stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201900,9238505515,3015,3015,3015,3015,13784
20230707,201800,9238505515,3015,3015,3015,3015,0
20230707,201700,9238505515,3015,3015,3015,3015,0
20230707,201600,9238505515,3015,3015,3015,3015,0
20230707,201500,9238505515,3015,3015,3015,3015,0
20230707,201400,9238505515,3015,3015,3015,3015,0
20230707,201300,9238505515,3015,3015,3015,3015,0
20230707,201200,9238505515,3015,3015,3015,3015,0
20230707,201100,9238505515,3015,3015,3015,3015,0
20230707,201000,9238505515,3015,3015,3015,3015,0
20230707,200900,9238505515,3015,3015,3015,3015,0
20230707,200800,9238505515,3015,3015,3015,3015,0
20230707,200700,9238505515,3015,3015,3015,3015,0
20230707,200600,9238505515,3015,3015,3015,3015,0
20230707,200500,9238505515,3015,3015,3015,3015,0
20230707,200400,9238505515,3015,3015,3015,3015,0
20230707,200300,9238505515,3015,3015,3015,3015,0
20230707,200200,9238505515,3015,3015,3015,3015,0
20230707,200100,9238505515,3015,3015,3015,3015,0
20230707,200000,9238505515,3015,3015,3015,3015,0
20230707,195900,9238505515,3015,3015,3015,3015,0
20230707,195800,9238505515,3015,3015,3015,3015,0
20230707,195700,9238505515,3015,3015,3015,3015,0
20230707,195600,9238505515,3015,3015,3015,3015,0
20230707,195500,9238505515,3015,3015,3015,3015,0
20230707,195400,9238505515,3015,3015,3015,3015,0
20230707,195300,9238505515,3015,3015,3015,3015,0
20230707,195200,9238505515,3015,3015,3015,3015,0
20230707,195100,9238505515,3015,3015,3015,3015,0
20230707,195000,9238505515,3015,3015,3015,3015,0
20230707,194900,9238505515,3015,3015,3015,3015,13784
20230707,194800,9238505515,3015,3015,3015,3015,0
20230707,194700,9238505515,3015,3015,3015,3015,0
20230707,194600,9238505515,3015,3015,3015,3015,0
20230707,194500,9238505515,3015,3015,3015,3015,0
20230707,194400,9238505515,3015,3015,3015,3015,0
20230707,194300,9238505515,3015,3015,3015,3015,0
20230707,194200,9238505515,3015,3015,3015,3015,0
20230707,194100,9238505515,3015,3015,3015,3015,0
20230707,194000,9238505515,3015,3015,3015,3015,0
20230707,193900,9238505515,3015,3015,3015,3015,0
20230707,193800,9238505515,3015,3015,3015,3015,0
20230707,193700,9238505515,3015,3015,3015,3015,0
20230707,193600,9238505515,3015,3015,3015,3015,0
20230707,193500,9238505515,3015,3015,3015,3015,0
20230707,193400,9238505515,3015,3015,3015,3015,0
20230707,193300,9238505515,3015,3015,3015,3015,0
20230707,193200,9238505515,3015,3015,3015,3015,0
20230707,193100,9238505515,3015,3015,3015,3015,0
20230707,193000,9238505515,3015,3015,3015,3015,0
20230707,192900,9238505515,3015,3015,3015,3015,0
20230707,192800,9238505515,3015,3015,3015,3015,0
20230707,192700,9238505515,3015,3015,3015,3015,0
20230707,192600,9238505515,3015,3015,3015,3015,0
20230707,192500,9238505515,3015,3015,3015,3015,0
20230707,192400,9238505515,3015,3015,3015,3015,0
20230707,192300,9238505515,3015,3015,3015,3015,0
20230707,192200,9238505515,3015,3015,3015,3015,0
20230707,192100,9238505515,3015,3015,3015,3015,0
20230707,192000,9238505515,3015,3015,3015,3015,0
20230707,191900,9238505515,3015,3015,3015,3015,13784
20230707,191800,9238505515,3015,3015,3015,3015,0
20230707,191700,9238505515,3015,3015,3015,3015,0
20230707,191600,9238505515,3015,3015,3015,3015,0
20230707,191500,9238505515,3015,3015,3015,3015,0
20230707,191400,9238505515,3015,3015,3015,3015,0
20230707,191300,9238505515,3015,3015,3015,3015,0
20230707,191200,9238505515,3015,3015,3015,3015,0
20230707,191100,9238505515,3015,3015,3015,3015,0
20230707,191000,9238505515,3015,3015,3015,3015,0
20230707,190900,9238505515,3015,3015,3015,3015,0
20230707,190800,9238505515,3015,3015,3015,3015,0
20230707,190700,9238505515,3015,3015,3015,3015,0
20230707,190600,9238505515,3015,3015,3015,3015,0
20230707,190500,9238505515,3015,3015,3015,3015,0
20230707,190400,9238505515,3015,3015,3015,3015,0
20230707,190300,9238505515,3015,3015,3015,3015,0
20230707,190200,9238505515,3015,3015,3015,3015,0
20230707,190100,9238505515,3015,3015,3015,3015,0
20230707,190000,9238505515,3015,3015,3015,3015,0
20230707,185900,9238505515,3015,3015,3015,3015,0
20230707,185800,9238505515,3015,3015,3015,3015,0
20230707,185700,9238505515,3015,3015,3015,3015,0
20230707,185600,9238505515,3015,3015,3015,3015,0
20230707,185500,9238505515,3015,3015,3015,3015,0
20230707,185400,9238505515,3015,3015,3015,3015,0
20230707,185300,9238505515,3015,3015,3015,3015,0
