stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,204700,32035201780,8450,8450,8450,8450,26680
20230707,204600,32035201780,8450,8450,8450,8450,0
20230707,204500,32035201780,8450,8450,8450,8450,0
20230707,204400,32035201780,8450,8450,8450,8450,0
20230707,204300,32035201780,8450,8450,8450,8450,0
20230707,204200,32035201780,8450,8450,8450,8450,0
20230707,204100,32035201780,8450,8450,8450,8450,0
20230707,204000,32035201780,8450,8450,8450,8450,0
20230707,203900,32035201780,8450,8450,8450,8450,0
20230707,203800,32035201780,8450,8450,8450,8450,0
20230707,203700,32035201780,8450,8450,8450,8450,0
20230707,203600,32035201780,8450,8450,8450,8450,0
20230707,203500,32035201780,8450,8450,8450,8450,0
20230707,203400,32035201780,8450,8450,8450,8450,0
20230707,203300,32035201780,8450,8450,8450,8450,0
20230707,203200,32035201780,8450,8450,8450,8450,0
20230707,203100,32035201780,8450,8450,8450,8450,0
20230707,203000,32035201780,8450,8450,8450,8450,0
20230707,202900,32035201780,8450,8450,8450,8450,0
20230707,202800,32035201780,8450,8450,8450,8450,0
20230707,202700,32035201780,8450,8450,8450,8450,0
20230707,202600,32035201780,8450,8450,8450,8450,0
20230707,202500,32035201780,8450,8450,8450,8450,0
20230707,202400,32035201780,8450,8450,8450,8450,0
20230707,202300,32035201780,8450,8450,8450,8450,0
20230707,202200,32035201780,8450,8450,8450,8450,0
20230707,202100,32035201780,8450,8450,8450,8450,0
20230707,202000,32035201780,8450,8450,8450,8450,0
20230707,201900,32035201780,8450,8450,8450,8450,0
20230707,201800,32035201780,8450,8450,8450,8450,0
20230707,201700,32035201780,8450,8450,8450,8450,26680
20230707,201600,32035201780,8450,8450,8450,8450,0
20230707,201500,32035201780,8450,8450,8450,8450,0
20230707,201400,32035201780,8450,8450,8450,8450,0
20230707,201300,32035201780,8450,8450,8450,8450,0
20230707,201200,32035201780,8450,8450,8450,8450,0
20230707,201100,32035201780,8450,8450,8450,8450,0
20230707,201000,32035201780,8450,8450,8450,8450,0
20230707,200900,32035201780,8450,8450,8450,8450,0
20230707,200800,32035201780,8450,8450,8450,8450,0
20230707,200700,32035201780,8450,8450,8450,8450,0
20230707,200600,32035201780,8450,8450,8450,8450,0
20230707,200500,32035201780,8450,8450,8450,8450,0
20230707,200400,32035201780,8450,8450,8450,8450,0
20230707,200300,32035201780,8450,8450,8450,8450,0
20230707,200200,32035201780,8450,8450,8450,8450,0
20230707,200100,32035201780,8450,8450,8450,8450,0
20230707,200000,32035201780,8450,8450,8450,8450,0
20230707,195900,32035201780,8450,8450,8450,8450,0
20230707,195800,32035201780,8450,8450,8450,8450,0
20230707,195700,32035201780,8450,8450,8450,8450,0
20230707,195600,32035201780,8450,8450,8450,8450,0
20230707,195500,32035201780,8450,8450,8450,8450,0
20230707,195400,32035201780,8450,8450,8450,8450,0
20230707,195300,32035201780,8450,8450,8450,8450,0
20230707,195200,32035201780,8450,8450,8450,8450,0
20230707,195100,32035201780,8450,8450,8450,8450,0
20230707,195000,32035201780,8450,8450,8450,8450,0
20230707,194900,32035201780,8450,8450,8450,8450,0
20230707,194800,32035201780,8450,8450,8450,8450,0
20230707,194700,32035201780,8450,8450,8450,8450,26680
20230707,194600,32035201780,8450,8450,8450,8450,0
20230707,194500,32035201780,8450,8450,8450,8450,0
20230707,194400,32035201780,8450,8450,8450,8450,0
20230707,194300,32035201780,8450,8450,8450,8450,0
20230707,194200,32035201780,8450,8450,8450,8450,0
20230707,194100,32035201780,8450,8450,8450,8450,0
20230707,194000,32035201780,8450,8450,8450,8450,0
20230707,193900,32035201780,8450,8450,8450,8450,0
20230707,193800,32035201780,8450,8450,8450,8450,0
20230707,193700,32035201780,8450,8450,8450,8450,0
20230707,193600,32035201780,8450,8450,8450,8450,0
20230707,193500,32035201780,8450,8450,8450,8450,0
20230707,193400,32035201780,8450,8450,8450,8450,0
20230707,193300,32035201780,8450,8450,8450,8450,0
20230707,193200,32035201780,8450,8450,8450,8450,0
20230707,193100,32035201780,8450,8450,8450,8450,0
20230707,193000,32035201780,8450,8450,8450,8450,0
20230707,192900,32035201780,8450,8450,8450,8450,0
20230707,192800,32035201780,8450,8450,8450,8450,0
20230707,192700,32035201780,8450,8450,8450,8450,0
20230707,192600,32035201780,8450,8450,8450,8450,0
20230707,192500,32035201780,8450,8450,8450,8450,0
20230707,192400,32035201780,8450,8450,8450,8450,0
20230707,192300,32035201780,8450,8450,8450,8450,0
20230707,192200,32035201780,8450,8450,8450,8450,0
20230707,192100,32035201780,8450,8450,8450,8450,0
20230707,192000,32035201780,8450,8450,8450,8450,0
20230707,191900,32035201780,8450,8450,8450,8450,0
20230707,191800,32035201780,8450,8450,8450,8450,0
