stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202400,18953187805,3030,3030,3030,3030,30204
20230706,202300,18953187805,3030,3030,3030,3030,0
20230706,202200,18953187805,3030,3030,3030,3030,0
20230706,202100,18953187805,3030,3030,3030,3030,0
20230706,202000,18953187805,3030,3030,3030,3030,0
20230706,201900,18953187805,3030,3030,3030,3030,0
20230706,201800,18953187805,3030,3030,3030,3030,0
20230706,201700,18953187805,3030,3030,3030,3030,0
20230706,201600,18953187805,3030,3030,3030,3030,0
20230706,201500,18953187805,3030,3030,3030,3030,0
20230706,201400,18953187805,3030,3030,3030,3030,0
20230706,201300,18953187805,3030,3030,3030,3030,0
20230706,201200,18953187805,3030,3030,3030,3030,0
20230706,201100,18953187805,3030,3030,3030,3030,0
20230706,201000,18953187805,3030,3030,3030,3030,0
20230706,200900,18953187805,3030,3030,3030,3030,0
20230706,200800,18953187805,3030,3030,3030,3030,0
20230706,200700,18953187805,3030,3030,3030,3030,0
20230706,200600,18953187805,3030,3030,3030,3030,0
20230706,200500,18953187805,3030,3030,3030,3030,0
20230706,200400,18953187805,3030,3030,3030,3030,0
20230706,200300,18953187805,3030,3030,3030,3030,0
20230706,200200,18953187805,3030,3030,3030,3030,0
20230706,200100,18953187805,3030,3030,3030,3030,0
20230706,200000,18953187805,3030,3030,3030,3030,0
20230706,195900,18953187805,3030,3030,3030,3030,0
20230706,195800,18953187805,3030,3030,3030,3030,0
20230706,195700,18953187805,3030,3030,3030,3030,0
20230706,195600,18953187805,3030,3030,3030,3030,0
20230706,195500,18953187805,3030,3030,3030,3030,0
20230706,195400,18953187805,3030,3030,3030,3030,30204
20230706,195300,18953187805,3030,3030,3030,3030,0
20230706,195200,18953187805,3030,3030,3030,3030,0
20230706,195100,18953187805,3030,3030,3030,3030,0
20230706,195000,18953187805,3030,3030,3030,3030,0
20230706,194900,18953187805,3030,3030,3030,3030,0
20230706,194800,18953187805,3030,3030,3030,3030,0
20230706,194700,18953187805,3030,3030,3030,3030,0
20230706,194600,18953187805,3030,3030,3030,3030,0
20230706,194500,18953187805,3030,3030,3030,3030,0
20230706,194400,18953187805,3030,3030,3030,3030,0
20230706,194300,18953187805,3030,3030,3030,3030,0
20230706,194200,18953187805,3030,3030,3030,3030,0
20230706,194100,18953187805,3030,3030,3030,3030,0
20230706,194000,18953187805,3030,3030,3030,3030,0
20230706,193900,18953187805,3030,3030,3030,3030,0
20230706,193800,18953187805,3030,3030,3030,3030,0
20230706,193700,18953187805,3030,3030,3030,3030,0
20230706,193600,18953187805,3030,3030,3030,3030,0
20230706,193500,18953187805,3030,3030,3030,3030,0
20230706,193400,18953187805,3030,3030,3030,3030,0
20230706,193300,18953187805,3030,3030,3030,3030,0
20230706,193200,18953187805,3030,3030,3030,3030,0
20230706,193100,18953187805,3030,3030,3030,3030,0
20230706,193000,18953187805,3030,3030,3030,3030,0
20230706,192900,18953187805,3030,3030,3030,3030,0
20230706,192800,18953187805,3030,3030,3030,3030,0
20230706,192700,18953187805,3030,3030,3030,3030,0
20230706,192600,18953187805,3030,3030,3030,3030,0
20230706,192500,18953187805,3030,3030,3030,3030,0
20230706,192400,18953187805,3030,3030,3030,3030,30204
20230706,192300,18953187805,3030,3030,3030,3030,0
20230706,192200,18953187805,3030,3030,3030,3030,0
20230706,192100,18953187805,3030,3030,3030,3030,0
20230706,192000,18953187805,3030,3030,3030,3030,0
20230706,191900,18953187805,3030,3030,3030,3030,0
20230706,191800,18953187805,3030,3030,3030,3030,0
20230706,191700,18953187805,3030,3030,3030,3030,0
20230706,191600,18953187805,3030,3030,3030,3030,0
20230706,191500,18953187805,3030,3030,3030,3030,0
20230706,191400,18953187805,3030,3030,3030,3030,0
20230706,191300,18953187805,3030,3030,3030,3030,0
20230706,191200,18953187805,3030,3030,3030,3030,0
20230706,191100,18953187805,3030,3030,3030,3030,0
20230706,191000,18953187805,3030,3030,3030,3030,0
20230706,190900,18953187805,3030,3030,3030,3030,0
20230706,190800,18953187805,3030,3030,3030,3030,0
20230706,190700,18953187805,3030,3030,3030,3030,0
20230706,190600,18953187805,3030,3030,3030,3030,0
20230706,190500,18953187805,3030,3030,3030,3030,0
20230706,190400,18953187805,3030,3030,3030,3030,0
20230706,190300,18953187805,3030,3030,3030,3030,0
20230706,190200,18953187805,3030,3030,3030,3030,0
20230706,190100,18953187805,3030,3030,3030,3030,0
20230706,190000,18953187805,3030,3030,3030,3030,0
20230706,185900,18953187805,3030,3030,3030,3030,0
20230706,185800,18953187805,3030,3030,3030,3030,0