20230707,185200,9238505515,3015,3015,3015,3015,0
20230707,185100,9238505515,3015,3015,3015,3015,0
20230707,185000,9238505515,3015,3015,3015,3015,0
20230707,184900,9238505515,3015,3015,3015,3015,13784
20230707,184800,9238505515,3015,3015,3015,3015,0
20230707,184700,9238505515,3015,3015,3015,3015,0
20230707,184600,9238505515,3015,3015,3015,3015,0
20230707,184500,9238505515,3015,3015,3015,3015,0
20230707,184400,9238505515,3015,3015,3015,3015,0
20230707,184300,9238505515,3015,3015,3015,3015,0
20230707,184200,9238505515,3015,3015,3015,3015,0
20230707,184100,9238505515,3015,3015,3015,3015,0
20230707,184000,9238505515,3015,3015,3015,3015,0
20230707,183900,9238505515,3015,3015,3015,3015,0
20230707,183800,9238505515,3015,3015,3015,3015,0
20230707,183700,9238505515,3015,3015,3015,3015,0
20230707,183600,9238505515,3015,3015,3015,3015,0
20230707,183500,9238505515,3015,3015,3015,3015,0
20230707,183400,9238505515,3015,3015,3015,3015,0
20230707,183300,9238505515,3015,3015,3015,3015,0
20230707,183200,9238505515,3015,3015,3015,3015,0
20230707,183100,9238505515,3015,3015,3015,3015,0
20230707,183000,9238505515,3015,3015,3015,3015,0
20230707,182900,9238505515,3015,3015,3015,3015,0
20230707,182800,9238505515,3015,3015,3015,3015,0
20230707,182700,9238505515,3015,3015,3015,3015,0
20230707,182600,9238505515,3015,3015,3015,3015,0
20230707,182500,9238505515,3015,3015,3015,3015,0
20230707,182400,9238505515,3015,3015,3015,3015,0
20230707,182300,9238505515,3015,3015,3015,3015,0
20230707,182200,9238505515,3015,3015,3015,3015,0
20230707,182100,9238505515,3015,3015,3015,3015,0
20230707,182000,9238505515,3015,3015,3015,3015,0
20230707,181900,9238505515,3015,3015,3015,3015,13784
20230707,181800,9238505515,3015,3015,3015,3015,0
20230707,181700,9238505515,3015,3015,3015,3015,0
20230707,181600,9238505515,3015,3015,3015,3015,0
20230707,181500,9238505515,3015,3015,3015,3015,0
20230707,181400,9238505515,3015,3015,3015,3015,0
20230707,181300,9238505515,3015,3015,3015,3015,0
20230707,181200,9238505515,3015,3015,3015,3015,0
20230707,181100,9238505515,3015,3015,3015,3015,0
20230707,181000,9238505515,3015,3015,3015,3015,0
20230707,180900,9238505515,3015,3015,3015,3015,0
20230707,180800,9238505515,3015,3015,3015,3015,0
20230707,180700,9238505515,3015,3015,3015,3015,0
20230707,180600,9238505515,3015,3015,3015,3015,0
20230707,180500,9238505515,3015,3015,3015,3015,0
20230707,180400,9238505515,3015,3015,3015,3015,0
20230707,180300,9238505515,3015,3015,3015,3015,0
20230707,180200,9238505515,3015,3015,3015,3015,0
20230707,180100,9238505515,3015,3015,3015,3015,0
20230707,180000,9238505515,3015,3015,3015,3015,0
20230707,175900,9238505515,3015,3015,3015,3015,0
20230707,175800,9238505515,3015,3015,3015,3015,0
20230707,175700,9238505515,3015,3015,3015,3015,0
20230707,175600,9238505515,3015,3015,3015,3015,0
20230707,175500,9238505515,3015,3015,3015,3015,0
20230707,175400,9238505515,3015,3015,3015,3015,0
20230707,175300,9238505515,3015,3015,3015,3015,0
20230707,175200,9238505515,3015,3015,3015,3015,0
20230707,175100,9238505515,3015,3015,3015,3015,0
20230707,175000,9238505515,3015,3015,3015,3015,0
20230707,174900,9238505515,3015,3015,3015,3015,13784
20230707,174800,9238505515,3015,3015,3015,3015,0
20230707,174700,9238505515,3015,3015,3015,3015,0
20230707,174600,9238505515,3015,3015,3015,3015,0
20230707,174500,9238505515,3015,3015,3015,3015,0
20230707,174400,9238505515,3015,3015,3015,3015,0
20230707,174300,9238505515,3015,3015,3015,3015,0
20230707,174200,9238505515,3015,3015,3015,3015,0
20230707,174100,9238505515,3015,3015,3015,3015,0
20230707,174000,9238505515,3015,3015,3015,3015,0
20230707,173900,9238505515,3015,3015,3015,3015,0
20230707,173800,9238505515,3015,3015,3015,3015,0
20230707,173700,9238505515,3015,3015,3015,3015,0
20230707,173600,9238505515,3015,3015,3015,3015,0
20230707,173500,9238505515,3015,3015,3015,3015,0
20230707,173400,9238505515,3015,3015,3015,3015,0
20230707,173300,9238505515,3015,3015,3015,3015,0
20230707,173200,9238505515,3015,3015,3015,3015,0
20230707,173100,9238505515,3015,3015,3015,3015,0
20230707,173000,9238505515,3015,3015,3015,3015,0
20230707,172900,9238505515,3015,3015,3015,3015,0
20230707,172800,9238505515,3015,3015,3015,3015,0
20230707,172700,9238505515,3015,3015,3015,3015,0
20230707,172600,9238505515,3015,3015,3015,3015,0
