stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184700,109534683640,9230,9230,9230,9230,65815
20230705,184600,109534683640,9230,9230,9230,9230,0
20230705,184500,109534683640,9230,9230,9230,9230,0
20230705,184400,109534683640,9230,9230,9230,9230,0
20230705,184300,109534683640,9230,9230,9230,9230,0
20230705,184200,109534683640,9230,9230,9230,9230,0
20230705,184100,109534683640,9230,9230,9230,9230,0
20230705,184000,109534683640,9230,9230,9230,9230,0
20230705,183900,109534683640,9230,9230,9230,9230,0
20230705,183800,109534683640,9230,9230,9230,9230,0
20230705,183700,109534683640,9230,9230,9230,9230,0
20230705,183600,109534683640,9230,9230,9230,9230,0
20230705,183500,109534683640,9230,9230,9230,9230,0
20230705,183400,109534683640,9230,9230,9230,9230,0
20230705,183300,109534683640,9230,9230,9230,9230,0
20230705,183200,109534683640,9230,9230,9230,9230,0
20230705,183100,109534683640,9230,9230,9230,9230,0
20230705,183000,109534683640,9230,9230,9230,9230,0
20230705,182900,109534683640,9230,9230,9230,9230,0
20230705,182800,109534683640,9230,9230,9230,9230,0
20230705,182700,109534683640,9230,9230,9230,9230,0
20230705,182600,109534683640,9230,9230,9230,9230,0
20230705,182500,109534683640,9230,9230,9230,9230,0
20230705,182400,109534683640,9230,9230,9230,9230,0
20230705,182300,109534683640,9230,9230,9230,9230,0
20230705,182200,109534683640,9230,9230,9230,9230,0
20230705,182100,109534683640,9230,9230,9230,9230,0
20230705,182000,109534683640,9230,9230,9230,9230,0
20230705,181900,109534683640,9230,9230,9230,9230,0
20230705,181800,109534683640,9230,9230,9230,9230,0
20230705,181700,109534683640,9230,9230,9230,9230,65815
20230705,181600,109534683640,9230,9230,9230,9230,0
20230705,181500,109534683640,9230,9230,9230,9230,0
20230705,181400,109534683640,9230,9230,9230,9230,0
20230705,181300,109534683640,9230,9230,9230,9230,0
20230705,181200,109534683640,9230,9230,9230,9230,0
20230705,181100,109534683640,9230,9230,9230,9230,0
20230705,181000,109534683640,9230,9230,9230,9230,0
20230705,180900,109534683640,9230,9230,9230,9230,0
20230705,180800,109534683640,9230,9230,9230,9230,0
20230705,180700,109534683640,9230,9230,9230,9230,0
20230705,180600,109534683640,9230,9230,9230,9230,0
20230705,180500,109534683640,9230,9230,9230,9230,0
20230705,180400,109534683640,9230,9230,9230,9230,0
20230705,180300,109534683640,9230,9230,9230,9230,0
20230705,180200,109534683640,9230,9230,9230,9230,0
20230705,180100,109534683640,9230,9230,9230,9230,0
20230705,180000,109534683640,9230,9230,9230,9230,0
20230705,175900,109534683640,9230,9230,9230,9230,0
20230705,175800,109534683640,9230,9230,9230,9230,0
20230705,175700,109534683640,9230,9230,9230,9230,0
20230705,175600,109534683640,9230,9230,9230,9230,0
20230705,175500,109534683640,9230,9230,9230,9230,0
20230705,175400,109534683640,9230,9230,9230,9230,0
20230705,175300,109534683640,9230,9230,9230,9230,0
20230705,175200,109534683640,9230,9230,9230,9230,0
20230705,175100,109534683640,9230,9230,9230,9230,0
20230705,175000,109534683640,9230,9230,9230,9230,0
20230705,174900,109534683640,9230,9230,9230,9230,0
20230705,174800,109534683640,9230,9230,9230,9230,0
20230705,174700,109534683640,9230,9230,9230,9230,65815
20230705,174600,109534683640,9230,9230,9230,9230,0
20230705,174500,109534683640,9230,9230,9230,9230,0
20230705,174400,109534683640,9230,9230,9230,9230,0
20230705,174300,109534683640,9230,9230,9230,9230,0
20230705,174200,109534683640,9230,9230,9230,9230,0
20230705,174100,109534683640,9230,9230,9230,9230,0
20230705,174000,109534683640,9230,9230,9230,9230,0
20230705,173900,109534683640,9230,9230,9230,9230,0
20230705,173800,109534683640,9230,9230,9230,9230,0
20230705,173700,109534683640,9230,9230,9230,9230,0
20230705,173600,109534683640,9230,9230,9230,9230,0
20230705,173500,109534683640,9230,9230,9230,9230,0
20230705,173400,109534683640,9230,9230,9230,9230,0
20230705,173300,109534683640,9230,9230,9230,9230,0