20230706,185700,18953187805,3030,3030,3030,3030,0
20230706,185600,18953187805,3030,3030,3030,3030,0
20230706,185500,18953187805,3030,3030,3030,3030,0
20230706,185400,18953187805,3030,3030,3030,3030,30204
20230706,185300,18953187805,3030,3030,3030,3030,0
20230706,185200,18953187805,3030,3030,3030,3030,0
20230706,185100,18953187805,3030,3030,3030,3030,0
20230706,185000,18953187805,3030,3030,3030,3030,0
20230706,184900,18953187805,3030,3030,3030,3030,0
20230706,184800,18953187805,3030,3030,3030,3030,0
20230706,184700,18953187805,3030,3030,3030,3030,0
20230706,184600,18953187805,3030,3030,3030,3030,0
20230706,184500,18953187805,3030,3030,3030,3030,0
20230706,184400,18953187805,3030,3030,3030,3030,0
20230706,184300,18953187805,3030,3030,3030,3030,0
20230706,184200,18953187805,3030,3030,3030,3030,0
20230706,184100,18953187805,3030,3030,3030,3030,0
20230706,184000,18953187805,3030,3030,3030,3030,0
20230706,183900,18953187805,3030,3030,3030,3030,0
20230706,183800,18953187805,3030,3030,3030,3030,0
20230706,183700,18953187805,3030,3030,3030,3030,0
20230706,183600,18953187805,3030,3030,3030,3030,0
20230706,183500,18953187805,3030,3030,3030,3030,0
20230706,183400,18953187805,3030,3030,3030,3030,0
20230706,183300,18953187805,3030,3030,3030,3030,0
20230706,183200,18953187805,3030,3030,3030,3030,0
20230706,183100,18953187805,3030,3030,3030,3030,0
20230706,183000,18953187805,3030,3030,3030,3030,0
20230706,182900,18953187805,3030,3030,3030,3030,0
20230706,182800,18953187805,3030,3030,3030,3030,0
20230706,182700,18953187805,3030,3030,3030,3030,0
20230706,182600,18953187805,3030,3030,3030,3030,0
20230706,182500,18953187805,3030,3030,3030,3030,0
20230706,182400,18953187805,3030,3030,3030,3030,30204
20230706,182300,18953187805,3030,3030,3030,3030,0
20230706,182200,18953187805,3030,3030,3030,3030,0
20230706,182100,18953187805,3030,3030,3030,3030,0
20230706,182000,18953187805,3030,3030,3030,3030,0
20230706,181900,18953187805,3030,3030,3030,3030,0
20230706,181800,18953187805,3030,3030,3030,3030,0
20230706,181700,18953187805,3030,3030,3030,3030,0
20230706,181600,18953187805,3030,3030,3030,3030,0
20230706,181500,18953187805,3030,3030,3030,3030,0
20230706,181400,18953187805,3030,3030,3030,3030,0
20230706,181300,18953187805,3030,3030,3030,3030,0
20230706,181200,18953187805,3030,3030,3030,3030,0
20230706,181100,18953187805,3030,3030,3030,3030,0
20230706,181000,18953187805,3030,3030,3030,3030,0
20230706,180900,18953187805,3030,3030,3030,3030,0
20230706,180800,18953187805,3030,3030,3030,3030,0
20230706,180700,18953187805,3030,3030,3030,3030,0
20230706,180600,18953187805,3030,3030,3030,3030,0
20230706,180500,18953187805,3030,3030,3030,3030,0
20230706,180400,18953187805,3030,3030,3030,3030,0
20230706,180300,18953187805,3030,3030,3030,3030,0
20230706,180200,18953187805,3030,3030,3030,3030,0
20230706,180100,18953187805,3030,3030,3030,3030,0
20230706,180000,18953187805,3030,3030,3030,3030,0
20230706,175900,18953187805,3030,3030,3030,3030,0
20230706,175800,18953187805,3030,3030,3030,3030,0
20230706,175700,18953187805,3030,3030,3030,3030,0
20230706,175600,18953187805,3030,3030,3030,3030,0
20230706,175500,18953187805,3030,3030,3030,3030,0
20230706,175400,18953187805,3030,3030,3030,3030,30204
20230706,175300,18953187805,3030,3030,3030,3030,0
20230706,175200,18953187805,3030,3030,3030,3030,0
20230706,175100,18953187805,3030,3030,3030,3030,0
20230706,175000,18953187805,3030,3030,3030,3030,0
20230706,174900,18953187805,3030,3030,3030,3030,0
20230706,174800,18953187805,3030,3030,3030,3030,0
20230706,174700,18953187805,3030,3030,3030,3030,0
20230706,174600,18953187805,3030,3030,3030,3030,0
20230706,174500,18953187805,3030,3030,3030,3030,0
20230706,174400,18953187805,3030,3030,3030,3030,0
20230706,174300,18953187805,3030,3030,3030,3030,0
20230706,174200,18953187805,3030,3030,3030,3030,0
20230706,174100,18953187805,3030,3030,3030,3030,0
20230706,174000,18953187805,3030,3030,3030,3030,0
20230706,173900,18953187805,3030,3030,3030,3030,0
20230706,173800,18953187805,3030,3030,3030,3030,0
20230706,173700,18953187805,3030,3030,3030,3030,0
20230706,173600,18953187805,3030,3030,3030,3030,0
20230706,173500,18953187805,3030,3030,3030,3030,0
20230706,173400,18953187805,3030,3030,3030,3030,0
20230706,173300,18953187805,3030,3030,3030,3030,0
20230706,173200,18953187805,3030,3030,3030,3030,0
20230706,173100,18953187805,3030,3030,3030,3030,0
20230706,173000,18953187805,3030,3030,3030,3030,0