20230707,172500,9238505515,3015,3015,3015,3015,0
20230707,172400,9238505515,3015,3015,3015,3015,0
20230707,172300,9238505515,3015,3015,3015,3015,0
20230707,172200,9238505515,3015,3015,3015,3015,0
20230707,172100,9238505515,3015,3015,3015,3015,0
20230707,172000,9238505515,3015,3015,3015,3015,0
20230707,171900,9238505515,3015,3015,3015,3015,13784
20230707,171800,9238505515,3015,3015,3015,3015,0
20230707,171700,9238505515,3015,3015,3015,3015,0
20230707,171600,9238505515,3015,3015,3015,3015,0
20230707,171500,9238505515,3015,3015,3015,3015,0
20230707,171400,9238505515,3015,3015,3015,3015,0
20230707,171300,9238505515,3015,3015,3015,3015,0
20230707,171200,9238505515,3015,3015,3015,3015,0
20230707,171100,9238505515,3015,3015,3015,3015,0
20230707,171000,9238505515,3015,3015,3015,3015,0
20230707,170900,9238505515,3015,3015,3015,3015,0
20230707,170800,9238505515,3015,3015,3015,3015,0
20230707,170700,9238505515,3015,3015,3015,3015,0
20230707,170600,9238505515,3015,3015,3015,3015,0
20230707,170500,9238505515,3015,3015,3015,3015,0
20230707,170400,9238505515,3015,3015,3015,3015,0
20230707,170300,9238505515,3015,3015,3015,3015,0
20230707,170200,9238505515,3015,3015,3015,3015,0
20230707,170100,9238505515,3015,3015,3015,3015,0
20230707,170000,9238505515,3015,3015,3015,3015,0
20230707,165900,9238505515,3015,3015,3015,3015,0
20230707,165800,9238505515,3015,3015,3015,3015,0
20230707,165700,9238505515,3015,3015,3015,3015,0
20230707,165600,9238505515,3015,3015,3015,3015,0
20230707,165500,9238505515,3015,3015,3015,3015,0
20230707,165400,9238505515,3015,3015,3015,3015,0
20230707,165300,9238505515,3015,3015,3015,3015,0
20230707,165200,9238505515,3015,3015,3015,3015,0
20230707,165100,9238505515,3015,3015,3015,3015,0
20230707,165000,9238505515,3015,3015,3015,3015,0
20230707,164900,9238505515,3015,3015,3015,3015,13784
20230707,164800,9238505515,3015,3015,3015,3015,0
20230707,164700,9238505515,3015,3015,3015,3015,0
20230707,164600,9238505515,3015,3015,3015,3015,0
20230707,164500,9238505515,3015,3015,3015,3015,0
20230707,164400,9238505515,3015,3015,3015,3015,0
20230707,164300,9238505515,3015,3015,3015,3015,0
20230707,164200,9238505515,3015,3015,3015,3015,0
20230707,164100,9238505515,3015,3015,3015,3015,0
20230707,164000,9238505515,3015,3015,3015,3015,0
20230707,163900,9238505515,3015,3015,3015,3015,0
20230707,163800,9238505515,3015,3015,3015,3015,0
20230707,163700,9238505515,3015,3015,3015,3015,0
20230707,163600,9238505515,3015,3015,3015,3015,0
20230707,163500,9238505515,3015,3015,3015,3015,0
20230707,163400,9238505515,3015,3015,3015,3015,0
20230707,163300,9238505515,3015,3015,3015,3015,0
20230707,163200,9238505515,3015,3015,3015,3015,0
20230707,163100,9238505515,3015,3015,3015,3015,0
20230707,163000,9238505515,3015,3015,3015,3015,0
20230707,162900,9238505515,3015,3015,3015,3015,0
20230707,162800,9238505515,3015,3015,3015,3015,0
20230707,162700,9238505515,3015,3015,3015,3015,0
20230707,162600,9238505515,3015,3015,3015,3015,0
20230707,162500,9238505515,3015,3015,3015,3015,0
20230707,162400,9238505515,3015,3015,3015,3015,0
20230707,162300,9238505515,3015,3015,3015,3015,0
20230707,162200,9238505515,3015,3015,3015,3015,0
20230707,162100,9238505515,3015,3015,3015,3015,0
20230707,162000,9238505515,3015,3015,3015,3015,0
20230707,161900,9238505515,3015,3015,3015,3015,13784
20230707,161800,9238505515,3015,3015,3015,3015,0
20230707,161700,9238505515,3015,3015,3015,3015,0
20230707,161600,9238505515,3015,3015,3015,3015,0
20230707,161500,9238505515,3015,3015,3015,3015,0
20230707,161400,9238505515,3015,3015,3015,3015,0
20230707,161300,9238505515,3015,3015,3015,3015,0
20230707,161200,9238505515,3015,3015,3015,3015,0
20230707,161100,9238505515,3015,3015,3015,3015,0
20230707,161000,9238505515,3015,3015,3015,3015,0
20230707,160900,9238505515,3015,3015,3015,3015,0
20230707,160800,9238505515,3015,3015,3015,3015,0
20230707,160700,9238505515,3015,3015,3015,3015,0
20230707,160600,9238505515,3015,3015,3015,3015,0
20230707,160500,9238505515,3015,3015,3015,3015,0
20230707,160400,9238505515,3015,3015,3015,3015,0
20230707,160300,9238505515,3015,3015,3015,3015,0
20230707,160200,9238505515,3015,3015,3015,3015,0
20230707,160100,9238505515,3015,3015,3015,3015,0
20230707,160000,9238505515,3015,3015,3015,3015,0
20230707,155900,9238505515,3015,3015,3015,3015,0
20230707,155800,9238505515,3015,3015,3015,3015,0