20230705,173200,109534683640,9230,9230,9230,9230,0
20230705,173100,109534683640,9230,9230,9230,9230,0
20230705,173000,109534683640,9230,9230,9230,9230,0
20230705,172900,109534683640,9230,9230,9230,9230,0
20230705,172800,109534683640,9230,9230,9230,9230,0
20230705,172700,109534683640,9230,9230,9230,9230,0
20230705,172600,109534683640,9230,9230,9230,9230,0
20230705,172500,109534683640,9230,9230,9230,9230,0
20230705,172400,109534683640,9230,9230,9230,9230,0
20230705,172300,109534683640,9230,9230,9230,9230,0
20230705,172200,109534683640,9230,9230,9230,9230,0
20230705,172100,109534683640,9230,9230,9230,9230,0
20230705,172000,109534683640,9230,9230,9230,9230,0
20230705,171900,109534683640,9230,9230,9230,9230,0
20230705,171800,109534683640,9230,9230,9230,9230,0
20230705,171700,109534683640,9230,9230,9230,9230,65815
20230705,171600,109534683640,9230,9230,9230,9230,0
20230705,171500,109534683640,9230,9230,9230,9230,0
20230705,171400,109534683640,9230,9230,9230,9230,0
20230705,171300,109534683640,9230,9230,9230,9230,0
20230705,171200,109534683640,9230,9230,9230,9230,0
20230705,171100,109534683640,9230,9230,9230,9230,0
20230705,171000,109534683640,9230,9230,9230,9230,0
20230705,170900,109534683640,9230,9230,9230,9230,0
20230705,170800,109534683640,9230,9230,9230,9230,0
20230705,170700,109534683640,9230,9230,9230,9230,0
20230705,170600,109534683640,9230,9230,9230,9230,0
20230705,170500,109534683640,9230,9230,9230,9230,0
20230705,170400,109534683640,9230,9230,9230,9230,0
20230705,170300,109534683640,9230,9230,9230,9230,0
20230705,170200,109534683640,9230,9230,9230,9230,0
20230705,170100,109534683640,9230,9230,9230,9230,0
20230705,170000,109534683640,9230,9230,9230,9230,0
20230705,165900,109534683640,9230,9230,9230,9230,0
20230705,165800,109534683640,9230,9230,9230,9230,0
20230705,165700,109534683640,9230,9230,9230,9230,0
20230705,165600,109534683640,9230,9230,9230,9230,0
20230705,165500,109534683640,9230,9230,9230,9230,0
20230705,165400,109534683640,9230,9230,9230,9230,0
20230705,165300,109534683640,9230,9230,9230,9230,0
20230705,165200,109534683640,9230,9230,9230,9230,0
20230705,165100,109534683640,9230,9230,9230,9230,0
20230705,165000,109534683640,9230,9230,9230,9230,0
20230705,164900,109534683640,9230,9230,9230,9230,0
20230705,164800,109534683640,9230,9230,9230,9230,0
20230705,164700,109534683640,9230,9230,9230,9230,65815
20230705,164600,109534683640,9230,9230,9230,9230,0
20230705,164500,109534683640,9230,9230,9230,9230,0
20230705,164400,109534683640,9230,9230,9230,9230,0
20230705,164300,109534683640,9230,9230,9230,9230,0
20230705,164200,109534683640,9230,9230,9230,9230,0
20230705,164100,109534683640,9230,9230,9230,9230,0
20230705,164000,109534683640,9230,9230,9230,9230,0
20230705,163900,109534683640,9230,9230,9230,9230,0
20230705,163800,109534683640,9230,9230,9230,9230,0
20230705,163700,109534683640,9230,9230,9230,9230,0
20230705,163600,109534683640,9230,9230,9230,9230,0
20230705,163500,109534683640,9230,9230,9230,9230,0
20230705,163400,109534683640,9230,9230,9230,9230,0
20230705,163300,109534683640,9230,9230,9230,9230,0
20230705,163200,109534683640,9230,9230,9230,9230,0
20230705,163100,109534683640,9230,9230,9230,9230,0
20230705,163000,109534683640,9230,9230,9230,9230,0
20230705,162900,109534683640,9230,9230,9230,9230,0
20230705,162800,109534683640,9230,9230,9230,9230,0
20230705,162700,109534683640,9230,9230,9230,9230,0
20230705,162600,109534683640,9230,9230,9230,9230,0
20230705,162500,109534683640,9230,9230,9230,9230,0
20230705,162400,109534683640,9230,9230,9230,9230,0
20230705,162300,109534683640,9230,9230,9230,9230,0
20230705,162200,109534683640,9230,9230,9230,9230,0
20230705,162100,109534683640,9230,9230,9230,9230,0
20230705,162000,109534683640,9230,9230,9230,9230,0
20230705,161900,109534683640,9230,9230,9230,9230,0
20230705,161800,109534683640,9230,9230,9230,9230,0
20230705,161700,109534683640,9230,9230,9230,9230,65815