20230707,191700,32035201780,8450,8450,8450,8450,26680
20230707,191600,32035201780,8450,8450,8450,8450,0
20230707,191500,32035201780,8450,8450,8450,8450,0
20230707,191400,32035201780,8450,8450,8450,8450,0
20230707,191300,32035201780,8450,8450,8450,8450,0
20230707,191200,32035201780,8450,8450,8450,8450,0
20230707,191100,32035201780,8450,8450,8450,8450,0
20230707,191000,32035201780,8450,8450,8450,8450,0
20230707,190900,32035201780,8450,8450,8450,8450,0
20230707,190800,32035201780,8450,8450,8450,8450,0
20230707,190700,32035201780,8450,8450,8450,8450,0
20230707,190600,32035201780,8450,8450,8450,8450,0
20230707,190500,32035201780,8450,8450,8450,8450,0
20230707,190400,32035201780,8450,8450,8450,8450,0
20230707,190300,32035201780,8450,8450,8450,8450,0
20230707,190200,32035201780,8450,8450,8450,8450,0
20230707,190100,32035201780,8450,8450,8450,8450,0
20230707,190000,32035201780,8450,8450,8450,8450,0
20230707,185900,32035201780,8450,8450,8450,8450,0
20230707,185800,32035201780,8450,8450,8450,8450,0
20230707,185700,32035201780,8450,8450,8450,8450,0
20230707,185600,32035201780,8450,8450,8450,8450,0
20230707,185500,32035201780,8450,8450,8450,8450,0
20230707,185400,32035201780,8450,8450,8450,8450,0
20230707,185300,32035201780,8450,8450,8450,8450,0
20230707,185200,32035201780,8450,8450,8450,8450,0
20230707,185100,32035201780,8450,8450,8450,8450,0
20230707,185000,32035201780,8450,8450,8450,8450,0
20230707,184900,32035201780,8450,8450,8450,8450,0
20230707,184800,32035201780,8450,8450,8450,8450,0
20230707,184700,32035201780,8450,8450,8450,8450,26680
20230707,184600,32035201780,8450,8450,8450,8450,0
20230707,184500,32035201780,8450,8450,8450,8450,0
20230707,184400,32035201780,8450,8450,8450,8450,0
20230707,184300,32035201780,8450,8450,8450,8450,0
20230707,184200,32035201780,8450,8450,8450,8450,0
20230707,184100,32035201780,8450,8450,8450,8450,0
20230707,184000,32035201780,8450,8450,8450,8450,0
20230707,183900,32035201780,8450,8450,8450,8450,0
20230707,183800,32035201780,8450,8450,8450,8450,0
20230707,183700,32035201780,8450,8450,8450,8450,0
20230707,183600,32035201780,8450,8450,8450,8450,0
20230707,183500,32035201780,8450,8450,8450,8450,0
20230707,183400,32035201780,8450,8450,8450,8450,0
20230707,183300,32035201780,8450,8450,8450,8450,0
20230707,183200,32035201780,8450,8450,8450,8450,0
20230707,183100,32035201780,8450,8450,8450,8450,0
20230707,183000,32035201780,8450,8450,8450,8450,0
20230707,182900,32035201780,8450,8450,8450,8450,0
20230707,182800,32035201780,8450,8450,8450,8450,0
20230707,182700,32035201780,8450,8450,8450,8450,0
20230707,182600,32035201780,8450,8450,8450,8450,0
20230707,182500,32035201780,8450,8450,8450,8450,0
20230707,182400,32035201780,8450,8450,8450,8450,0
20230707,182300,32035201780,8450,8450,8450,8450,0
20230707,182200,32035201780,8450,8450,8450,8450,0
20230707,182100,32035201780,8450,8450,8450,8450,0
20230707,182000,32035201780,8450,8450,8450,8450,0
20230707,181900,32035201780,8450,8450,8450,8450,0
20230707,181800,32035201780,8450,8450,8450,8450,0
20230707,181700,32035201780,8450,8450,8450,8450,26680
20230707,181600,32035201780,8450,8450,8450,8450,0
20230707,181500,32035201780,8450,8450,8450,8450,0
20230707,181400,32035201780,8450,8450,8450,8450,0
20230707,181300,32035201780,8450,8450,8450,8450,0
20230707,181200,32035201780,8450,8450,8450,8450,0
20230707,181100,32035201780,8450,8450,8450,8450,0
20230707,181000,32035201780,8450,8450,8450,8450,0
20230707,180900,32035201780,8450,8450,8450,8450,0
20230707,180800,32035201780,8450,8450,8450,8450,0
20230707,180700,32035201780,8450,8450,8450,8450,0
20230707,180600,32035201780,8450,8450,8450,8450,0
20230707,180500,32035201780,8450,8450,8450,8450,0
20230707,180400,32035201780,8450,8450,8450,8450,0
20230707,180300,32035201780,8450,8450,8450,8450,0
20230707,180200,32035201780,8450,8450,8450,8450,0
20230707,180100,32035201780,8450,8450,8450,8450,0
20230707,180000,32035201780,8450,8450,8450,8450,0
20230707,175900,32035201780,8450,8450,8450,8450,0
20230707,175800,32035201780,8450,8450,8450,8450,0
20230707,175700,32035201780,8450,8450,8450,8450,0
20230707,175600,32035201780,8450,8450,8450,8450,0
20230707,175500,32035201780,8450,8450,8450,8450,0
20230707,175400,32035201780,8450,8450,8450,8450,0
20230707,175300,32035201780,8450,8450,8450,8450,0
20230707,175200,32035201780,8450,8450,8450,8450,0
20230707,175100,32035201780,8450,8450,8450,8450,0
20230707,175000,32035201780,8450,8450,8450,8450,0
20230707,174900,32035201780,8450,8450,8450,8450,0
20230707,174800,32035201780,8450,8450,8450,8450,0
20230707,174700,32035201780,8450,8450,8450,8450,26680
