stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192000,7498700220,10000,10000,10000,10000,9088
20230706,191900,7498700220,10000,10000,10000,10000,0
20230706,191800,7498700220,10000,10000,10000,10000,0
20230706,191700,7498700220,10000,10000,10000,10000,0
20230706,191600,7498700220,10000,10000,10000,10000,0
20230706,191500,7498700220,10000,10000,10000,10000,0
20230706,191400,7498700220,10000,10000,10000,10000,0
20230706,191300,7498700220,10000,10000,10000,10000,0
20230706,191200,7498700220,10000,10000,10000,10000,0
20230706,191100,7498700220,10000,10000,10000,10000,0
20230706,191000,7498700220,10000,10000,10000,10000,0
20230706,190900,7498700220,10000,10000,10000,10000,0
20230706,190800,7498700220,10000,10000,10000,10000,0
20230706,190700,7498700220,10000,10000,10000,10000,0
20230706,190600,7498700220,10000,10000,10000,10000,0
20230706,190500,7498700220,10000,10000,10000,10000,0
20230706,190400,7498700220,10000,10000,10000,10000,0
20230706,190300,7498700220,10000,10000,10000,10000,0
20230706,190200,7498700220,10000,10000,10000,10000,0
20230706,190100,7498700220,10000,10000,10000,10000,0
20230706,190000,7498700220,10000,10000,10000,10000,0
20230706,185900,7498700220,10000,10000,10000,10000,0
20230706,185800,7498700220,10000,10000,10000,10000,0
20230706,185700,7498700220,10000,10000,10000,10000,0
20230706,185600,7498700220,10000,10000,10000,10000,0
20230706,185500,7498700220,10000,10000,10000,10000,0
20230706,185400,7498700220,10000,10000,10000,10000,0
20230706,185300,7498700220,10000,10000,10000,10000,0
20230706,185200,7498700220,10000,10000,10000,10000,0
20230706,185100,7498700220,10000,10000,10000,10000,0
20230706,185000,7498700220,10000,10000,10000,10000,9088
20230706,184900,7498700220,10000,10000,10000,10000,0
20230706,184800,7498700220,10000,10000,10000,10000,0
20230706,184700,7498700220,10000,10000,10000,10000,0
20230706,184600,7498700220,10000,10000,10000,10000,0
20230706,184500,7498700220,10000,10000,10000,10000,0
20230706,184400,7498700220,10000,10000,10000,10000,0
20230706,184300,7498700220,10000,10000,10000,10000,0
20230706,184200,7498700220,10000,10000,10000,10000,0
20230706,184100,7498700220,10000,10000,10000,10000,0
20230706,184000,7498700220,10000,10000,10000,10000,0
20230706,183900,7498700220,10000,10000,10000,10000,0
20230706,183800,7498700220,10000,10000,10000,10000,0
20230706,183700,7498700220,10000,10000,10000,10000,0
20230706,183600,7498700220,10000,10000,10000,10000,0
20230706,183500,7498700220,10000,10000,10000,10000,0
20230706,183400,7498700220,10000,10000,10000,10000,0
20230706,183300,7498700220,10000,10000,10000,10000,0
20230706,183200,7498700220,10000,10000,10000,10000,0
20230706,183100,7498700220,10000,10000,10000,10000,0
20230706,183000,7498700220,10000,10000,10000,10000,0
20230706,182900,7498700220,10000,10000,10000,10000,0
20230706,182800,7498700220,10000,10000,10000,10000,0
20230706,182700,7498700220,10000,10000,10000,10000,0
20230706,182600,7498700220,10000,10000,10000,10000,0
20230706,182500,7498700220,10000,10000,10000,10000,0
20230706,182400,7498700220,10000,10000,10000,10000,0
20230706,182300,7498700220,10000,10000,10000,10000,0
20230706,182200,7498700220,10000,10000,10000,10000,0
20230706,182100,7498700220,10000,10000,10000,10000,0
20230706,182000,7498700220,10000,10000,10000,10000,9088
20230706,181900,7498700220,10000,10000,10000,10000,0
20230706,181800,7498700220,10000,10000,10000,10000,0
20230706,181700,7498700220,10000,10000,10000,10000,0
20230706,181600,7498700220,10000,10000,10000,10000,0
20230706,181500,7498700220,10000,10000,10000,10000,0
20230706,181400,7498700220,10000,10000,10000,10000,0
20230706,181300,7498700220,10000,10000,10000,10000,0
20230706,181200,7498700220,10000,10000,10000,10000,0
20230706,181100,7498700220,10000,10000,10000,10000,0