20230705,161600,109534683640,9230,9230,9230,9230,0
20230705,161500,109534683640,9230,9230,9230,9230,0
20230705,161400,109534683640,9230,9230,9230,9230,0
20230705,161300,109534683640,9230,9230,9230,9230,0
20230705,161200,109534683640,9230,9230,9230,9230,0
20230705,161100,109534683640,9230,9230,9230,9230,0
20230705,161000,109534683640,9230,9230,9230,9230,0
20230705,160900,109534683640,9230,9230,9230,9230,0
20230705,160800,109534683640,9230,9230,9230,9230,0
20230705,160700,109534683640,9230,9230,9230,9230,0
20230705,160600,109534683640,9230,9230,9230,9230,0
20230705,160500,109534683640,9230,9230,9230,9230,0
20230705,160400,109534683640,9230,9230,9230,9230,0
20230705,160300,109534683640,9230,9230,9230,9230,0
20230705,160200,109534683640,9230,9230,9230,9230,0
20230705,160100,109534683640,9230,9230,9230,9230,0
20230705,160000,109534683640,9230,9230,9230,9230,0
20230705,155900,109534683640,9230,9230,9230,9230,0
20230705,155800,109534683640,9230,9230,9230,9230,0
20230705,155700,109534683640,9230,9230,9230,9230,0
20230705,155600,109534683640,9230,9230,9230,9230,0
20230705,155500,109534683640,9230,9230,9230,9230,0
20230705,155400,109534683640,9230,9230,9230,9230,0
20230705,155300,109534683640,9230,9230,9230,9230,0
20230705,155200,109534683640,9230,9230,9230,9230,0
20230705,155100,109534683640,9230,9230,9230,9230,0
20230705,155000,109534683640,9230,9230,9230,9230,0
20230705,154900,109534683640,9230,9230,9230,9230,0
20230705,154800,109534683640,9230,9230,9230,9230,0
20230705,154700,109534683640,9230,9230,9230,9230,65815
20230705,154600,109534683640,9230,9230,9230,9230,0
20230705,154500,109534683640,9230,9230,9230,9230,0
20230705,154400,109534683640,9230,9230,9230,9230,0
20230705,154300,109534683640,9230,9230,9230,9230,0
20230705,154200,109534683640,9230,9230,9230,9230,0
20230705,154100,109534683640,9230,9230,9230,9230,0
20230705,154000,109534683640,9230,9230,9230,9230,0
20230705,153900,109534683640,9230,9230,9230,9230,0
20230705,153800,109534683640,9230,9230,9230,9230,0
20230705,153700,109534683640,9230,9230,9230,9230,0
20230705,153600,109534683640,9230,9230,9230,9230,0
20230705,153500,109534683640,9230,9230,9230,9230,0
20230705,153400,109534683640,9230,9230,9230,9230,0
20230705,153300,109534683640,9230,9230,9230,9230,0
20230705,153200,109534683640,9230,9230,9230,9230,0
20230705,153100,109534683640,9230,9230,9230,9230,0
20230705,153000,109534683640,9230,9230,9230,9230,65815
20230705,152900,108927211190,9270,9270,9270,9270,0
20230705,152800,108927211190,9270,9270,9270,9270,0
20230705,152700,108927211190,9270,9270,9270,9270,0
20230705,152600,108927211190,9270,9270,9270,9270,0
20230705,152500,108927211190,9270,9270,9270,9270,0
20230705,152400,108927211190,9270,9270,9270,9270,0
20230705,152300,108927211190,9270,9270,9270,9270,0
20230705,152200,108927211190,9270,9270,9270,9270,0
20230705,152100,108927211190,9270,9270,9270,9270,0
20230705,152000,108927211190,9270,9270,9270,9270,0
20230705,151900,108927211190,9270,9270,9280,9260,10749
20230705,151800,108827535820,9260,9290,9300,9260,10234
20230705,151700,108732645780,9300,9270,9320,9270,17433
20230705,151600,108570659740,9280,9260,9280,9250,9574
20230705,151500,108481975200,9250,9240,9260,9230,7892
20230705,151400,108409036820,9230,9230,9240,9220,5559
20230705,151300,108357728100,9220,9220,9230,9210,3438
20230705,151200,108326011300,9210,9220,9230,9210,8813
20230705,151100,108244774940,9230,9220,9230,9200,15678
20230705,151000,108100422530,9210,9230,9230,9200,8503
20230705,150900,108022105900,9230,9220,9230,9210,8516
20230705,150800,107943623250,9220,9230,9240,9220,14221
20230705,150700,107812416950,9230,9230,9250,9220,4954
20230705,150600,107766669070,9240,9250,9260,9230,7878
20230705,150500,107693863900,9260,9280,9290,9260,13580
20230705,150400,107567849330,9280,9290,9300,9280,4659
20230705,150300,107524567330,9290,9280,9290,9280,6912
20230705,150200,107460372960,9270,9260,9280,9250,1490