20230707,174600,32035201780,8450,8450,8450,8450,0
20230707,174500,32035201780,8450,8450,8450,8450,0
20230707,174400,32035201780,8450,8450,8450,8450,0
20230707,174300,32035201780,8450,8450,8450,8450,0
20230707,174200,32035201780,8450,8450,8450,8450,0
20230707,174100,32035201780,8450,8450,8450,8450,0
20230707,174000,32035201780,8450,8450,8450,8450,0
20230707,173900,32035201780,8450,8450,8450,8450,0
20230707,173800,32035201780,8450,8450,8450,8450,0
20230707,173700,32035201780,8450,8450,8450,8450,0
20230707,173600,32035201780,8450,8450,8450,8450,0
20230707,173500,32035201780,8450,8450,8450,8450,0
20230707,173400,32035201780,8450,8450,8450,8450,0
20230707,173300,32035201780,8450,8450,8450,8450,0
20230707,173200,32035201780,8450,8450,8450,8450,0
20230707,173100,32035201780,8450,8450,8450,8450,0
20230707,173000,32035201780,8450,8450,8450,8450,0
20230707,172900,32035201780,8450,8450,8450,8450,0
20230707,172800,32035201780,8450,8450,8450,8450,0
20230707,172700,32035201780,8450,8450,8450,8450,0
20230707,172600,32035201780,8450,8450,8450,8450,0
20230707,172500,32035201780,8450,8450,8450,8450,0
20230707,172400,32035201780,8450,8450,8450,8450,0
20230707,172300,32035201780,8450,8450,8450,8450,0
20230707,172200,32035201780,8450,8450,8450,8450,0
20230707,172100,32035201780,8450,8450,8450,8450,0
20230707,172000,32035201780,8450,8450,8450,8450,0
20230707,171900,32035201780,8450,8450,8450,8450,0
20230707,171800,32035201780,8450,8450,8450,8450,0
20230707,171700,32035201780,8450,8450,8450,8450,26680
20230707,171600,32035201780,8450,8450,8450,8450,0
20230707,171500,32035201780,8450,8450,8450,8450,0
20230707,171400,32035201780,8450,8450,8450,8450,0
20230707,171300,32035201780,8450,8450,8450,8450,0
20230707,171200,32035201780,8450,8450,8450,8450,0
20230707,171100,32035201780,8450,8450,8450,8450,0
20230707,171000,32035201780,8450,8450,8450,8450,0
20230707,170900,32035201780,8450,8450,8450,8450,0
20230707,170800,32035201780,8450,8450,8450,8450,0
20230707,170700,32035201780,8450,8450,8450,8450,0
20230707,170600,32035201780,8450,8450,8450,8450,0
20230707,170500,32035201780,8450,8450,8450,8450,0
20230707,170400,32035201780,8450,8450,8450,8450,0
20230707,170300,32035201780,8450,8450,8450,8450,0
20230707,170200,32035201780,8450,8450,8450,8450,0
20230707,170100,32035201780,8450,8450,8450,8450,0
20230707,170000,32035201780,8450,8450,8450,8450,0
20230707,165900,32035201780,8450,8450,8450,8450,0
20230707,165800,32035201780,8450,8450,8450,8450,0
20230707,165700,32035201780,8450,8450,8450,8450,0
20230707,165600,32035201780,8450,8450,8450,8450,0
20230707,165500,32035201780,8450,8450,8450,8450,0
20230707,165400,32035201780,8450,8450,8450,8450,0
20230707,165300,32035201780,8450,8450,8450,8450,0
20230707,165200,32035201780,8450,8450,8450,8450,0
20230707,165100,32035201780,8450,8450,8450,8450,0
20230707,165000,32035201780,8450,8450,8450,8450,0
20230707,164900,32035201780,8450,8450,8450,8450,0
20230707,164800,32035201780,8450,8450,8450,8450,0
20230707,164700,32035201780,8450,8450,8450,8450,26680
20230707,164600,32035201780,8450,8450,8450,8450,0
20230707,164500,32035201780,8450,8450,8450,8450,0
20230707,164400,32035201780,8450,8450,8450,8450,0
20230707,164300,32035201780,8450,8450,8450,8450,0
20230707,164200,32035201780,8450,8450,8450,8450,0
20230707,164100,32035201780,8450,8450,8450,8450,0
20230707,164000,32035201780,8450,8450,8450,8450,0
20230707,163900,32035201780,8450,8450,8450,8450,0
20230707,163800,32035201780,8450,8450,8450,8450,0
20230707,163700,32035201780,8450,8450,8450,8450,0
20230707,163600,32035201780,8450,8450,8450,8450,0
20230707,163500,32035201780,8450,8450,8450,8450,0
20230707,163400,32035201780,8450,8450,8450,8450,0
20230707,163300,32035201780,8450,8450,8450,8450,0
20230707,163200,32035201780,8450,8450,8450,8450,0
20230707,163100,32035201780,8450,8450,8450,8450,0
20230707,163000,32035201780,8450,8450,8450,8450,0
20230707,162900,32035201780,8450,8450,8450,8450,0
20230707,162800,32035201780,8450,8450,8450,8450,0
20230707,162700,32035201780,8450,8450,8450,8450,0
20230707,162600,32035201780,8450,8450,8450,8450,0
20230707,162500,32035201780,8450,8450,8450,8450,0
20230707,162400,32035201780,8450,8450,8450,8450,0
20230707,162300,32035201780,8450,8450,8450,8450,0
20230707,162200,32035201780,8450,8450,8450,8450,0
20230707,162100,32035201780,8450,8450,8450,8450,0
20230707,162000,32035201780,8450,8450,8450,8450,0
20230707,161900,32035201780,8450,8450,8450,8450,0
20230707,161800,32035201780,8450,8450,8450,8450,0
20230707,161700,32035201780,8450,8450,8450,8450,26680
20230707,161600,32035201780,8450,8450,8450,8450,0