20230706,172900,18953187805,3030,3030,3030,3030,0
20230706,172800,18953187805,3030,3030,3030,3030,0
20230706,172700,18953187805,3030,3030,3030,3030,0
20230706,172600,18953187805,3030,3030,3030,3030,0
20230706,172500,18953187805,3030,3030,3030,3030,0
20230706,172400,18953187805,3030,3030,3030,3030,30204
20230706,172300,18953187805,3030,3030,3030,3030,0
20230706,172200,18953187805,3030,3030,3030,3030,0
20230706,172100,18953187805,3030,3030,3030,3030,0
20230706,172000,18953187805,3030,3030,3030,3030,0
20230706,171900,18953187805,3030,3030,3030,3030,0
20230706,171800,18953187805,3030,3030,3030,3030,0
20230706,171700,18953187805,3030,3030,3030,3030,0
20230706,171600,18953187805,3030,3030,3030,3030,0
20230706,171500,18953187805,3030,3030,3030,3030,0
20230706,171400,18953187805,3030,3030,3030,3030,0
20230706,171300,18953187805,3030,3030,3030,3030,0
20230706,171200,18953187805,3030,3030,3030,3030,0
20230706,171100,18953187805,3030,3030,3030,3030,0
20230706,171000,18953187805,3030,3030,3030,3030,0
20230706,170900,18953187805,3030,3030,3030,3030,0
20230706,170800,18953187805,3030,3030,3030,3030,0
20230706,170700,18953187805,3030,3030,3030,3030,0
20230706,170600,18953187805,3030,3030,3030,3030,0
20230706,170500,18953187805,3030,3030,3030,3030,0
20230706,170400,18953187805,3030,3030,3030,3030,0
20230706,170300,18953187805,3030,3030,3030,3030,0
20230706,170200,18953187805,3030,3030,3030,3030,0
20230706,170100,18953187805,3030,3030,3030,3030,0
20230706,170000,18953187805,3030,3030,3030,3030,0
20230706,165900,18953187805,3030,3030,3030,3030,0
20230706,165800,18953187805,3030,3030,3030,3030,0
20230706,165700,18953187805,3030,3030,3030,3030,0
20230706,165600,18953187805,3030,3030,3030,3030,0
20230706,165500,18953187805,3030,3030,3030,3030,0
20230706,165400,18953187805,3030,3030,3030,3030,30204
20230706,165300,18953187805,3030,3030,3030,3030,0
20230706,165200,18953187805,3030,3030,3030,3030,0
20230706,165100,18953187805,3030,3030,3030,3030,0
20230706,165000,18953187805,3030,3030,3030,3030,0
20230706,164900,18953187805,3030,3030,3030,3030,0
20230706,164800,18953187805,3030,3030,3030,3030,0
20230706,164700,18953187805,3030,3030,3030,3030,0
20230706,164600,18953187805,3030,3030,3030,3030,0
20230706,164500,18953187805,3030,3030,3030,3030,0
20230706,164400,18953187805,3030,3030,3030,3030,0
20230706,164300,18953187805,3030,3030,3030,3030,0
20230706,164200,18953187805,3030,3030,3030,3030,0
20230706,164100,18953187805,3030,3030,3030,3030,0
20230706,164000,18953187805,3030,3030,3030,3030,0
20230706,163900,18953187805,3030,3030,3030,3030,0
20230706,163800,18953187805,3030,3030,3030,3030,0
20230706,163700,18953187805,3030,3030,3030,3030,0
20230706,163600,18953187805,3030,3030,3030,3030,0
20230706,163500,18953187805,3030,3030,3030,3030,0
20230706,163400,18953187805,3030,3030,3030,3030,0
20230706,163300,18953187805,3030,3030,3030,3030,0
20230706,163200,18953187805,3030,3030,3030,3030,0
20230706,163100,18953187805,3030,3030,3030,3030,0
20230706,163000,18953187805,3030,3030,3030,3030,0
20230706,162900,18953187805,3030,3030,3030,3030,0
20230706,162800,18953187805,3030,3030,3030,3030,0
20230706,162700,18953187805,3030,3030,3030,3030,0
20230706,162600,18953187805,3030,3030,3030,3030,0
20230706,162500,18953187805,3030,3030,3030,3030,0
20230706,162400,18953187805,3030,3030,3030,3030,30204
20230706,162300,18953187805,3030,3030,3030,3030,0
20230706,162200,18953187805,3030,3030,3030,3030,0
20230706,162100,18953187805,3030,3030,3030,3030,0
20230706,162000,18953187805,3030,3030,3030,3030,0
20230706,161900,18953187805,3030,3030,3030,3030,0
20230706,161800,18953187805,3030,3030,3030,3030,0
20230706,161700,18953187805,3030,3030,3030,3030,0
20230706,161600,18953187805,3030,3030,3030,3030,0
20230706,161500,18953187805,3030,3030,3030,3030,0
20230706,161400,18953187805,3030,3030,3030,3030,0
20230706,161300,18953187805,3030,3030,3030,3030,0
20230706,161200,18953187805,3030,3030,3030,3030,0
20230706,161100,18953187805,3030,3030,3030,3030,0
20230706,161000,18953187805,3030,3030,3030,3030,0
20230706,160900,18953187805,3030,3030,3030,3030,0
20230706,160800,18953187805,3030,3030,3030,3030,0
20230706,160700,18953187805,3030,3030,3030,3030,0
20230706,160600,18953187805,3030,3030,3030,3030,0
20230706,160500,18953187805,3030,3030,3030,3030,0
20230706,160400,18953187805,3030,3030,3030,3030,0
20230706,160300,18953187805,3030,3030,3030,3030,0
20230706,160200,18953187805,3030,3030,3030,3030,0