20230707,155700,9238505515,3015,3015,3015,3015,0
20230707,155600,9238505515,3015,3015,3015,3015,0
20230707,155500,9238505515,3015,3015,3015,3015,0
20230707,155400,9238505515,3015,3015,3015,3015,0
20230707,155300,9238505515,3015,3015,3015,3015,0
20230707,155200,9238505515,3015,3015,3015,3015,0
20230707,155100,9238505515,3015,3015,3015,3015,0
20230707,155000,9238505515,3015,3015,3015,3015,0
20230707,154900,9238505515,3015,3015,3015,3015,13784
20230707,154800,9238505515,3015,3015,3015,3015,0
20230707,154700,9238505515,3015,3015,3015,3015,0
20230707,154600,9238505515,3015,3015,3015,3015,0
20230707,154500,9238505515,3015,3015,3015,3015,0
20230707,154400,9238505515,3015,3015,3015,3015,0
20230707,154300,9238505515,3015,3015,3015,3015,0
20230707,154200,9238505515,3015,3015,3015,3015,0
20230707,154100,9238505515,3015,3015,3015,3015,0
20230707,154000,9238505515,3015,3015,3015,3015,0
20230707,153900,9238505515,3015,3015,3015,3015,0
20230707,153800,9238505515,3015,3015,3015,3015,0
20230707,153700,9238505515,3015,3015,3015,3015,0
20230707,153600,9238505515,3015,3015,3015,3015,0
20230707,153500,9238505515,3015,3015,3015,3015,0
20230707,153400,9238505515,3015,3015,3015,3015,0
20230707,153300,9238505515,3015,3015,3015,3015,0
20230707,153200,9238505515,3015,3015,3015,3015,0
20230707,153100,9238505515,3015,3015,3015,3015,0
20230707,153000,9238505515,3015,3015,3015,3015,13784
20230707,152900,9196946755,3015,3015,3015,3015,0
20230707,152800,9196946755,3015,3015,3015,3015,0
20230707,152700,9196946755,3015,3015,3015,3015,0
20230707,152600,9196946755,3015,3015,3015,3015,0
20230707,152500,9196946755,3015,3015,3015,3015,0
20230707,152400,9196946755,3015,3015,3015,3015,0
20230707,152300,9196946755,3015,3015,3015,3015,0
20230707,152200,9196946755,3015,3015,3015,3015,0
20230707,152100,9196946755,3015,3015,3015,3015,0
20230707,152000,9196946755,3015,3015,3015,3015,0
20230707,151900,9196946755,3015,3010,3015,3005,21439
20230707,151800,9132435405,3015,3010,3015,3005,2105
20230707,151700,9126104125,3015,3010,3015,3005,2277
20230707,151600,9119248450,3015,3010,3015,3010,1179
20230707,151500,9115699445,3010,3015,3015,3010,2346
20230707,151400,9108632905,3005,3010,3015,3005,1641
20230707,151300,9103695640,3010,3010,3010,3005,3852
20230707,151200,9092103190,3010,3010,3010,3010,18
20230707,151100,9092049010,3010,3005,3010,3005,1858
20230707,151000,9086456570,3010,3010,3010,3005,2219
20230707,150900,9079786810,3010,3005,3010,3005,408
20230707,150800,9078560680,3005,3010,3010,3005,830
20230707,150700,9076066520,3010,3010,3010,3010,51
20230707,150600,9075913010,3010,3010,3010,3010,1670
20230707,150500,9070886310,3010,3025,3025,3010,3814
20230707,150400,9059377135,3020,3015,3020,3015,2528
20230707,150300,9051747370,3010,3000,3015,2995,14432
20230707,150200,9008398525,3000,2995,3000,2990,3233
20230707,150100,8998727520,2990,2990,2995,2990,1659
20230707,150000,8993766795,2990,2995,2995,2980,1127
20230707,145900,8990394640,2995,2970,2995,2970,5025
20230707,145800,8975458835,2970,2970,2970,2965,3083
20230707,145700,8966309825,2970,2970,2970,2970,1060
20230707,145600,8963161625,2970,2970,2970,2965,2086
20230707,145500,8956970205,2970,2960,2970,2960,4468
20230707,145400,8943728220,2965,2965,2965,2955,6495
20230707,145300,8924500620,2965,2975,2975,2965,5245
20230707,145200,8908916050,2990,2990,2990,2990,0
20230707,145100,8908916050,2990,2990,2990,2970,4521
20230707,145000,8895481870,2990,2985,2990,2985,1400
20230707,144900,8891299775,2990,2990,2995,2970,9857
20230707,144800,8861931750,2995,2990,2995,2985,1177
20230707,144700,8858411565,2995,2985,2995,2985,9103
20230707,144600,8831220825,2990,2990,2990,2990,5381
20230707,144500,8815131635,2995,3000,3000,2990,1796
20230707,144400,8809752770,2995,2995,3000,2995,3333
20230707,144300,8799770385,3000,3000,3000,3000,117
20230707,144200,8799419385,3000,3005,3005,2990,10781
20230707,144100,8767127460,3005,3000,3005,3000,279
20230707,144000,8766289070,3000,3005,3005,3000,3535
20230707,143900,8755668225,3005,3005,3005,3005,788
20230707,143800,8753300285,3005,3000,3005,3000,420
20230707,143700,8752039720,3000,3005,3005,2995,3895
20230707,143600,8740368245,3010,3005,3010,2995,9508
20230707,143500,8711846850,3005,3010,3010,3005,282
20230707,143400,8710999420,3010,3010,3010,3010,1
20230707,143300,8710996410,3010,3010,3020,3005,7004