20230707,161500,32035201780,8450,8450,8450,8450,0
20230707,161400,32035201780,8450,8450,8450,8450,0
20230707,161300,32035201780,8450,8450,8450,8450,0
20230707,161200,32035201780,8450,8450,8450,8450,0
20230707,161100,32035201780,8450,8450,8450,8450,0
20230707,161000,32035201780,8450,8450,8450,8450,0
20230707,160900,32035201780,8450,8450,8450,8450,0
20230707,160800,32035201780,8450,8450,8450,8450,0
20230707,160700,32035201780,8450,8450,8450,8450,0
20230707,160600,32035201780,8450,8450,8450,8450,0
20230707,160500,32035201780,8450,8450,8450,8450,0
20230707,160400,32035201780,8450,8450,8450,8450,0
20230707,160300,32035201780,8450,8450,8450,8450,0
20230707,160200,32035201780,8450,8450,8450,8450,0
20230707,160100,32035201780,8450,8450,8450,8450,0
20230707,160000,32035201780,8450,8450,8450,8450,0
20230707,155900,32035201780,8450,8450,8450,8450,0
20230707,155800,32035201780,8450,8450,8450,8450,0
20230707,155700,32035201780,8450,8450,8450,8450,0
20230707,155600,32035201780,8450,8450,8450,8450,0
20230707,155500,32035201780,8450,8450,8450,8450,0
20230707,155400,32035201780,8450,8450,8450,8450,0
20230707,155300,32035201780,8450,8450,8450,8450,0
20230707,155200,32035201780,8450,8450,8450,8450,0
20230707,155100,32035201780,8450,8450,8450,8450,0
20230707,155000,32035201780,8450,8450,8450,8450,0
20230707,154900,32035201780,8450,8450,8450,8450,0
20230707,154800,32035201780,8450,8450,8450,8450,0
20230707,154700,32035201780,8450,8450,8450,8450,26680
20230707,154600,32035201780,8450,8450,8450,8450,0
20230707,154500,32035201780,8450,8450,8450,8450,0
20230707,154400,32035201780,8450,8450,8450,8450,0
20230707,154300,32035201780,8450,8450,8450,8450,0
20230707,154200,32035201780,8450,8450,8450,8450,0
20230707,154100,32035201780,8450,8450,8450,8450,0
20230707,154000,32035201780,8450,8450,8450,8450,0
20230707,153900,32035201780,8450,8450,8450,8450,0
20230707,153800,32035201780,8450,8450,8450,8450,0
20230707,153700,32035201780,8450,8450,8450,8450,0
20230707,153600,32035201780,8450,8450,8450,8450,0
20230707,153500,32035201780,8450,8450,8450,8450,0
20230707,153400,32035201780,8450,8450,8450,8450,0
20230707,153300,32035201780,8450,8450,8450,8450,0
20230707,153200,32035201780,8450,8450,8450,8450,0
20230707,153100,32035201780,8450,8450,8450,8450,0
20230707,153000,32035201780,8450,8450,8450,8450,26680
20230707,152900,31809755780,8390,8390,8390,8390,0
20230707,152800,31809755780,8390,8390,8390,8390,0
20230707,152700,31809755780,8390,8390,8390,8390,0
20230707,152600,31809755780,8390,8390,8390,8390,0
20230707,152500,31809755780,8390,8390,8390,8390,0
20230707,152400,31809755780,8390,8390,8390,8390,0
20230707,152300,31809755780,8390,8390,8390,8390,0
20230707,152200,31809755780,8390,8390,8390,8390,0
20230707,152100,31809755780,8390,8390,8390,8390,0
20230707,152000,31809755780,8390,8390,8390,8390,0
20230707,151900,31809755780,8390,8380,8410,8380,11310
20230707,151800,31714827410,8370,8360,8380,8350,3254
20230707,151700,31687613480,8370,8360,8370,8340,5586
20230707,151600,31640941560,8360,8360,8360,8340,1993
20230707,151500,31624291070,8360,8360,8360,8350,2626
20230707,151400,31602350390,8360,8350,8370,8350,1828
20230707,151300,31587064510,8370,8370,8370,8340,672
20230707,151200,31581451980,8340,8360,8370,8340,2707
20230707,151100,31558846640,8380,8380,8380,8340,2796
20230707,151000,31535473900,8390,8370,8390,8360,2299
20230707,150900,31516213540,8360,8350,8400,8350,4131
20230707,150800,31481614910,8350,8320,8350,8320,1640
20230707,150700,31467946010,8320,8320,8340,8320,1750
20230707,150600,31453378800,8320,8360,8360,8320,3523
20230707,150500,31424007530,8360,8370,8370,8360,3775
20230707,150400,31392442450,8370,8370,8390,8370,2256
20230707,150300,31373534120,8380,8370,8390,8360,2407
20230707,150200,31353376090,8370,8380,8400,8350,10785
20230707,150100,31262981760,8380,8350,8390,8320,14368
20230707,150000,31142727450,8360,8250,8380,8250,31300
20230707,145900,30882611250,8220,8230,8270,8210,2800
20230707,145800,30859522340,8240,8270,8270,8240,588
20230707,145700,30854674580,8270,8270,8270,8250,1891
20230707,145600,30839049870,8250,8270,8270,8250,1476
20230707,145500,30826844230,8270,8270,8270,8250,792
20230707,145400,30820296930,8270,8250,8270,8250,42
20230707,145300,30819949610,8250,8280,8280,8250,2328
20230707,145200,30800718390,8270,8260,8280,8260,2489
20230707,145100,30780139780,8260,8200,8260,8200,4458
20230707,145000,30743413350,8200,8190,8200,8190,984
20230707,144900,30735350630,8170,8170,8170,8170,427
20230707,144800,30731862040,8170,8180,8180,8170,579
20230707,144700,30727128350,8180,8170,8230,8170,1463
20230707,144600,30715137170,8190,8180,8190,8170,135