20230706,160100,18953187805,3030,3030,3030,3030,0
20230706,160000,18953187805,3030,3030,3030,3030,0
20230706,155900,18953187805,3030,3030,3030,3030,0
20230706,155800,18953187805,3030,3030,3030,3030,0
20230706,155700,18953187805,3030,3030,3030,3030,0
20230706,155600,18953187805,3030,3030,3030,3030,0
20230706,155500,18953187805,3030,3030,3030,3030,0
20230706,155400,18953187805,3030,3030,3030,3030,30204
20230706,155300,18953187805,3030,3030,3030,3030,0
20230706,155200,18953187805,3030,3030,3030,3030,0
20230706,155100,18953187805,3030,3030,3030,3030,0
20230706,155000,18953187805,3030,3030,3030,3030,0
20230706,154900,18953187805,3030,3030,3030,3030,0
20230706,154800,18953187805,3030,3030,3030,3030,0
20230706,154700,18953187805,3030,3030,3030,3030,0
20230706,154600,18953187805,3030,3030,3030,3030,0
20230706,154500,18953187805,3030,3030,3030,3030,0
20230706,154400,18953187805,3030,3030,3030,3030,0
20230706,154300,18953187805,3030,3030,3030,3030,0
20230706,154200,18953187805,3030,3030,3030,3030,0
20230706,154100,18953187805,3030,3030,3030,3030,0
20230706,154000,18953187805,3030,3030,3030,3030,0
20230706,153900,18953187805,3030,3030,3030,3030,0
20230706,153800,18953187805,3030,3030,3030,3030,0
20230706,153700,18953187805,3030,3030,3030,3030,0
20230706,153600,18953187805,3030,3030,3030,3030,0
20230706,153500,18953187805,3030,3030,3030,3030,0
20230706,153400,18953187805,3030,3030,3030,3030,0
20230706,153300,18953187805,3030,3030,3030,3030,0
20230706,153200,18953187805,3030,3030,3030,3030,0
20230706,153100,18953187805,3030,3030,3030,3030,0
20230706,153000,18953187805,3030,3030,3030,3030,30204
20230706,152900,18861669685,3030,3030,3030,3030,0
20230706,152800,18861669685,3030,3030,3030,3030,0
20230706,152700,18861669685,3030,3030,3030,3030,0
20230706,152600,18861669685,3030,3030,3030,3030,0
20230706,152500,18861669685,3030,3030,3030,3030,0
20230706,152400,18861669685,3030,3030,3030,3030,0
20230706,152300,18861669685,3030,3030,3030,3030,0
20230706,152200,18861669685,3030,3030,3030,3030,0
20230706,152100,18861669685,3030,3030,3030,3030,0
20230706,152000,18861669685,3030,3030,3030,3030,0
20230706,151900,18861669685,3030,3025,3030,3020,5516
20230706,151800,18845003775,3025,3025,3030,3020,4773
20230706,151700,18830560495,3025,3020,3035,3020,5959
20230706,151600,18812531500,3020,3015,3025,3005,8372
20230706,151500,18787281240,3020,3015,3020,3000,39858
20230706,151400,18667509945,3015,3035,3035,3015,6596
20230706,151300,18647563840,3035,3040,3040,3025,3456
20230706,151200,18637099400,3045,3045,3050,3020,22846
20230706,151100,18567746970,3045,3040,3045,3035,2646
20230706,151000,18559699190,3040,3040,3040,3035,3104
20230706,150900,18550263295,3040,3040,3055,3035,2155
20230706,150800,18543702410,3035,3035,3040,3030,3017
20230706,150700,18534541895,3035,3040,3040,3030,4930
20230706,150600,18519580045,3040,3045,3045,3035,5569
20230706,150500,18502663990,3040,3050,3050,3040,968
20230706,150400,18499717575,3050,3030,3060,3015,14597
20230706,150300,18455522915,3025,3050,3050,3025,26013
20230706,150200,18376535675,3050,3055,3060,3050,4514
20230706,150100,18362748465,3055,3060,3060,3055,2984
20230706,150000,18353629380,3060,3060,3060,3060,3890
20230706,145900,18341725980,3060,3060,3060,3060,1122
20230706,145800,18338292660,3060,3060,3060,3060,2852
20230706,145700,18329565540,3065,3065,3070,3060,1348
20230706,145600,18325434905,3060,3065,3070,3060,6486
20230706,145500,18305561060,3070,3065,3070,3065,1217
20230706,145400,18301829365,3070,3075,3075,3065,1243
20230706,145300,18298013890,3070,3070,3075,3070,1011
20230706,145200,18294910030,3065,3065,3070,3065,2369
20230706,145100,18287646285,3065,3065,3070,3065,362
20230706,145000,18286535575,3065,3070,3070,3065,5678
20230706,144900,18269119245,3080,3085,3085,3065,6932
20230706,144800,18247807550,3085,3070,3085,3070,15001
20230706,144700,18201676265,3065,3065,3065,3060,17157
20230706,144600,18149100840,3070,3060,3070,3060,2517
20230706,144500,18141386215,3065,3065,3065,3060,686
20230706,144400,18139286200,3065,3065,3065,3060,2700
20230706,144300,18131018300,3065,3085,3085,3065,8990
20230706,144200,18103354455,3080,3075,3080,3070,12219
20230706,144100,18065755185,3070,3070,3075,3065,1935
20230706,144000,18059813535,3065,3060,3065,3060,582
20230706,143900,18058029990,3060,3065,3075,3060,5511
20230706,143800,18041105225,3070,3055,3070,3055,2633
20230706,143700,18033040300,3060,3060,3065,3055,1418
20230706,143600,18028701550,3050,3045,3055,3045,3624