20230705,150100,107446559550,9250,9220,9260,9220,8489
20230705,150000,107368121750,9220,9220,9230,9210,6481
20230705,145900,107308365910,9220,9240,9250,9220,5284
20230705,145800,107259571980,9240,9290,9290,9240,14230
20230705,145700,107127737390,9290,9280,9290,9270,12446
20230705,145600,107012240600,9270,9230,9290,9230,5416
20230705,145500,106962036790,9240,9200,9250,9200,5633
20230705,145400,106910086460,9200,9230,9230,9200,11002
20230705,145300,106808715670,9230,9240,9250,9230,6278
20230705,145200,106750727930,9240,9280,9290,9240,6066
20230705,145100,106694545840,9280,9250,9290,9240,4334
20230705,145000,106654386620,9240,9300,9300,9240,8107
20230705,144900,106579309890,9300,9310,9320,9280,10902
20230705,144800,106477885780,9320,9310,9350,9310,23864
20230705,144700,106255132350,9310,9250,9310,9250,7406
20230705,144600,106186470220,9260,9250,9260,9220,16172
20230705,144500,106037057060,9240,9230,9260,9220,6529
20230705,144400,105976759170,9230,9290,9310,9200,19556
20230705,144300,105795951190,9290,9260,9310,9240,8731
20230705,144200,105714946520,9240,9360,9360,9240,20212
20230705,144100,105526805080,9360,9320,9390,9310,49541
20230705,144000,105063678980,9320,9280,9320,9280,28440
20230705,143900,104799153890,9290,9260,9290,9240,19802
20230705,143800,104615715040,9240,9190,9260,9180,31678
20230705,143700,104323488540,9190,9200,9200,9180,2782
20230705,143600,104297928300,9190,9190,9200,9190,3420
20230705,143500,104266486860,9200,9190,9210,9180,5771
20230705,143400,104213417620,9190,9190,9200,9160,6466
20230705,143300,104154068560,9190,9180,9190,9150,12091
20230705,143200,104043261140,9170,9210,9210,9170,8024
20230705,143100,103969513680,9210,9230,9230,9190,7980
20230705,143000,103896043640,9230,9190,9230,9190,3729
20230705,142900,103861703630,9230,9210,9250,9180,12957
20230705,142800,103742323190,9210,9220,9230,9200,4252
20230705,142700,103703140700,9230,9210,9230,9200,7863
20230705,142600,103630718260,9220,9190,9220,9180,4665
20230705,142500,103587786640,9180,9180,9190,9170,5425
20230705,142400,103538011160,9180,9150,9180,9150,3768
20230705,142300,103503466380,9150,9220,9240,9150,10343
20230705,142200,103408456730,9230,9240,9250,9200,5259
20230705,142100,103359928130,9230,9220,9250,9210,17512
20230705,142000,103198182610,9210,9180,9220,9180,7107
20230705,141900,103132801040,9200,9170,9200,9160,4365
20230705,141800,103092718910,9170,9160,9170,9140,8991
20230705,141700,103010400770,9170,9180,9180,9170,7058
20230705,141600,102945661700,9180,9200,9210,9180,5987
20230705,141500,102890661700,9200,9220,9240,9190,15343
20230705,141400,102749383720,9230,9240,9270,9230,14411
20230705,141300,102616009360,9250,9210,9250,9210,7017
20230705,141200,102551252040,9230,9240,9250,9210,9838
20230705,141100,102460451600,9250,9210,9250,9200,17089
20230705,141000,102302658050,9200,9240,9250,9200,12124
20230705,140900,102190796510,9240,9220,9240,9190,9963
20230705,140800,102099000280,9210,9180,9230,9170,8998
20230705,140700,102016225100,9170,9170,9220,9160,21849
20230705,140600,101815019930,9160,9210,9230,9160,17617
20230705,140500,101652876750,9220,9140,9220,9140,36265
20230705,140400,101319774870,9150,9140,9150,9120,3413
20230705,140300,101288584570,9130,9140,9140,9100,9990
20230705,140200,101197481990,9140,9160,9170,9100,15670
20230705,140100,101054276560,9150,9170,9170,9110,14101
20230705,140000,100925476730,9160,9160,9180,9160,11246
20230705,135900,100822289590,9170,9200,9200,9150,10985
20230705,135800,100721446560,9200,9170,9210,9150,14163
20230705,135700,100591442240,9170,9210,9220,9170,26403
20230705,135600,100348804560,9190,9110,9220,9110,46699
20230705,135500,99920590650,9120,9070,9120,9060,10814
20230705,135400,99822350280,9080,9070,9090,9050,14613
20230705,135300,99689902760,9060,9040,9100,9020,16297
20230705,135200,99542213090,9040,9090,9100,9020,29816
20230705,135100,99272459380,9100,9070,9110,9060,9698