20230707,144500,30714032880,8180,8170,8180,8160,215
20230707,144400,30712275720,8180,8190,8190,8170,139
20230707,144300,30711138810,8170,8180,8180,8170,801
20230707,144200,30704589050,8180,8150,8180,8150,1382
20230707,144100,30693310770,8150,8180,8180,8150,4511
20230707,144000,30656503340,8160,8150,8160,8150,274
20230707,143900,30654269160,8150,8160,8160,8140,468
20230707,143800,30650456040,8160,8140,8160,8140,55
20230707,143700,30650007900,8140,8140,8140,8130,378
20230707,143600,30646932170,8140,8160,8160,8140,3
20230707,143500,30646907720,8160,8180,8180,8160,72
20230707,143400,30646318980,8180,8150,8180,8130,262
20230707,143300,30644180160,8130,8140,8140,8130,168
20230707,143200,30642812650,8130,8160,8160,8130,151
20230707,143100,30641581740,8150,8130,8150,8130,1459
20230707,143000,30629716030,8130,8200,8200,8130,1350
20230707,142900,30618730610,8150,8150,8200,8150,1680
20230707,142800,30604981370,8180,8130,8190,8130,1526
20230707,142700,30592567970,8130,8130,8150,8120,2579
20230707,142600,30571604290,8130,8160,8160,8130,2827
20230707,142500,30548594930,8160,8170,8170,8160,83
20230707,142400,30547917040,8160,8180,8180,8150,929
20230707,142300,30540335850,8150,8170,8170,8150,2061
20230707,142200,30523523130,8160,8170,8180,8160,423
20230707,142100,30520069600,8160,8160,8170,8160,1396
20230707,142000,30508677610,8160,8190,8190,8160,659
20230707,141900,30503293190,8170,8140,8190,8140,232
20230707,141800,30501397060,8140,8180,8180,8130,12890
20230707,141700,30396279990,8180,8180,8200,8180,2095
20230707,141600,30379139360,8180,8180,8200,8180,1792
20230707,141500,30364480660,8180,8240,8240,8180,7911
20230707,141400,30299571390,8240,8240,8240,8230,144
20230707,141300,30298384840,8230,8230,8240,8230,141
20230707,141200,30297224390,8230,8230,8230,8220,404
20230707,141100,30293900140,8230,8220,8230,8220,577
20230707,141000,30289155600,8210,8210,8220,8210,1340
20230707,140900,30278153200,8210,8240,8240,8210,1978
20230707,140800,30261897770,8250,8240,8250,8240,138
20230707,140700,30260760540,8240,8240,8240,8240,210
20230707,140600,30259030140,8240,8250,8250,8240,152
20230707,140500,30257776710,8250,8240,8290,8240,300
20230707,140400,30255298820,8280,8230,8280,8230,2056
20230707,140300,30238299530,8230,8260,8260,8230,1480
20230707,140200,30226097070,8280,8300,8300,8280,168
20230707,140100,30224703760,8250,8300,8300,8250,443
20230707,140000,30221030770,8300,8290,8300,8270,1070
20230707,135900,30212155710,8290,8250,8290,8240,1682
20230707,135800,30198244530,8250,8280,8280,8240,640
20230707,135700,30192961240,8260,8260,8280,8260,964
20230707,135600,30184993740,8260,8280,8280,8240,444
20230707,135500,30181321090,8280,8230,8280,8220,657
20230707,135400,30175904940,8210,8210,8230,8210,758
20230707,135300,30169681330,8210,8230,8240,8200,5310
20230707,135200,30126066450,8220,8270,8290,8220,3627
20230707,135100,30096141990,8270,8260,8290,8250,1070
20230707,135000,30087295690,8270,8310,8310,8250,1630
20230707,134900,30073802230,8290,8310,8320,8280,2686
20230707,134800,30051501330,8310,8290,8330,8290,2322
20230707,134700,30032189830,8320,8320,8320,8290,1737
20230707,134600,30017747420,8310,8300,8330,8290,4823
20230707,134500,29977655620,8290,8300,8320,8280,3228
20230707,134400,29950858530,8320,8310,8320,8280,2751
20230707,134300,29928007890,8310,8310,8310,8270,595
20230707,134200,29923079250,8300,8260,8310,8250,2172
20230707,134100,29905081240,8250,8260,8280,8250,3407
20230707,134000,29876918560,8270,8230,8270,8220,3969
20230707,133900,29844215610,8220,8260,8260,8220,3748
20230707,133800,29813328100,8220,8210,8260,8200,2073
20230707,133700,29796263300,8220,8240,8270,8200,4174
20230707,133600,29761941580,8270,8220,8280,8200,4245
20230707,133500,29727040890,8210,8250,8250,8200,7650
20230707,133400,29664158460,8240,8280,8290,8240,4686
20230707,133300,29625455660,8290,8340,8340,8280,6594
20230707,133200,29570668000,8330,8350,8360,8330,1975
20230707,133100,29554190680,8360,8400,8410,8350,3430
20230707,133000,29525423840,8410,8370,8410,8370,5056
20230707,132900,29482988210,8380,8360,8380,8350,3093
20230707,132800,29457114810,8350,8320,8360,8320,1640
20230707,132700,29443446520,8330,8320,8330,8320,535
20230707,132600,29438993560,8330,8340,8340,8320,2087
20230707,132500,29421621970,8330,8330,8340,8320,2937
20230707,132400,29397153520,8340,8360,8370,8330,5162
20230707,132300,29354048050,8370,8360,8380,8350,3797
20230707,132200,29322279730,8370,8370,8380,8360,2917
20230707,132100,29297878690,8360,8370,8380,8350,3655
20230707,132000,29267309810,8380,8370,8380,8360,1446
20230707,131900,29255206150,8360,8380,8380,8360,3577