20230706,143500,18017648625,3045,3045,3050,3045,3293
20230706,143400,18007619525,3045,3050,3050,3045,1472
20230706,143300,18003134695,3050,3055,3055,3045,2041
20230706,143200,17996908430,3055,3050,3055,3040,2707
20230706,143100,17988662355,3050,3055,3055,3050,1743
20230706,143000,17983345165,3045,3050,3060,3045,19854
20230706,142900,17922816290,3050,3055,3065,3050,3519
20230706,142800,17912066495,3065,3065,3070,3055,5973
20230706,142700,17893800755,3070,3060,3075,3055,1043
20230706,142600,17890604715,3060,3080,3080,3060,1798
20230706,142500,17885072410,3080,3055,3085,3050,8211
20230706,142400,17859916070,3050,3045,3055,3045,1013
20230706,142300,17856826325,3040,3045,3055,3040,3172
20230706,142200,17847166600,3045,3055,3055,3045,6951
20230706,142100,17825975195,3060,3075,3075,3055,6482
20230706,142000,17806116330,3075,3050,3085,3040,24407
20230706,141900,17731604395,3050,3055,3055,3045,10215
20230706,141800,17700483635,3055,3060,3060,3050,8864
20230706,141700,17673396480,3060,3060,3060,3050,20328
20230706,141600,17611332595,3060,3055,3065,3050,15476
20230706,141500,17564032940,3055,3065,3065,3050,19908
20230706,141400,17503178380,3065,3075,3080,3065,8060
20230706,141300,17478436635,3070,3070,3080,3070,6603
20230706,141200,17458157930,3070,3075,3080,3070,10439
20230706,141100,17426044405,3080,3080,3085,3075,8812
20230706,141000,17398910645,3080,3095,3095,3075,19712
20230706,140900,17338130855,3095,3090,3095,3085,6349
20230706,140800,17318513465,3090,3080,3095,3080,5746
20230706,140700,17300773725,3085,3095,3100,3085,19452
20230706,140600,17240631305,3090,3110,3115,3090,16658
20230706,140500,17188909725,3110,3095,3115,3090,11751
20230706,140400,17152489400,3090,3080,3115,3075,17115
20230706,140300,17099547505,3085,3095,3100,3065,30317
20230706,140200,17006331275,3105,3100,3115,3095,13852
20230706,140100,16963310355,3105,3085,3110,3065,26913
20230706,140000,16880289800,3085,3155,3155,3085,53131
20230706,135900,16714968295,3155,3080,3180,3065,161424
20230706,135800,16207985775,3065,3085,3095,3060,16663
20230706,135700,16156750875,3085,3110,3110,3085,36836
20230706,135600,16042857640,3105,3105,3110,3100,8864
20230706,135500,16015330975,3105,3105,3120,3090,17748
20230706,135400,15960147610,3110,3115,3120,3085,23286
20230706,135300,15887856130,3085,3130,3140,3085,60035
20230706,135200,15700432905,3130,3135,3140,3085,39612
20230706,135100,15576658425,3135,3100,3140,3085,31799
20230706,135000,15477393820,3085,3095,3095,3080,6485
20230706,134900,15457351195,3095,3085,3100,3080,12164
20230706,134800,15419756250,3085,3075,3090,3070,9302
20230706,134700,15391050915,3075,3050,3075,3050,9223
20230706,134600,15362781760,3055,3065,3065,3050,47463
20230706,134500,15217714940,3065,3070,3080,3065,4269
20230706,134400,15204612660,3070,3070,3075,3070,6034
20230706,134300,15186076900,3085,3080,3085,3070,19017
20230706,134200,15127612350,3075,3095,3095,3075,10425
20230706,134100,15095489720,3095,3070,3095,3065,13502
20230706,134000,15053914590,3070,3090,3095,3070,31607
20230706,133900,14956559210,3090,3100,3100,3090,5827
20230706,133800,14938535460,3100,3100,3105,3090,10921
20230706,133700,14904732545,3105,3095,3110,3090,13545
20230706,133600,14862821730,3095,3110,3115,3095,21529
20230706,133500,14795988865,3105,3100,3120,3100,8171
20230706,133400,14770633880,3110,3125,3125,3100,22433
20230706,133300,14700828980,3125,3135,3145,3125,20923
20230706,133200,14635340630,3135,3145,3170,3125,31137
20230706,133100,14537168370,3145,3110,3145,3110,24362
20230706,133000,14460977060,3110,3120,3125,3105,24824
20230706,132900,14383779355,3115,3095,3130,3090,13457
20230706,132800,14341913340,3100,3125,3125,3095,21455
20230706,132700,14275308805,3125,3105,3135,3090,18681
20230706,132600,14217076160,3090,3095,3120,3090,31960
20230706,132500,14117919470,3095,3130,3135,3080,78550
20230706,132400,13874519005,3130,3170,3175,3130,61473
20230706,132300,13680729875,3170,3150,3175,3140,40714
20230706,132200,13552496090,3150,3165,3185,3150,81519
20230706,132100,13294616900,3165,3200,3210,3150,187743
20230706,132000,12696264530,3200,3175,3200,3175,183970
20230706,131900,12109590535,3175,3160,3180,3110,104604
20230706,131800,11778923950,3150,3105,3175,3105,129796
20230706,131700,11370612320,3105,3105,3115,3100,20039
20230706,131600,11308371445,3100,3100,3115,3100,23816
20230706,131500,11234355420,3105,3095,3110,3085,22631
20230706,131400,11164251130,3090,3070,3100,3065,11512