20230705,135000,99184435690,9060,9100,9120,9050,16951
20230705,134900,99030342160,9110,9110,9120,9060,23736
20230705,134800,98814493420,9110,9130,9130,9060,39115
20230705,134700,98458597350,9130,9160,9170,9130,20263
20230705,134600,98273365230,9160,9170,9200,9160,10955
20230705,134500,98172880990,9160,9250,9250,9160,32849
20230705,134400,97870680400,9240,9270,9270,9230,4307
20230705,134300,97830845320,9270,9240,9270,9230,1905
20230705,134200,97813234440,9240,9230,9250,9230,1103
20230705,134100,97803050300,9220,9230,9240,9220,8212
20230705,134000,97727291800,9230,9240,9240,9220,5414
20230705,133900,97677322240,9240,9280,9290,9240,4001
20230705,133800,97640275180,9280,9280,9300,9280,3885
20230705,133700,97604208090,9280,9300,9350,9280,12959
20230705,133600,97483411480,9310,9230,9310,9230,10599
20230705,133500,97385134500,9230,9230,9240,9220,10335
20230705,133400,97289739280,9230,9240,9260,9230,4844
20230705,133300,97244980970,9230,9250,9270,9220,12842
20230705,133200,97126313170,9250,9260,9270,9250,2138
20230705,133100,97106507500,9270,9270,9280,9260,3139
20230705,133000,97077411110,9270,9260,9290,9250,5678
20230705,132900,97024813490,9250,9240,9260,9240,6432
20230705,132800,96965335270,9240,9300,9300,9230,4087
20230705,132700,96927480180,9290,9260,9290,9240,3667
20230705,132600,96893491880,9260,9230,9260,9210,18109
20230705,132500,96726332600,9240,9280,9280,9230,7289
20230705,132400,96658911150,9280,9270,9280,9260,6634
20230705,132300,96597437390,9280,9230,9280,9220,11218
20230705,132200,96493578510,9220,9320,9330,9220,19039
20230705,132100,96316932120,9340,9390,9390,9320,15979
20230705,132000,96167242990,9380,9380,9410,9370,12527
20230705,131900,96049591540,9390,9350,9400,9340,13648
20230705,131800,95921522860,9340,9350,9350,9310,12466
20230705,131700,95805185120,9350,9370,9370,9350,4479
20230705,131600,95763249860,9370,9360,9380,9360,4825
20230705,131500,95718051480,9360,9350,9380,9350,6705
20230705,131400,95655263520,9360,9360,9380,9360,8593
20230705,131300,95574765630,9370,9320,9370,9300,12824
20230705,131200,95454915170,9310,9330,9340,9310,6661
20230705,131100,95392794950,9330,9280,9340,9280,11463
20230705,131000,95286164100,9280,9290,9300,9280,16760
20230705,130900,95130429730,9300,9290,9310,9270,8870
20230705,130800,95048007790,9290,9300,9300,9280,14582
20230705,130700,94912541940,9300,9220,9380,9210,30129
20230705,130600,94632685410,9220,9180,9230,9160,17252
20230705,130500,94474110380,9180,9170,9190,9100,37626
20230705,130400,94130172770,9170,9330,9350,9140,75505
20230705,130300,93431593890,9350,9320,9370,9310,13154
20230705,130200,93308800250,9340,9330,9370,9310,22844
20230705,130100,93095714930,9340,9390,9400,9310,24976
20230705,130000,92862153740,9400,9370,9400,9370,4905
20230705,125900,92816089880,9370,9390,9400,9360,3352
20230705,125800,92784648070,9390,9420,9420,9380,3806
20230705,125700,92748862770,9410,9370,9410,9360,7818
20230705,125600,92675477550,9370,9380,9390,9370,5357
20230705,125500,92625220360,9380,9390,9390,9370,7797
20230705,125400,92552068950,9390,9400,9420,9390,3192
20230705,125300,92522044540,9420,9360,9420,9360,13125
20230705,125200,92398810820,9360,9340,9380,9340,8916
20230705,125100,92315410940,9340,9390,9390,9340,12882
20230705,125000,92194751530,9380,9390,9390,9380,6656
20230705,124900,92132268260,9380,9360,9440,9360,10752
20230705,124800,92031278000,9360,9380,9390,9350,20665
20230705,124700,91837689710,9390,9400,9440,9380,12884
20230705,124600,91716664730,9400,9440,9440,9390,13432
20230705,124500,91590173450,9430,9400,9440,9400,9266
20230705,124400,91502844570,9410,9410,9430,9390,10506
20230705,124300,91404025400,9410,9450,9450,9380,10005
20230705,124200,91309910390,9450,9390,9480,9380,18245
20230705,124100,91138016540,9390,9410,9410,9360,28472
20230705,124000,90870797760,9400,9460,9470,9400,22304
20230705,123900,90660428970,9460,9530,9530,9460,25629
20230705,123800,90417152660,9530,9520,9540,9520,8255