20230707,131800,29225261260,8360,8350,8380,8340,5323
20230707,131700,29180730850,8340,8370,8370,8330,3088
20230707,131600,29154968600,8360,8350,8390,8340,10978
20230707,131500,29063132130,8360,8320,8360,8310,4303
20230707,131400,29027255540,8330,8340,8350,8320,2119
20230707,131300,29009590230,8330,8340,8370,8330,3872
20230707,131200,28977265890,8350,8340,8370,8310,5729
20230707,131100,28929486160,8340,8260,8340,8260,3434
20230707,131000,28900950150,8280,8280,8280,8250,1047
20230707,130900,28892285610,8280,8250,8280,8250,19
20230707,130800,28892128830,8280,8280,8280,8260,15
20230707,130700,28892004790,8250,8250,8280,8250,396
20230707,130600,28888737750,8240,8260,8260,8240,1011
20230707,130500,28880401820,8280,8260,8290,8260,1202
20230707,130400,28870461980,8260,8260,8270,8250,1195
20230707,130300,28860600980,8270,8270,8280,8260,724
20230707,130200,28854618600,8280,8280,8290,8280,451
20230707,130100,28850884140,8260,8290,8290,8240,363
20230707,130000,28847886630,8290,8230,8290,8230,2277
20230707,125900,28829101890,8240,8250,8250,8230,1070
20230707,125800,28820290730,8240,8250,8250,8240,558
20230707,125700,28815692270,8250,8250,8250,8240,2094
20230707,125600,28798429950,8260,8260,8260,8250,46
20230707,125500,28798050380,8250,8250,8290,8240,988
20230707,125400,28789900640,8250,8280,8290,8250,1847
20230707,125300,28774647250,8270,8290,8290,8260,339
20230707,125200,28771842090,8270,8270,8290,8260,621
20230707,125100,28766705910,8270,8270,8280,8260,150
20230707,125000,28765466380,8260,8300,8300,8260,387
20230707,124900,28762267850,8310,8310,8310,8260,1176
20230707,124800,28752542900,8300,8330,8330,8300,418
20230707,124700,28749065480,8320,8290,8320,8290,1335
20230707,124600,28737969820,8290,8250,8290,8240,1388
20230707,124500,28726498080,8240,8240,8270,8230,390
20230707,124400,28723283340,8230,8250,8250,8230,4212
20230707,124300,28688582620,8250,8260,8260,8250,96
20230707,124200,28687790410,8290,8240,8290,8240,38
20230707,124100,28687476790,8300,8220,8300,8220,1733
20230707,124000,28673209380,8230,8240,8240,8220,2089
20230707,123900,28656008080,8240,8270,8270,8240,2694
20230707,123800,28633765240,8270,8300,8330,8270,794
20230707,123700,28627177040,8280,8290,8300,8270,1061
20230707,123600,28618388640,8290,8290,8290,8290,1340
20230707,123500,28607280040,8290,8290,8300,8280,2399
20230707,123400,28587391920,8300,8330,8330,8280,2357
20230707,123300,28567831460,8330,8250,8360,8250,3279
20230707,123200,28540688870,8250,8310,8330,8250,7155
20230707,123100,28481382930,8330,8400,8410,8280,12432
20230707,123000,28377688100,8400,8480,8490,8370,15286
20230707,122900,28248974850,8490,8340,8520,8340,42397
20230707,122800,27890229090,8350,8270,8350,8270,7620
20230707,122700,27826855250,8280,8250,8280,8250,1780
20230707,122600,27812133420,8230,8230,8250,8230,302
20230707,122500,27809647360,8230,8220,8230,8220,1129
20230707,122400,27800357950,8220,8240,8240,8220,2472
20230707,122300,27779997380,8250,8240,8250,8240,1081
20230707,122200,27771089930,8250,8230,8250,8220,2210
20230707,122100,27752890660,8230,8210,8230,8210,233
20230707,122000,27750974500,8210,8210,8210,8200,244
20230707,121900,27748971280,8210,8180,8210,8180,181
20230707,121800,27747488870,8190,8190,8190,8190,115
20230707,121700,27746547020,8190,8190,8190,8170,518
20230707,121600,27742306110,8210,8220,8220,8190,1484
20230707,121500,27730136200,8220,8230,8270,8210,4902
20230707,121400,27689849330,8240,8160,8240,8150,4983
20230707,121300,27648992860,8160,8160,8160,8160,246
20230707,121200,27646985500,8160,8130,8160,8130,1426
20230707,121100,27635379060,8140,8130,8140,8130,166
20230707,121000,27634028420,8130,8130,8130,8120,782
20230707,120900,27627670820,8130,8140,8140,8110,2959
20230707,120800,27603651630,8140,8140,8140,8130,695
20230707,120700,27598001170,8130,8130,8130,8110,3667
20230707,120600,27568246350,8140,8130,8140,8130,39
20230707,120500,27567929000,8130,8110,8140,8110,125
20230707,120400,27566914030,8110,8110,8150,8110,2495
20230707,120300,27546667990,8110,8120,8120,8110,1898
20230707,120200,27531262170,8120,8110,8130,8110,2464
20230707,120100,27511265740,8110,8160,8160,8110,8753
20230707,120000,27440055230,8160,8190,8190,8160,2004
20230707,115900,27423677320,8190,8160,8190,8160,723
20230707,115800,27417759920,8160,8160,8180,8160,137
20230707,115700,27416641850,8150,8160,8160,8150,1366
20230707,115600,27405503410,8160,8170,8170,8150,3637
20230707,115500,27375836350,8170,8170,8180,8160,772
20230707,115400,27369534250,8160,8180,8180,8160,2194
20230707,115300,27351607980,8180,8180,8190,8170,755
