
20230707,093600,512050195,3115,3120,3120,3115,682
20230707,093500,509925450,3120,3120,3120,3115,609
20230707,093400,508028375,3120,3120,3130,3110,1524
20230707,093300,503270625,3120,3120,3130,3105,5728
20230707,093200,485447045,3120,3130,3135,3115,5626
20230707,093100,467904470,3130,3120,3130,3115,2674
20230707,093000,459566560,3115,3120,3120,3115,499
20230707,092900,458010745,3120,3115,3120,3115,1110
20230707,092800,454552095,3115,3135,3135,3115,1145
20230707,092700,450981950,3135,3140,3140,3115,15027
20230707,092600,404015610,3140,3145,3145,3140,320
20230707,092500,403009310,3150,3125,3150,3125,7826
20230707,092400,378508525,3125,3125,3125,3125,1111
20230707,092300,375036650,3125,3120,3125,3120,560
20230707,092200,373289440,3120,3120,3120,3115,951
20230707,092100,370326545,3120,3120,3125,3120,6540
20230707,092000,349921590,3125,3125,3125,3120,4397
20230707,091900,336185235,3125,3130,3130,3125,2328
20230707,091800,328909255,3130,3125,3130,3125,3096
20230707,091700,319233875,3125,3135,3135,3125,82
20230707,091600,318977255,3135,3135,3135,3120,583
20230707,091500,317157425,3135,3130,3135,3120,1545
20230707,091400,312330105,3130,3130,3130,3120,9729
20230707,091300,281900505,3130,3135,3135,3130,2223
20230707,091200,274931405,3135,3135,3140,3130,767
20230707,091100,272527140,3135,3155,3160,3135,27759
20230707,091000,185090400,3160,3165,3165,3160,1187
20230707,090900,181339275,3170,3165,3170,3150,7954
20230707,090800,156281530,3165,3150,3165,3140,11464
20230707,090700,120160480,3150,3155,3155,3150,367
20230707,090600,119002735,3155,3160,3160,3130,7659
20230707,090500,94832735,3160,3160,3160,3155,337
20230707,090400,93768840,3160,3160,3160,3160,12
20230707,090300,93730920,3135,3155,3155,3135,6112
20230707,090200,74464095,3155,3160,3160,3130,2165
20230707,090100,67630880,3160,3145,3165,3145,1126
20230707,090000,64075675,3150,3120,3160,3120,20512