20230705,123700,90338480010,9520,9550,9550,9520,6718
20230705,123600,90274408240,9550,9560,9560,9540,2689
20230705,123500,90248722280,9550,9560,9580,9540,9785
20230705,123400,90155262420,9550,9570,9580,9550,7856
20230705,123300,90080177940,9570,9560,9610,9540,9386
20230705,123200,89990203070,9560,9570,9580,9550,5229
20230705,123100,89940204860,9580,9540,9580,9540,6987
20230705,123000,89873416530,9550,9530,9560,9530,5026
20230705,122900,89825463590,9530,9570,9580,9530,11217
20230705,122800,89718300170,9580,9580,9600,9560,6716
20230705,122700,89653969720,9590,9540,9610,9540,14538
20230705,122600,89514743350,9550,9550,9560,9540,7522
20230705,122500,89442916530,9550,9510,9550,9510,7204
20230705,122400,89374226020,9520,9560,9560,9490,10082
20230705,122300,89278281130,9550,9550,9600,9520,28531
20230705,122200,89005371670,9550,9490,9560,9490,16840
20230705,122100,88844945240,9490,9490,9520,9470,7806
20230705,122000,88770848700,9480,9460,9480,9440,13448
20230705,121900,88643631340,9460,9460,9510,9410,13506
20230705,121800,88515929990,9460,9490,9490,9450,9017
20230705,121700,88430488400,9490,9500,9530,9490,8460
20230705,121600,88350091450,9510,9540,9540,9500,8312
20230705,121500,88270936470,9540,9510,9540,9500,10397
20230705,121400,88171952110,9520,9480,9530,9470,8950
20230705,121300,88086940780,9490,9580,9600,9490,22495
20230705,121200,87871767930,9580,9570,9610,9570,27305
20230705,121100,87609862190,9570,9510,9580,9500,14077
20230705,121000,87475517360,9500,9440,9510,9360,32164
20230705,120900,87171901500,9450,9470,9510,9440,20581
20230705,120800,86977224910,9470,9330,9500,9330,30164
20230705,120700,86693471790,9330,9270,9360,9260,24338
20230705,120600,86466760350,9270,9330,9330,9270,25399
20230705,120500,86230629570,9300,9450,9470,9260,127225
20230705,120400,85041988710,9450,9510,9510,9450,33471
20230705,120300,84724818980,9510,9520,9530,9490,20240
20230705,120200,84532437530,9520,9620,9620,9520,17060
20230705,120100,84369162000,9610,9560,9630,9560,11826
20230705,120000,84255684950,9560,9560,9580,9550,9295
20230705,115900,84166789010,9570,9560,9570,9540,5360
20230705,115800,84115582560,9570,9560,9580,9550,7023
20230705,115700,84048414050,9570,9550,9570,9530,4913
20230705,115600,84001491270,9540,9580,9610,9540,12658
20230705,115500,83880444730,9580,9640,9650,9580,6373
20230705,115400,83819126060,9640,9650,9660,9640,11126
20230705,115300,83711760490,9650,9660,9670,9650,10075
20230705,115200,83614465360,9660,9560,9660,9560,12832
20230705,115100,83491060740,9560,9600,9610,9560,9030
20230705,115000,83404527480,9600,9500,9600,9480,38882
20230705,114900,83034474820,9500,9540,9540,9500,28933
20230705,114800,82759449130,9530,9540,9550,9510,12563
20230705,114700,82639713710,9520,9520,9560,9500,28020
20230705,114600,82372988740,9520,9540,9550,9510,22815
20230705,114500,82155744800,9540,9590,9590,9530,33378
20230705,114400,81836630060,9580,9620,9630,9580,47314
20230705,114300,81382462770,9620,9630,9640,9610,21069
20230705,114200,81179699580,9630,9670,9670,9630,14677
20230705,114100,81038084370,9660,9700,9710,9660,9681
20230705,114000,80944348950,9700,9660,9710,9650,14365
20230705,113900,80805171920,9650,9630,9650,9620,15018
20230705,113800,80660438750,9630,9650,9660,9630,11974
20230705,113700,80544963570,9650,9650,9660,9620,34201
20230705,113600,80215211380,9660,9680,9680,9650,20418
20230705,113500,80017830910,9680,9690,9710,9680,14655
20230705,113400,79875830230,9690,9740,9750,9690,26675
20230705,113300,79616821980,9720,9770,9780,9720,12234
20230705,113200,79497468940,9760,9730,9780,9730,12460
20230705,113100,79375959450,9740,9720,9740,9700,11066
20230705,113000,79268472850,9720,9700,9720,9690,16500
20230705,112900,79108294080,9700,9740,9750,9700,31691
20230705,112800,78800454540,9730,9810,9820,9730,62863
20230705,112700,78185104570,9810,9820,9830,9800,22127
20230705,112600,77967952470,9820,9840,9840,9800,29848