20230707,115200,27345425520,8170,8180,8190,8170,430
20230707,115100,27341911530,8180,8180,8190,8170,642
20230707,115000,27336664200,8170,8170,8180,8160,663
20230707,114900,27331248260,8170,8170,8170,8170,1979
20230707,114800,27315079830,8170,8160,8170,8150,1876
20230707,114700,27299768230,8160,8170,8170,8160,2901
20230707,114600,27276090380,8190,8170,8190,8160,1145
20230707,114500,27266743980,8170,8200,8200,8160,574
20230707,114400,27262058500,8160,8210,8210,8160,2128
20230707,114300,27244635020,8210,8200,8210,8160,2971
20230707,114200,27220334260,8180,8230,8230,8180,2144
20230707,114100,27202734390,8230,8220,8230,8210,1025
20230707,114000,27194310240,8210,8200,8220,8200,2205
20230707,113900,27176191810,8210,8200,8230,8200,500
20230707,113800,27172086770,8210,8170,8240,8170,3754
20230707,113700,27141383350,8170,8180,8190,8170,3707
20230707,113600,27111073200,8190,8210,8210,8180,2156
20230707,113500,27093410340,8210,8240,8240,8200,4217
20230707,113400,27058768610,8230,8260,8260,8230,1124
20230707,113300,27049502320,8260,8230,8260,8230,720
20230707,113200,27043571840,8230,8180,8230,8180,887
20230707,113100,27036301320,8200,8200,8210,8170,2290
20230707,113000,27017555580,8190,8230,8230,8180,2326
20230707,112900,26998489560,8230,8230,8240,8200,1556
20230707,112800,26985703270,8240,8240,8270,8220,847
20230707,112700,26978726310,8250,8210,8250,8200,521
20230707,112600,26974448010,8210,8230,8230,8190,1969
20230707,112500,26958309660,8230,8230,8260,8220,594
20230707,112400,26953423200,8220,8220,8310,8210,8780
20230707,112300,26880869580,8210,8190,8220,8170,3020
20230707,112200,26856092770,8180,8170,8190,8160,1812
20230707,112100,26841273370,8170,8210,8210,8170,4244
20230707,112000,26806553960,8210,8160,8220,8140,7658
20230707,111900,26743959520,8170,8220,8220,8120,24993
20230707,111800,26539995520,8210,8260,8260,8210,8139
20230707,111700,26472989360,8260,8260,8290,8250,14561
20230707,111600,26352608470,8270,8280,8290,8260,6186
20230707,111500,26301447180,8280,8290,8310,8280,2316
20230707,111400,26282244090,8300,8320,8320,8290,4169
20230707,111300,26247647770,8280,8320,8350,8280,4720
20230707,111200,26208406110,8300,8280,8320,8280,3994
20230707,111100,26175258060,8290,8300,8330,8270,5688
20230707,111000,26128070460,8300,8250,8330,8240,9824
20230707,110900,26046559710,8240,8320,8320,8240,7037
20230707,110800,25988344480,8320,8300,8320,8250,8957
20230707,110700,25914197860,8260,8350,8360,8240,39602
20230707,110600,25586150140,8360,8410,8410,8340,16356
20230707,110500,25449445410,8410,8380,8530,8330,44444
20230707,110400,25075339980,8380,8340,8430,8320,30555
20230707,110300,24819614580,8340,8610,8640,8320,56366
20230707,110200,24341429740,8600,8650,8670,8580,12448
20230707,110100,24233924030,8660,8660,8670,8630,6185
20230707,110000,24180361220,8640,8610,8660,8600,8351
20230707,105900,24108234250,8600,8590,8650,8580,6424
20230707,105800,24052928540,8600,8630,8680,8580,16352
20230707,105700,23912073110,8670,8670,8690,8610,12768
20230707,105600,23801530930,8670,8700,8700,8650,4193
20230707,105500,23765097160,8700,8680,8700,8620,7252
20230707,105400,23702267930,8690,8630,8700,8630,6540
20230707,105300,23645467640,8670,8660,8680,8570,12082
20230707,105200,23541207330,8660,8660,8690,8650,5049
20230707,105100,23497420970,8680,8630,8690,8610,7726
20230707,105000,23430522570,8610,8560,8630,8540,10606
20230707,104900,23339503620,8570,8680,8680,8560,26155
20230707,104800,23114800170,8680,8680,8720,8620,18036
20230707,104700,22958846410,8680,8670,8700,8660,6455
20230707,104600,22902835790,8700,8720,8720,8670,5679
20230707,104500,22853455160,8720,8740,8740,8680,13423
20230707,104400,22736522530,8740,8700,8750,8670,13676
20230707,104300,22617177790,8700,8710,8720,8630,15346
20230707,104200,22484158700,8710,8770,8770,8710,9224
20230707,104100,22403530070,8770,8770,8780,8730,15037
20230707,104000,22271709200,8780,8750,8790,8750,15172
20230707,103900,22138638570,8770,8750,8770,8730,10844
20230707,103800,22043698680,8730,8730,8760,8730,6475
20230707,103700,21987086890,8730,8760,8770,8730,7673
20230707,103600,21920003260,8760,8680,8760,8680,21466
20230707,103500,21732269230,8700,8680,8740,8670,11872
20230707,103400,21629062880,8680,8730,8760,8610,31174
20230707,103300,21358564820,8730,8820,8820,8710,21207
20230707,103200,21172608540,8820,8780,8830,8780,11784
20230707,103100,21068928520,8810,8820,8850,8780,24802
20230707,103000,20849994170,8820,8800,8840,8750,23921
20230707,102900,20639332040,8800,8810,8830,8740,25051
20230707,102800,20418854090,8790,8820,8850,8790,40438
20230707,102700,20062028850,8810,8730,8860,8730,41750