20230706,131300,11128782955,3070,3080,3095,3065,14568
20230706,131200,11083937840,3075,3105,3105,3065,16134
20230706,131100,11034077200,3105,3090,3105,3085,10684
20230706,131000,11001002030,3095,3080,3095,3070,23446
20230706,130900,10928739370,3075,3060,3080,3050,23634
20230706,130800,10856292750,3060,3050,3070,3050,12068
20230706,130700,10819423330,3050,3075,3080,3035,41794
20230706,130600,10691600735,3075,3100,3110,3070,22787
20230706,130500,10621278600,3105,3100,3110,3065,55856
20230706,130400,10449190300,3095,3145,3145,3095,81163
20230706,130300,10196056265,3145,3130,3145,3110,128891
20230706,130200,9792359715,3130,3130,3135,3100,70946
20230706,130100,9570586855,3140,3140,3140,3140,0
20230706,130000,9570586855,3140,3115,3140,3110,82230
20230706,125900,9312892115,3110,3090,3115,3085,110746
20230706,125800,8969696270,3090,3065,3090,3065,26304
20230706,125700,8888719620,3065,3055,3065,3055,2788
20230706,125600,8880188485,3055,3055,3055,3045,3906
20230706,125500,8868283770,3050,3050,3055,3050,1629
20230706,125400,8863311480,3055,3055,3060,3055,1339
20230706,125300,8859220190,3055,3060,3060,3050,9431
20230706,125200,8830440555,3060,3065,3065,3060,2327
20230706,125100,8823317945,3065,3055,3065,3055,1262
20230706,125000,8819460175,3055,3060,3065,3055,2834
20230706,124900,8810788485,3060,3065,3065,3055,1896
20230706,124800,8804985725,3065,3055,3065,3055,2087
20230706,124700,8798596305,3050,3050,3050,3045,2176
20230706,124600,8791964980,3055,3070,3070,3055,6046
20230706,124500,8773435620,3070,3070,3070,3065,2207
20230706,124400,8766662380,3065,3060,3070,3060,4096
20230706,124300,8754108290,3060,3065,3070,3060,5213
20230706,124200,8738134175,3065,3070,3070,3065,2647
20230706,124100,8730013905,3065,3055,3070,3055,17788
20230706,124000,8675599775,3060,3045,3060,3045,6933
20230706,123900,8654445650,3040,3035,3045,3035,3094
20230706,123800,8645033140,3035,3040,3040,3035,1659
20230706,123700,8639994265,3040,3030,3045,3030,7311
20230706,123600,8617804770,3030,3025,3035,3025,4205
20230706,123500,8605063320,3025,3020,3030,3015,7493
20230706,123400,8582455485,3025,3030,3030,3020,14288
20230706,123300,8539252675,3035,3040,3045,3030,25258
20230706,123200,8462587360,3040,3045,3050,3040,3318
20230706,123100,8452486460,3045,3055,3060,3045,4381
20230706,123000,8439117475,3055,3060,3060,3050,2927
20230706,122900,8430179055,3060,3040,3080,3040,13995
20230706,122800,8387301290,3045,3045,3050,3035,4147
20230706,122700,8374693495,3045,3060,3065,3040,8404
20230706,122600,8349089905,3065,3070,3075,3060,5329
20230706,122500,8332748840,3070,3040,3075,3040,11871
20230706,122400,8296416295,3040,3045,3055,3035,5679
20230706,122300,8279088475,3055,3045,3055,3030,8277
20230706,122200,8253968180,3055,3045,3060,3045,939
20230706,122100,8251100340,3045,3050,3055,3045,3953
20230706,122000,8239053700,3050,3065,3065,3045,3188
20230706,121900,8229302290,3065,3055,3070,3055,10831
20230706,121800,8196103165,3045,3060,3065,3045,18937
20230706,121700,8138244980,3060,3065,3065,3045,14839
20230706,121600,8092868575,3065,3070,3080,3065,12425
20230706,121500,8054683795,3070,3065,3080,3065,7922
20230706,121400,8030336160,3065,3070,3070,3055,3810
20230706,121300,8018663235,3070,3060,3070,3055,5945
20230706,121200,8000454325,3060,3045,3065,3040,6390
20230706,121100,7980964925,3040,3050,3070,3010,23695
20230706,121000,7908937680,3055,3100,3100,3050,25220
20230706,120900,7831588635,3095,3065,3095,3065,24467
20230706,120800,7756391710,3065,3090,3100,3065,35144
20230706,120700,7647849445,3090,3100,3105,3065,75496
20230706,120600,7414874960,3100,3085,3110,3080,74981
20230706,120500,7182782125,3085,3060,3085,3015,50022
20230706,120400,7029469130,3060,3050,3070,3035,17860
20230706,120300,6974855285,3035,3030,3040,3030,7964
20230706,120200,6950702915,3040,3075,3075,3025,23363
20230706,120100,6879300085,3075,3045,3090,3040,103282
20230706,120000,6563172630,3045,3005,3045,3005,61456
20230706,115900,6376911040,3010,3020,3020,3010,902
20230706,115800,6374194465,3020,3000,3020,3000,10013
20230706,115700,6344030975,3000,3000,3000,3000,236
20230706,115600,6343322975,3000,3000,3000,3000,380
20230706,115500,6342182975,3000,2995,3000,2995,253
20230706,115400,6341425220,2995,2995,2995,2990,191
20230706,115300,6340853675,2990,2985,2990,2980,110
20230706,115200,6340525705,2980,2980,2980,2980,833
20230706,115100,6338043365,2975,2995,2995,2975,16098
20230706,115000,6289997150,2995,3000,3005,2995,1571