20230705,112500,77674925050,9830,9780,9840,9760,36984
20230705,112400,77312581550,9770,9710,9790,9710,21399
20230705,112300,77103916970,9710,9680,9720,9680,15881
20230705,112200,76949882100,9680,9680,9700,9680,14205
20230705,112100,76812195420,9690,9650,9700,9650,16065
20230705,112000,76656723450,9660,9710,9710,9650,25845
20230705,111900,76406209730,9710,9640,9710,9640,22611
20230705,111800,76187529410,9650,9640,9660,9630,25413
20230705,111700,75942600400,9640,9650,9660,9630,21648
20230705,111600,75733987890,9650,9700,9710,9620,64350
20230705,111500,75112558000,9710,9730,9740,9700,21687
20230705,111400,74901718700,9720,9710,9740,9710,10706
20230705,111300,74797669250,9720,9680,9750,9670,37993
20230705,111200,74428535940,9690,9740,9760,9660,71413
20230705,111100,73735472780,9760,9760,9790,9740,35527
20230705,111000,73388898770,9760,9850,9850,9740,50990
20230705,110900,72889744760,9840,9800,9850,9790,48991
20230705,110800,72408690630,9790,9810,9850,9780,71343
20230705,110700,71708915320,9810,9650,9870,9590,149696
20230705,110600,70247995830,9650,9880,10200,9590,517096
20230705,110500,65105354740,9880,9740,9880,9720,81181
20230705,110400,64310905000,9740,9670,9740,9670,21427
20230705,110300,64102994400,9680,9730,9750,9670,28877
20230705,110200,63822486580,9740,9730,9760,9690,44867
20230705,110100,63385817740,9730,9600,9730,9600,42238
20230705,110000,62976249150,9610,9560,9610,9550,28638
20230705,105900,62701937860,9580,9620,9660,9510,67372
20230705,105800,62057635690,9650,9690,9750,9600,61253
20230705,105700,61465671270,9690,9670,9760,9660,52603
20230705,105600,60954393110,9680,9710,9720,9640,56329
20230705,105500,60408856210,9720,9790,9800,9700,54503
20230705,105400,59877996700,9780,9820,9830,9750,59773
20230705,105300,59293517860,9820,9820,9900,9770,66888
20230705,105200,58636599330,9820,9870,9880,9760,85653
20230705,105100,57795782630,9870,9930,9940,9850,120882
20230705,105000,56597914100,9930,9860,9950,9790,184278
20230705,104900,54778147220,9890,9680,9890,9650,166672
20230705,104800,53148895950,9680,9740,9840,9450,250553
20230705,104700,50728740120,9730,9460,9800,9450,168320
20230705,104600,49101732580,9460,9470,9500,9410,48091
20230705,104500,48647599840,9480,9460,9550,9450,44585
20230705,104400,48223956690,9460,9530,9540,9440,71838
20230705,104300,47542774040,9510,9620,9620,9430,108629
20230705,104200,46509999250,9610,9660,9670,9540,98649
20230705,104100,45563310780,9670,9680,9800,9540,187691
20230705,104000,43741605540,9690,9410,9780,9410,263179
20230705,103900,41206375170,9410,9400,9450,9380,46381
20230705,103800,40770091060,9400,9470,9510,9400,78459
20230705,103700,40027584500,9470,9470,9580,9300,169062
20230705,103600,38423460660,9480,9240,9480,9220,114027
20230705,103500,37355298260,9240,9210,9300,9190,83231
20230705,103400,36584323700,9220,9250,9260,9150,73992
20230705,103300,35903561420,9240,9120,9260,9110,85377
20230705,103200,35118010970,9120,9100,9120,9040,42010
20230705,103100,34736437960,9100,9100,9150,9030,48107
20230705,103000,34298908860,9120,9160,9160,9090,57604
20230705,102900,33773107670,9150,8950,9220,8930,96093
20230705,102800,32899574470,8950,8960,8990,8910,24952
20230705,102700,32676296040,8960,8880,9010,8870,43424
20230705,102600,32286719070,8870,8970,9000,8870,59774
20230705,102500,31752250040,8970,8850,8970,8840,57746
20230705,102400,31236547660,8840,8810,8920,8810,38549
20230705,102300,30894343210,8830,8730,8910,8670,77669
20230705,102200,30208886220,8710,8980,9010,8600,152778
20230705,102100,28862888580,8980,8880,9040,8870,96377
20230705,102000,27999120650,8890,9040,9070,8800,207507
20230705,101900,26153672210,9030,9260,9280,9000,229947
20230705,101800,24059549110,9270,9280,9350,9210,125309
20230705,101700,22896603250,9280,9480,9550,9170,246851
20230705,101600,20589256100,9470,9460,9660,9420,270973
20230705,101500,18004059040,9460,9930,9950,9240,524291