20230707,143200,8689896125,3010,3015,3015,3010,1776
20230707,143100,8684541735,3015,3015,3015,3015,933
20230707,143000,8681728740,3015,3015,3015,3015,36
20230707,142900,8681620200,3015,3010,3015,3000,262
20230707,142800,8680831870,3010,3005,3010,3000,6421
20230707,142700,8661549745,3005,3000,3005,3000,1374
20230707,142600,8657427575,3005,3005,3005,3005,0
20230707,142500,8657427575,3005,3005,3005,3005,0
20230707,142400,8657427575,3005,3000,3005,3000,940
20230707,142300,8654603625,3000,3005,3005,3000,2948
20230707,142200,8645759525,3000,3000,3000,3000,183
20230707,142100,8645210525,3000,3000,3000,3000,1190
20230707,142000,8641640525,3000,3005,3005,3000,457
20230707,141900,8640267495,3000,3000,3000,3000,1394
20230707,141800,8636085495,3000,3000,3000,3000,3800
20230707,141700,8624685495,2995,2990,2995,2990,4632
20230707,141600,8610814635,2990,2995,2995,2990,1789
20230707,141500,8605463000,2995,2995,2995,2995,1537
20230707,141400,8600859685,2995,3000,3000,2995,850
20230707,141300,8598313185,3000,3000,3000,3000,3757
20230707,141200,8587042185,3000,3005,3005,3000,866
20230707,141100,8584441210,3005,3005,3005,3005,156
20230707,141000,8583972430,3005,3010,3010,3000,982
20230707,140900,8581023115,3010,3005,3015,3005,1268
20230707,140800,8577211765,3005,3010,3010,3005,16160
20230707,140700,8528648550,3010,3010,3010,3005,2774
20230707,140600,8520298825,3015,3015,3015,3010,3844
20230707,140500,8508718820,3015,3015,3015,3015,374
20230707,140400,8507591210,3015,3015,3015,3015,0
20230707,140300,8507591210,3015,3015,3015,3015,2012
20230707,140200,8501525030,3015,3015,3015,3015,1252
20230707,140100,8497750250,3005,3015,3015,3005,11042
20230707,140000,8464494890,3020,3020,3020,3020,531
20230707,135900,8462891270,3020,3020,3020,3020,1483
20230707,135800,8458412610,3020,3020,3020,3020,24
20230707,135700,8458340130,3015,3015,3015,3010,1201
20230707,135600,8454722615,3010,3010,3010,3010,100
20230707,135500,8454421615,3010,3005,3010,3005,6040
20230707,135400,8436242945,3005,3005,3005,3005,19
20230707,135300,8436185850,3005,3015,3015,3005,3304
20230707,135200,8426254740,3010,3010,3010,3010,100
20230707,135100,8425953740,3010,3010,3015,3005,16783
20230707,135000,8375506910,3010,3010,3010,3005,951
20230707,134900,8372648005,3010,3010,3010,3005,1574
20230707,134800,8367911485,3010,3015,3015,3010,583
20230707,134700,8366154095,3015,2995,3020,2995,8096
20230707,134600,8341867645,3000,2995,3000,2995,4799
20230707,134500,8327484600,2995,3000,3000,2995,1494
20230707,134400,8323009570,3000,2985,3000,2985,1080
20230707,134300,8319777395,2975,2975,2990,2975,7623
20230707,134200,8297086930,2980,2980,2995,2980,1426
20230707,134100,8292831865,2980,2985,2990,2980,6326
20230707,134000,8273961900,2985,2985,2990,2975,2741
20230707,133900,8265791350,2990,2985,2990,2970,8260
20230707,133800,8241178455,2985,3000,3000,2980,6137
20230707,133700,8222837500,3000,3000,3000,2995,2867
20230707,133600,8214239030,3000,3015,3015,3000,28853
20230707,133500,8127632090,3015,3020,3020,3015,5057
20230707,133400,8112372660,3025,3025,3025,3020,675
20230707,133300,8110333255,3030,3015,3030,3015,47
20230707,133200,8110191370,3015,3030,3030,3015,5922
20230707,133100,8092313725,3030,3025,3030,3010,1643
20230707,133000,8087352630,3010,3020,3020,3010,9930
20230707,132900,8057366605,3020,3010,3025,3010,2601
20230707,132800,8049519220,3015,3005,3015,3005,240
20230707,132700,8048797225,3000,3005,3010,3000,12462
20230707,132600,8011363875,3005,3005,3020,3005,19908
20230707,132500,7951534805,3005,3035,3035,3005,21876
20230707,132400,7885536880,3030,3040,3040,3030,5183
20230707,132300,7869797995,3040,3050,3050,3040,1556
20230707,132200,7865054615,3050,3050,3050,3050,1520
20230707,132100,7860418615,3055,3055,3055,3050,2553
20230707,132000,7852630055,3055,3055,3055,3055,2099
20230707,131900,7846217610,3055,3060,3060,3050,1140
20230707,131800,7842735320,3060,3055,3060,3055,1443
20230707,131700,7838326925,3055,3055,3055,3050,1430
20230707,131600,7833959675,3050,3050,3050,3050,3518
20230707,131500,7823229775,3050,3050,3050,3040,1088
20230707,131400,7819919810,3045,3055,3055,3045,281
20230707,131300,7819062680,3055,3040,3055,3035,4127
20230707,131200,7806522785,3040,3045,3045,3035,2758
20230707,131100,7798139885,3045,3055,3055,3045,2374
20230707,131000,7790901885,3050,3050,3050,3050,847
20230707,130900,7788318535,3055,3055,3055,3050,5121