20230706,114900,6285289445,3000,3005,3005,3000,1164
20230706,114800,6281797435,3010,3000,3010,3000,23
20230706,114700,6281728405,3010,3010,3010,3010,0
20230706,114600,6281728405,3010,3010,3010,3010,1620
20230706,114500,6276852205,3010,3015,3015,3010,1088
20230706,114400,6273576230,3015,3015,3015,3010,400
20230706,114300,6272370980,3000,3005,3010,3000,5423
20230706,114200,6256053500,3000,3000,3005,3000,2751
20230706,114100,6247797455,3000,2990,3000,2985,3196
20230706,114000,6238222455,2980,2980,2980,2980,32
20230706,113900,6238127095,2990,2990,2990,2990,3759
20230706,113800,6226887685,2990,2980,2990,2980,20
20230706,113700,6226827935,2980,2975,2980,2975,860
20230706,113600,6224265635,2980,2975,2980,2975,549
20230706,113500,6222631445,2975,2980,2980,2975,2442
20230706,113400,6215366485,2980,2980,2980,2980,548
20230706,113300,6213733445,2980,2980,2980,2980,3027
20230706,113200,6204712985,2985,2980,2985,2980,4001
20230706,113100,6192789995,2980,2985,2985,2980,8973
20230706,113000,6166006475,2985,2990,2990,2985,468
20230706,112900,6164609480,2990,2990,2990,2990,6930
20230706,112800,6143888780,2990,2995,2995,2990,2389
20230706,112700,6136743240,2995,3000,3000,2995,2527
20230706,112600,6129174695,3000,3005,3005,3000,13852
20230706,112500,6087616955,3000,3005,3005,3000,158
20230706,112400,6087142665,3005,3010,3010,3005,2112
20230706,112300,6080795605,3010,3005,3010,3005,5130
20230706,112200,6065379940,3005,3005,3005,3005,295
20230706,112100,6064493465,3005,3000,3005,3000,2824
20230706,112000,6056014645,3000,3005,3005,3000,64
20230706,111900,6055822565,3000,3000,3005,3000,860
20230706,111800,6053239550,3005,3010,3010,3000,2569
20230706,111700,6045525060,3005,3005,3005,3005,2909
20230706,111600,6036783515,3005,3005,3005,3005,935
20230706,111500,6033973840,3005,3005,3010,3005,222
20230706,111400,6033306670,3005,3005,3005,3005,247
20230706,111300,6032564435,3010,3010,3010,3010,1365
20230706,111200,6028455785,3005,3010,3010,3005,742
20230706,111100,6026222370,3010,3005,3010,3005,1006
20230706,111000,6023199335,3005,3010,3010,3005,1844
20230706,110900,6017649055,3010,3015,3015,3010,897
20230706,110800,6014944650,3015,3020,3020,3015,705
20230706,110700,6012815580,3015,3010,3015,3010,3472
20230706,110600,6002355420,3015,3010,3015,3010,504
20230706,110500,6000838375,3015,3020,3020,3010,764
20230706,110400,5998535850,3025,3025,3030,3015,5789
20230706,110300,5981033555,3025,3015,3025,3010,27431
20230706,110200,5898182995,3015,3005,3015,3005,7533
20230706,110100,5875485675,3005,3005,3010,3005,1034
20230706,110000,5872376590,3005,3005,3005,3005,5655
20230706,105900,5855383315,3005,3005,3010,3005,980
20230706,105800,5852437750,3005,3010,3010,3005,18
20230706,105700,5852383575,3010,3005,3015,3005,1662
20230706,105600,5847382350,3005,3010,3010,3005,383
20230706,105500,5846230935,3010,3010,3010,3010,1348
20230706,105400,5842173455,3015,3010,3015,3010,1548
20230706,105300,5837507070,3015,3010,3020,3010,3749
20230706,105200,5826205225,3010,3020,3020,3010,6279
20230706,105100,5807287280,3015,3010,3020,3010,60253
20230706,105000,5625635925,3010,3000,3010,3000,5585
20230706,104900,5608853115,3000,3010,3010,3000,2136
20230706,104800,5602436975,3010,3005,3010,3000,1497
20230706,104700,5597939110,3005,3000,3005,2995,3428
20230706,104600,5587665425,3000,3000,3010,3000,590
20230706,104500,5585895075,3000,3000,3000,2995,4953
20230706,104400,5571045895,3000,3015,3015,3000,9581
20230706,104300,5542209990,3015,3010,3015,3010,2868
20230706,104200,5533569605,3010,3010,3010,2985,5564
20230706,104100,5516861805,3010,2990,3010,2990,33026
20230706,104000,5417804545,2985,2980,2990,2980,2616
20230706,103900,5409993625,2985,2980,2985,2980,2012
20230706,103800,5403996355,2985,2980,2985,2980,2255
20230706,103700,5397276425,2980,2980,2985,2980,4045
20230706,103600,5385222320,2980,2980,2985,2980,2817
20230706,103500,5376827560,2985,2980,2985,2980,1780
20230706,103400,5371523060,2980,2980,2980,2975,2057
20230706,103300,5365393350,2980,2975,2980,2975,1570
20230706,103200,5360718280,2975,2975,2980,2970,4794
20230706,103100,5346447770,2970,2970,2970,2965,14129
20230706,103000,5304484650,2970,2970,2970,2965,9103
20230706,102900,5277448745,2970,2965,2970,2965,13527
20230706,102800,5237274815,2965,2965,2970,2965,3569
20230706,102700,5226678030,2970,2965,2970,2965,939
20230706,102600,5223891700,2970,2965,2970,2965,1884
20230706,102500,5218302790,2965,2960,2965,2960,1979
20230706,102400,5212438485,2965,2960,2965,2960,822