20230705,101400,12978807830,9920,9480,9990,9410,495191
20230705,101300,8206186340,8840,8840,8840,8840,0
20230705,101200,8206186340,8840,8690,8840,8620,177036
20230705,101100,6651844800,8650,8570,8730,8560,51521
20230705,101000,6205650190,8570,8550,8620,8530,51261
20230705,100900,5765485610,8530,8450,8550,8450,70194
20230705,100800,5168877230,8440,8420,8440,8410,12150
20230705,100700,5066550070,8420,8410,8420,8400,4491
20230705,100600,5028770280,8420,8410,8430,8410,2509
20230705,100500,5007643160,8410,8400,8420,8390,8348
20230705,100400,4937516160,8400,8410,8410,8400,1816
20230705,100300,4922252640,8400,8380,8410,8380,8717
20230705,100200,4849082890,8380,8390,8390,8380,1500
20230705,100100,4836509100,8390,8380,8390,8380,2660
20230705,100000,4814204860,8380,8380,8420,8380,8048
20230705,095900,4746627880,8380,8370,8390,8360,2122
20230705,095800,4728856880,8370,8400,8420,8350,12411
20230705,095700,4624751920,8410,8410,8420,8370,12775
20230705,095600,4517462060,8420,8410,8440,8400,4688
20230705,095500,4478015800,8410,8470,8480,8410,23694
20230705,095400,4277586630,8460,8440,8470,8440,17826
20230705,095300,4126898660,8440,8440,8450,8400,17329
20230705,095200,3980864310,8440,8380,8450,8380,22397
20230705,095100,3792349410,8380,8390,8400,8380,4526
20230705,095000,3754353370,8400,8330,8420,8320,26083
20230705,094900,3535531070,8330,8320,8330,8280,16568
20230705,094800,3397981770,8320,8350,8360,8300,18046
20230705,094700,3247434690,8360,8350,8360,8280,18373
20230705,094600,3094413350,8350,8350,8360,8340,7107
20230705,094500,3035059750,8350,8330,8390,8330,23906
20230705,094400,2835020060,8350,8320,8370,8320,23413
20230705,094300,2639531090,8330,8330,8360,8320,11596
20230705,094200,2542847150,8330,8390,8400,8290,12238
20230705,094100,2440734210,8380,8240,8400,8240,53994
20230705,094000,1991663940,8240,8200,8240,8200,1706
20230705,093900,1977657470,8200,8200,8210,8190,937
20230705,093800,1969974350,8200,8230,8240,8200,1851
20230705,093700,1954746640,8230,8240,8250,8220,2888
20230705,093600,1930950490,8250,8180,8250,8180,6489
20230705,093500,1877623380,8190,8140,8200,8140,2910
20230705,093400,1853866370,8150,8180,8190,8130,9291
20230705,093300,1778092490,8180,8190,8190,8180,833
20230705,093200,1771272800,8180,8180,8200,8150,6287
20230705,093100,1719882730,8180,8210,8210,8180,5982
20230705,093000,1670864370,8220,8230,8240,8220,4495
20230705,092900,1633886780,8240,8250,8250,8230,1982
20230705,092800,1617549500,8250,8270,8290,8240,9258
20230705,092700,1540945600,8270,8220,8280,8200,20565
20230705,092600,1371548570,8220,8220,8230,8200,5134
20230705,092500,1329345690,8220,8180,8220,8180,5379
20230705,092400,1285239580,8180,8170,8180,8170,4535
20230705,092300,1248176140,8170,8180,8190,8150,2868
20230705,092200,1224737490,8180,8180,8180,8180,276
20230705,092100,1222479810,8180,8130,8180,8130,5053
20230705,092000,1181246280,8130,8140,8230,8130,19112
20230705,091900,1024722200,8140,8140,8160,8110,1954
20230705,091800,1008847480,8140,8130,8140,8120,1683
20230705,091700,995165890,8130,8160,8170,8130,1099
20230705,091600,986217470,8200,8130,8200,8130,3938
20230705,091500,954091690,8130,8140,8140,8130,1647
20230705,091400,940691160,8150,8170,8170,8130,3317
20230705,091300,913665520,8170,8150,8170,8150,1433
20230705,091200,901963420,8150,8170,8170,8150,1527
20230705,091100,889495990,8170,8220,8220,8170,6111
20230705,091000,839407540,8220,8170,8220,8170,5079
20230705,090900,797717000,8170,8150,8170,8140,3035
20230705,090800,772973960,8150,8180,8180,8150,1638
20230705,090700,759591760,8180,8200,8230,8180,2062
20230705,090600,742650990,8200,8220,8230,8200,7001
20230705,090500,685051800,8230,8140,8230,8130,26461
20230705,090400,468815950,8140,8190,8200,8140,2875
20230705,090300,445337510,8200,8220,8260,8180,6869
20230705,090200,388869760,8220,8130,8250,8130,10521
20230705,090100,302559450,8110,8150,8210,8110,8783
20230705,090000,231020650,8220,8040,8300,8020,28297