20230707,130800,7772694225,3055,3050,3055,3050,2219
20230707,130700,7765915685,3050,3045,3055,3045,1014
20230707,130600,7762823010,3050,3060,3060,3050,1598
20230707,130500,7757947390,3060,3045,3060,3045,2525
20230707,130400,7750253325,3040,3060,3060,3040,2553
20230707,130300,7742492115,3070,3065,3080,3035,765
20230707,130200,7740155170,3045,3065,3065,3025,33231
20230707,130100,7639172000,3065,3085,3085,3065,26820
20230707,130000,7556747880,3085,3085,3085,3085,2266
20230707,125900,7549757270,3090,3085,3090,3085,840
20230707,125800,7547161785,3085,3090,3090,3085,729
20230707,125700,7544912800,3090,3080,3090,3080,1603
20230707,125600,7539971900,3080,3085,3085,3080,1014
20230707,125500,7536848690,3080,3085,3085,3080,791
20230707,125400,7534408630,3085,3090,3090,3080,20396
20230707,125300,7471579585,3090,3090,3090,3085,7476
20230707,125200,7448511830,3090,3085,3090,3080,10535
20230707,125100,7416059340,3085,3080,3085,3080,5339
20230707,125000,7399614970,3080,3085,3085,3080,1090
20230707,124900,7396252980,3085,3085,3085,3085,2712
20230707,124800,7387886460,3090,3095,3095,3090,21
20230707,124700,7387821555,3085,3090,3090,3085,3033
20230707,124600,7378464740,3085,3100,3100,3085,13139
20230707,124500,7337829875,3100,3100,3100,3095,604
20230707,124400,7335957485,3100,3100,3100,3095,3779
20230707,124300,7324252045,3100,3105,3105,3100,331
20230707,124200,7323224295,3100,3100,3100,3100,1524
20230707,124100,7318499895,3100,3100,3100,3095,407
20230707,124000,7317238630,3100,3105,3105,3100,410
20230707,123900,7315966080,3110,3110,3110,3105,154
20230707,123800,7315487455,3095,3105,3105,3095,1064
20230707,123700,7312190810,3100,3100,3100,3100,8282
20230707,123600,7286516610,3110,3105,3110,3105,1592
20230707,123500,7281571950,3105,3110,3115,3105,7973
20230707,123400,7256785850,3115,3115,3115,3115,500
20230707,123300,7255228350,3115,3115,3120,3115,31
20230707,123200,7255131780,3115,3115,3115,3115,105
20230707,123100,7254804705,3110,3110,3115,3110,1146
20230707,123000,7251237995,3115,3115,3115,3110,927
20230707,122900,7248350515,3115,3115,3115,3115,400
20230707,122800,7247104515,3120,3115,3120,3115,315
20230707,122700,7246121780,3115,3115,3115,3115,2124
20230707,122600,7239505520,3115,3115,3115,3110,1891
20230707,122500,7233615060,3115,3115,3115,3115,0
20230707,122400,7233615060,3115,3115,3115,3115,20
20230707,122300,7233552760,3115,3115,3115,3115,0
20230707,122200,7233552760,3115,3115,3115,3115,200
20230707,122100,7232929760,3115,3115,3115,3115,3
20230707,122000,7232920415,3115,3115,3115,3115,535
20230707,121900,7231253890,3115,3115,3115,3115,105
20230707,121800,7230926815,3120,3115,3120,3115,1387
20230707,121700,7226603945,3115,3120,3120,3110,4128
20230707,121600,7213752615,3120,3120,3120,3120,2
20230707,121500,7213746375,3120,3120,3120,3120,920
20230707,121400,7210875975,3120,3120,3120,3120,0
20230707,121300,7210875975,3120,3115,3120,3115,9
20230707,121200,7210847900,3115,3125,3125,3115,173
20230707,121100,7210308725,3125,3115,3125,3115,79
20230707,121000,7210062400,3115,3115,3120,3110,63
20230707,120900,7209866165,3100,3115,3115,3100,7449
20230707,120800,7186745335,3115,3120,3120,3115,1677
20230707,120700,7181515375,3120,3120,3120,3120,0
20230707,120600,7181515375,3120,3120,3120,3120,1231
20230707,120500,7177674655,3115,3120,3120,3115,1002
20230707,120400,7174553415,3115,3115,3115,3115,233
20230707,120300,7173827620,3115,3115,3115,3115,212
20230707,120200,7173167240,3115,3110,3115,3110,1198
20230707,120100,7169440050,3110,3115,3115,3110,627
20230707,120000,7167487440,3115,3120,3120,3115,3
20230707,115900,7167478090,3115,3115,3115,3115,336
20230707,115800,7166431450,3115,3120,3120,3115,10
20230707,115700,7166400295,3105,3110,3120,3105,2623
20230707,115600,7158252370,3100,3105,3105,3100,1500
20230707,115500,7153599375,3110,3115,3115,3110,1053
20230707,115400,7150320490,3115,3110,3115,3110,2014
20230707,115300,7144050865,3105,3100,3110,3100,1983
20230707,115200,7137892785,3105,3105,3105,3100,1112
20230707,115100,7134440525,3105,3105,3105,3105,1240
20230707,115000,7130590325,3105,3100,3105,3100,632
20230707,114900,7128628965,3105,3105,3105,3105,0
20230707,114800,7128628965,3105,3100,3105,3100,1250
20230707,114700,7124748035,3105,3105,3105,3105,410
20230707,114600,7123474985,3100,3105,3105,3100,8
20230707,114500,7123450150,3105,3105,3105,3105,410