20230707,102600,19694230550,8750,8790,8800,8720,16066
20230707,102500,19553501500,8790,8710,8800,8700,31943
20230707,102400,19274069910,8710,8800,8840,8620,73630
20230707,102300,18627892550,8800,8820,8860,8750,66128
20230707,102200,18044994480,8810,8740,8870,8710,107127
20230707,102100,17102852860,8740,8480,8790,8480,80089
20230707,102000,16406915540,8480,8440,8480,8400,18449
20230707,101900,16251226530,8430,8550,8560,8420,18418
20230707,101800,16094806530,8520,8500,8550,8490,6112
20230707,101700,16042724640,8520,8490,8580,8490,10136
20230707,101600,15956120630,8520,8490,8520,8430,12914
20230707,101500,15846849510,8480,8530,8570,8480,11766
20230707,101400,15746480160,8530,8500,8560,8480,15321
20230707,101300,15616203400,8500,8390,8520,8380,24061
20230707,101200,15413072490,8380,8500,8500,8380,37440
20230707,101100,15097306460,8500,8620,8660,8400,62706
20230707,101000,14564097920,8620,8760,8770,8610,23341
20230707,100900,14361246380,8750,8800,8800,8730,10504
20230707,100800,14269221080,8800,8790,8800,8730,22438
20230707,100700,14072222210,8760,8740,8790,8710,29628
20230707,100600,13812625070,8730,8760,8760,8700,15558
20230707,100500,13676961950,8750,8710,8820,8700,48797
20230707,100400,13249019180,8710,8700,8740,8680,13013
20230707,100300,13135521850,8720,8700,8720,8610,17823
20230707,100200,12980896230,8710,8650,8740,8620,23598
20230707,100100,12775592740,8650,8640,8670,8600,10740
20230707,100000,12682822370,8640,8600,8640,8590,4666
20230707,095900,12642678060,8590,8610,8640,8580,6155
20230707,095800,12589711610,8630,8600,8640,8550,9098
20230707,095700,12511494340,8570,8650,8660,8540,33861
20230707,095600,12220551770,8660,8660,8710,8650,6310
20230707,095500,12165876560,8660,8720,8730,8650,13890
20230707,095400,12045341010,8730,8690,8740,8660,14250
20230707,095300,11921373170,8690,8620,8700,8620,8110
20230707,095200,11851031870,8620,8740,8740,8610,23361
20230707,095100,11648464090,8730,8660,8780,8650,54290
20230707,095000,11174590180,8660,8610,8680,8600,11538
20230707,094900,11074857070,8630,8730,8740,8600,22116
20230707,094800,10883466260,8740,8600,8800,8540,65036
20230707,094700,10316530830,8610,8620,8670,8530,21309
20230707,094600,10133472080,8630,8620,8660,8540,25219
20230707,094500,9916509800,8630,8650,8680,8530,56790
20230707,094400,9427570380,8660,8750,8800,8650,53181
20230707,094300,8962384230,8750,8670,8780,8640,66309
20230707,094200,8385271630,8670,8760,8890,8550,120846
20230707,094100,7330578630,8760,8980,9050,8700,142024
20230707,094000,6069295710,9000,8590,9000,8470,224952
20230707,093900,4092868250,8590,8080,8600,8080,82520
20230707,093800,3399602320,8080,8070,8090,8040,6369
20230707,093700,3348317870,8080,8050,8120,8040,16939
20230707,093600,3211237470,8020,8070,8070,7990,13248
20230707,093500,3104985090,8070,7990,8090,7950,35263
20230707,093400,2822144320,7990,8300,8390,7900,109596
20230707,093300,1925365630,8330,8330,8330,8330,0
20230707,093200,1925365630,8330,8160,8330,8150,36112
20230707,093100,1626736030,8190,8190,8200,8110,8325
20230707,093000,1558591990,8190,8040,8190,8040,9564
20230707,092900,1480767300,8040,8100,8100,8030,2311
20230707,092800,1462154220,8110,8080,8110,8060,1778
20230707,092700,1447797900,8100,8080,8130,8070,6601
20230707,092600,1394449590,8070,8120,8150,8060,7688
20230707,092500,1332130950,8130,8160,8180,8090,6490
20230707,092400,1279368090,8160,8070,8160,8030,3374
20230707,092300,1252050540,8070,8180,8180,8020,5594
20230707,092200,1206764720,8200,8020,8200,7990,23115
20230707,092100,1019278370,8020,8010,8030,7990,708
20230707,092000,1013614600,8010,8030,8060,8010,4755
20230707,091900,975363200,8050,8010,8090,8010,9265
20230707,091800,900722330,8010,7960,8010,7950,1917
20230707,091700,885440710,7950,8070,8090,7950,8541
20230707,091600,816924030,8030,8030,8090,8030,12110
20230707,091500,719320760,8030,8060,8110,8020,4072
20230707,091400,686532770,8110,8100,8150,8050,4921
20230707,091300,646606460,8100,8070,8140,7970,13223
20230707,091200,539633700,8100,7960,8250,7960,27894
20230707,091100,312872140,7960,8000,8100,7880,7605
20230707,091000,251891010,8000,7810,8080,7800,8657
20230707,090900,183165840,7800,7810,7870,7770,2291
20230707,090800,165260250,7820,7810,7940,7810,5240
20230707,090700,124141460,7830,7710,7830,7640,4753
20230707,090600,87234710,7710,7570,7710,7570,647
20230707,090500,82285950,7570,7560,7570,7560,1532
20230707,090400,70700240,7560,7610,7610,7560,136
20230707,090300,69670330,7610,7620,7620,7610,704
20230707,090200,64310840,7620,7730,7730,7620,923
20230707,090100,57230940,7730,7650,7750,7650,1926
20230707,090000,42438230,7650,7580,7650,7580,5505