20230706,102300,5210003800,2960,2960,2960,2960,4584
20230706,102200,5196435160,2960,2955,2960,2955,2426
20230706,102100,5189261785,2955,2950,2955,2950,3790
20230706,102000,5178077325,2950,2945,2950,2945,2637
20230706,101900,5170302500,2950,2950,2950,2945,8824
20230706,101800,5144304410,2945,2940,2955,2935,14107
20230706,101700,5102763710,2940,2970,2970,2935,37426
20230706,101600,4992445890,2960,2975,2975,2960,12856
20230706,101500,4954259605,2980,2980,2985,2975,6408
20230706,101400,4935162265,2980,2985,2985,2980,3078
20230706,101300,4925980185,2985,2990,2990,2985,2644
20230706,101200,4918087815,2985,2985,2990,2985,3994
20230706,101100,4906163320,2995,2990,2995,2985,4962
20230706,101000,4891326115,2995,2995,3000,2990,1408
20230706,100900,4887107800,2995,3000,3000,2995,7170
20230706,100800,4865618215,3000,2995,3000,2995,2004
20230706,100700,4859615280,2995,2995,2995,2990,3734
20230706,100600,4848434710,2995,2990,2995,2985,4193
20230706,100500,4835887560,2990,2985,2995,2985,10035
20230706,100400,4805877475,2985,2990,2995,2985,3424
20230706,100300,4795651945,2990,3000,3000,2990,1298
20230706,100200,4791770865,3000,2995,3000,2995,5130
20230706,100100,4776391050,2995,2980,2995,2980,1967
20230706,100000,4770509275,2980,2975,2980,2975,14428
20230706,095900,4727513950,2980,2975,2980,2975,2844
20230706,095800,4719047230,2975,2980,2985,2975,9312
20230706,095700,4691330855,2980,2985,2990,2980,5504
20230706,095600,4674908465,2995,2995,2995,2985,5297
20230706,095500,4659064510,2995,2995,2995,2990,2701
20230706,095400,4650987985,2995,2990,2995,2990,2070
20230706,095300,4644796555,2990,3000,3000,2990,2417
20230706,095200,4637564675,2995,2995,3005,2995,4020
20230706,095100,4625523935,2995,3005,3005,2995,1584
20230706,095000,4620774605,3015,3015,3020,3005,4170
20230706,094900,4608223695,3020,3020,3020,3015,920
20230706,094800,4605449270,3010,3000,3020,2995,21427
20230706,094700,4541057990,3000,2990,3000,2985,11414
20230706,094600,4506941755,2990,2985,2990,2975,2245
20230706,094500,4500242685,2985,2990,2990,2975,7882
20230706,094400,4476743170,2990,2980,2990,2975,6705
20230706,094300,4456774475,2980,2985,2990,2975,8960
20230706,094200,4430062715,2990,2980,3000,2970,6266
20230706,094100,4411376930,2965,3005,3005,2960,19824
20230706,094000,4352136080,3005,3025,3025,3005,4823
20230706,093900,4337621100,3020,2980,3025,2980,29906
20230706,093800,4247623325,2980,3025,3030,2955,32237
20230706,093700,4151056150,3025,3020,3035,3010,15751
20230706,093600,4103577095,3020,3050,3050,3020,36322
20230706,093500,3993303135,3045,3050,3060,3045,27368
20230706,093400,3909768800,3055,3025,3060,3025,43764
20230706,093300,3776429510,3030,3030,3065,3020,121678
20230706,093200,3405206365,3025,3015,3050,3010,100009
20230706,093100,3101482880,3020,2965,3020,2965,99901
20230706,093000,2801859810,2960,2950,2965,2945,12349
20230706,092900,2765391450,2945,2955,2955,2945,9570
20230706,092800,2737178835,2955,2955,2960,2950,2258
20230706,092700,2730509105,2955,2945,2965,2940,7067
20230706,092600,2709630545,2945,2935,2945,2935,6415
20230706,092500,2690775590,2930,2925,2930,2925,3181
20230706,092400,2681460555,2925,2920,2925,2915,4287
20230706,092300,2668940150,2915,2930,2930,2915,1065
20230706,092200,2665829695,2930,2930,2930,2925,379
20230706,092100,2664719435,2930,2930,2930,2900,6179
20230706,092000,2646763990,2930,2900,2930,2885,27613
20230706,091900,2566264250,2900,2890,2900,2880,6533
20230706,091800,2547404305,2900,2900,2900,2890,3288
20230706,091700,2537893130,2905,2910,2910,2890,11130
20230706,091600,2505545100,2910,2900,2910,2900,2090
20230706,091500,2499471245,2900,2870,2900,2860,21498
20230706,091400,2437669065,2860,2905,2910,2860,49714
20230706,091300,2293716590,2905,2920,2920,2905,15471
20230706,091200,2248694535,2920,2920,2930,2915,13495
20230706,091100,2209268210,2920,2960,2965,2920,38042
20230706,091000,2097386410,2960,2985,2985,2955,49393
20230706,090900,1951179690,2985,2980,2985,2960,31146
20230706,090800,1858592210,2980,2995,2995,2955,37263
20230706,090700,1747597770,3000,3000,3010,2975,34326
20230706,090600,1644858010,3000,2970,3005,2965,49058
20230706,090500,1497922155,2990,2975,2990,2955,59607
20230706,090400,1320775130,2975,3010,3010,2915,75112
20230706,090300,1097677180,3000,3055,3060,2910,154171
20230706,090200,635100750,3055,2945,3060,2915,123112
20230706,090100,270280775,2945,2900,2945,2900,36834
20230706,090000,162602745,2900,2855,2905,2855,56636