20230707,114400,7122177100,3105,3105,3105,3100,224
20230707,114300,7121482010,3110,3115,3115,3110,208
20230707,114200,7120834980,3115,3115,3115,3115,100
20230707,114100,7120523480,3115,3100,3115,3100,1188
20230707,114000,7116822875,3115,3100,3115,3100,2852
20230707,113900,7107952980,3100,3100,3100,3100,209
20230707,113800,7107305080,3100,3100,3100,3100,562
20230707,113700,7105562880,3095,3100,3100,3095,3417
20230707,113600,7094973330,3100,3100,3100,3095,510
20230707,113500,7093392335,3095,3105,3105,3095,2161
20230707,113400,7086702975,3100,3100,3100,3095,1428
20230707,113300,7082279850,3100,3100,3100,3095,1065
20230707,113200,7078978355,3100,3095,3100,3095,3072
20230707,113100,7069470240,3095,3105,3105,3095,10656
20230707,113000,7036414095,3105,3110,3115,3105,4263
20230707,112900,7023166455,3105,3105,3115,3105,1034
20230707,112800,7019952715,3115,3105,3115,3100,5498
20230707,112700,7002884330,3100,3105,3105,3100,595
20230707,112600,7001037230,3105,3105,3105,3105,1079
20230707,112500,6997686935,3105,3090,3105,3090,7715
20230707,112400,6973788815,3090,3090,3090,3090,1168
20230707,112300,6970179695,3090,3090,3090,3085,1841
20230707,112200,6964491555,3085,3085,3085,3080,3635
20230707,112100,6953284090,3090,3095,3095,3090,2739
20230707,112000,6944808575,3095,3085,3095,3085,3028
20230707,111900,6935465195,3085,3090,3090,3085,271
20230707,111800,6934627855,3080,3090,3090,3080,3941
20230707,111700,6922467550,3085,3085,3085,3085,7614
20230707,111600,6898978360,3080,3085,3090,3080,6371
20230707,111500,6879330595,3085,3085,3090,3085,8273
20230707,111400,6853807955,3085,3100,3100,3085,23122
20230707,111300,6782367505,3105,3105,3105,3100,2321
20230707,111200,6775171810,3105,3105,3110,3100,1182
20230707,111100,6771503925,3105,3105,3105,3105,1846
20230707,111000,6765772095,3105,3100,3105,3100,1042
20230707,110900,6762539205,3105,3105,3105,3105,3969
20230707,110800,6750215460,3105,3105,3105,3105,983
20230707,110700,6747163245,3110,3110,3110,3110,931
20230707,110600,6744267835,3115,3110,3115,3105,702
20230707,110500,6742083640,3110,3110,3110,3110,7468
20230707,110400,6718858160,3115,3115,3115,3115,11
20230707,110300,6718823895,3110,3110,3110,3110,145
20230707,110200,6718372945,3110,3110,3110,3105,1605
20230707,110100,6713382575,3110,3110,3110,3110,1745
20230707,110000,6707955625,3120,3110,3120,3110,1313
20230707,105900,6703869365,3110,3110,3115,3110,2461
20230707,105800,6696215315,3110,3110,3110,3110,2234
20230707,105700,6689267575,3110,3115,3115,3110,3873
20230707,105600,6677211025,3115,3120,3120,3115,887
20230707,105500,6674445065,3115,3120,3120,3115,2274
20230707,105400,6667353335,3120,3115,3120,3115,932
20230707,105300,6664449890,3115,3120,3120,3115,1123
20230707,105200,6660949710,3120,3115,3120,3115,2804
20230707,105100,6652215160,3115,3115,3115,3115,802
20230707,105000,6649716930,3115,3120,3120,3115,164
20230707,104900,6649205515,3120,3120,3120,3120,2283
20230707,104800,6642082555,3125,3115,3125,3115,231
20230707,104700,6641360985,3125,3115,3125,3115,2266
20230707,104600,6634288230,3115,3120,3120,3115,1538
20230707,104500,6629491690,3120,3115,3120,3115,572
20230707,104400,6627709670,3115,3125,3125,3115,1208
20230707,104300,6623946590,3125,3115,3125,3115,4513
20230707,104200,6609872765,3115,3115,3125,3115,2261
20230707,104100,6602829740,3110,3125,3125,3110,5003
20230707,104000,6587262560,3125,3125,3125,3120,3707
20230707,103900,6575694175,3125,3125,3125,3125,350
20230707,103800,6574600425,3110,3115,3130,3110,7173
20230707,103700,6552263030,3125,3110,3125,3110,2944
20230707,103600,6543075800,3110,3120,3120,3110,423
20230707,103500,6541758630,3115,3115,3115,3110,1954
20230707,103400,6535676910,3115,3110,3120,3110,1578
20230707,103300,6530762085,3110,3105,3110,3105,1006
20230707,103200,6527635925,3115,3105,3115,3105,523
20230707,103100,6526008330,3105,3105,3115,3105,125
20230707,103000,6525620115,3105,3120,3120,3105,4586
20230707,102900,6511359155,3120,3125,3125,3120,1757
20230707,102800,6505876565,3125,3130,3130,3125,859
20230707,102700,6503191960,3130,3130,3140,3130,1932
20230707,102600,6497140930,3125,3125,3130,3125,754
20230707,102500,6494782680,3130,3130,3135,3130,858
20230707,102400,6492097000,3130,3135,3135,3130,673
20230707,102300,6489990500,3140,3130,3140,3110,6519
20230707,102200,6469619010,3120,3125,3130,3120,1011
20230707,102100,6466463590,3120,3120,3120,3120,103
20230707,102000,6466142230,3120,3120,3120,3120,911
20230707,101900,6463299910,3120,3130,3130,3120,1110
20230707,101800,6459828810,3130,3130,3135,3130,3326
20230707,101700,6449418060,3130,3120,3130,3115,11294
20230707,101600,6414163245,3115,3120,3120,3115,1552
20230707,101500,6409321255,3120,3110,3125,3110,3386
20230707,101400,6398753730,3110,3095,3110,3095,2836
20230707,101300,6389957765,3095,3095,3095,3090,2947
20230707,101200,6380841495,3090,3095,3100,3090,12135
20230707,101100,6343325765,3095,3100,3105,3095,3923
20230707,101000,6331172015,3105,3100,3105,3100,5039
20230707,100900,6315543395,3105,3100,3105,3100,11006
20230707,100800,6281403260,3105,3110,3110,3105,1999
20230707,100700,6275195850,3105,3105,3115,3105,6628
20230707,100600,6254610335,3110,3120,3120,3110,2428
20230707,100500,6247055780,3120,3105,3125,3100,10157
20230707,100400,6215521040,3105,3120,3120,3105,8957
20230707,100300,6187687975,3110,3125,3125,3110,5367
20230707,100200,6170941970,3125,3140,3140,3125,34572
20230707,100100,6062591050,3140,3145,3145,3135,5927
20230707,100000,6043987310,3140,3140,3145,3140,2344
20230707,095900,6036617715,3140,3145,3145,3135,4767
20230707,095800,6021648810,3145,3145,3145,3140,603
20230707,095700,6019752460,3145,3135,3145,3135,4656
20230707,095600,6005142875,3135,3145,3145,3135,6762
20230707,095500,5983909440,3145,3135,3145,3135,6721
20230707,095400,5962802760,3135,3140,3140,3135,4654
20230707,095300,5948194855,3135,3135,3145,3135,7826
20230707,095200,5923636110,3135,3145,3145,3135,1053
20230707,095100,5920329690,3145,3140,3145,3135,5962
20230707,095000,5901613215,3145,3135,3145,3130,2971
20230707,094900,5892294395,3135,3125,3135,3125,2718
20230707,094800,5883787775,3125,3120,3135,3115,12357
20230707,094700,5845189175,3120,3120,3120,3110,15171
20230707,094600,5797944870,3120,3130,3135,3120,21468
20230707,094500,5730898720,3130,3140,3140,3120,12186
20230707,094400,5692811400,3125,3110,3140,3110,11513
20230707,094300,5656811175,3120,3110,3130,3105,14117
20230707,094200,5612866920,3110,3145,3145,3110,29835
20230707,094100,5519557365,3145,3160,3160,3145,7021
20230707,094000,5497452885,3150,3175,3175,3145,23713
20230707,093900,5422628685,3170,3155,3180,3155,8624
20230707,093800,5395294180,3155,3140,3190,3135,30033
20230707,093700,5300656510,3135,3135,3155,3135,15244
20230707,093600,5252766455,3135,3175,3180,3130,43640
20230707,093500,5115448030,3175,3220,3225,3120,114668
20230707,093400,4748454985,3220,3235,3235,3220,22696
20230707,093300,4675232045,3230,3240,3240,3230,9501
20230707,093200,4644526280,3240,3225,3250,3225,1794
20230707,093100,4638719235,3225,3250,3250,3220,16498
20230707,093000,4585485650,3255,3260,3265,3245,14407
20230707,092900,4538569745,3260,3255,3265,3240,21119
20230707,092800,4469786590,3255,3220,3255,3220,29847
20230707,092700,4373290345,3220,3255,3255,3220,93330
20230707,092600,4071533620,3250,3250,3255,3250,32590
20230707,092500,3965517270,3250,3255,3255,3250,16511
20230707,092400,3911834575,3255,3255,3265,3250,25690
20230707,092300,3828169870,3260,3260,3270,3250,15258
20230707,092200,3778469105,3255,3290,3295,3240,81104
20230707,092100,3512485350,3295,3220,3295,3220,159971
20230707,092000,2991154760,3225,3225,3235,3220,13655
20230707,091900,2947128555,3225,3230,3230,3220,41139
20230707,091800,2814468265,3235,3235,3245,3225,38015
20230707,091700,2691771925,3230,3250,3250,3230,36055
20230707,091600,2574935055,3245,3240,3250,3235,42103
20230707,091500,2438427545,3235,3230,3245,3220,38722
20230707,091400,2313306685,3230,3250,3260,3220,112567
20230707,091300,1948110705,3250,3230,3250,3225,67975
20230707,091200,1727960150,3225,3170,3230,3165,93776
20230707,091100,1428359015,3165,3175,3175,3160,38701
20230707,091000,1305651250,3175,3145,3175,3135,46226
20230707,090900,1159672870,3145,3130,3150,3120,37160
20230707,090800,1043006475,3130,3135,3140,3120,11370
20230707,090700,1007372885,3135,3135,3145,3130,19681
20230707,090600,945598500,3135,3120,3135,3110,33220
20230707,090500,841779575,3120,3115,3125,3110,4990
20230707,090400,826224490,3110,3115,3130,3100,24930
20230707,090300,748696070,3120,3130,3140,3100,51510
20230707,090200,587820830,3130,3090,3145,3085,48063
20230707,090100,437844475,3085,3105,3135,3075,57579
20230707,090000,258936555,3105,3075,3135,3075,83724