20230706,181000,7498700220,10000,10000,10000,10000,0
20230706,180900,7498700220,10000,10000,10000,10000,0
20230706,180800,7498700220,10000,10000,10000,10000,0
20230706,180700,7498700220,10000,10000,10000,10000,0
20230706,180600,7498700220,10000,10000,10000,10000,0
20230706,180500,7498700220,10000,10000,10000,10000,0
20230706,180400,7498700220,10000,10000,10000,10000,0
20230706,180300,7498700220,10000,10000,10000,10000,0
20230706,180200,7498700220,10000,10000,10000,10000,0
20230706,180100,7498700220,10000,10000,10000,10000,0
20230706,180000,7498700220,10000,10000,10000,10000,0
20230706,175900,7498700220,10000,10000,10000,10000,0
20230706,175800,7498700220,10000,10000,10000,10000,0
20230706,175700,7498700220,10000,10000,10000,10000,0
20230706,175600,7498700220,10000,10000,10000,10000,0
20230706,175500,7498700220,10000,10000,10000,10000,0
20230706,175400,7498700220,10000,10000,10000,10000,0
20230706,175300,7498700220,10000,10000,10000,10000,0
20230706,175200,7498700220,10000,10000,10000,10000,0
20230706,175100,7498700220,10000,10000,10000,10000,0
20230706,175000,7498700220,10000,10000,10000,10000,9088
20230706,174900,7498700220,10000,10000,10000,10000,0
20230706,174800,7498700220,10000,10000,10000,10000,0
20230706,174700,7498700220,10000,10000,10000,10000,0
20230706,174600,7498700220,10000,10000,10000,10000,0
20230706,174500,7498700220,10000,10000,10000,10000,0
20230706,174400,7498700220,10000,10000,10000,10000,0
20230706,174300,7498700220,10000,10000,10000,10000,0
20230706,174200,7498700220,10000,10000,10000,10000,0
20230706,174100,7498700220,10000,10000,10000,10000,0
20230706,174000,7498700220,10000,10000,10000,10000,0
20230706,173900,7498700220,10000,10000,10000,10000,0
20230706,173800,7498700220,10000,10000,10000,10000,0
20230706,173700,7498700220,10000,10000,10000,10000,0
20230706,173600,7498700220,10000,10000,10000,10000,0
20230706,173500,7498700220,10000,10000,10000,10000,0
20230706,173400,7498700220,10000,10000,10000,10000,0
20230706,173300,7498700220,10000,10000,10000,10000,0
20230706,173200,7498700220,10000,10000,10000,10000,0
20230706,173100,7498700220,10000,10000,10000,10000,0
20230706,173000,7498700220,10000,10000,10000,10000,0
20230706,172900,7498700220,10000,10000,10000,10000,0
20230706,172800,7498700220,10000,10000,10000,10000,0
20230706,172700,7498700220,10000,10000,10000,10000,0
20230706,172600,7498700220,10000,10000,10000,10000,0
20230706,172500,7498700220,10000,10000,10000,10000,0
20230706,172400,7498700220,10000,10000,10000,10000,0
20230706,172300,7498700220,10000,10000,10000,10000,0
20230706,172200,7498700220,10000,10000,10000,10000,0
20230706,172100,7498700220,10000,10000,10000,10000,0
20230706,172000,7498700220,10000,10000,10000,10000,9088
20230706,171900,7498700220,10000,10000,10000,10000,0
20230706,171800,7498700220,10000,10000,10000,10000,0
20230706,171700,7498700220,10000,10000,10000,10000,0
20230706,171600,7498700220,10000,10000,10000,10000,0
20230706,171500,7498700220,10000,10000,10000,10000,0
20230706,171400,7498700220,10000,10000,10000,10000,0
20230706,171300,7498700220,10000,10000,10000,10000,0
20230706,171200,7498700220,10000,10000,10000,10000,0
20230706,171100,7498700220,10000,10000,10000,10000,0
20230706,171000,7498700220,10000,10000,10000,10000,0
20230706,170900,7498700220,10000,10000,10000,10000,0
20230706,170800,7498700220,10000,10000,10000,10000,0
20230706,170700,7498700220,10000,10000,10000,10000,0
20230706,170600,7498700220,10000,10000,10000,10000,0
20230706,170500,7498700220,10000,10000,10000,10000,0
20230706,170400,7498700220,10000,10000,10000,10000,0
20230706,170300,7498700220,10000,10000,10000,10000,0
20230706,170200,7498700220,10000,10000,10000,10000,0
20230706,170100,7498700220,10000,10000,10000,10000,0
20230706,170000,7498700220,10000,10000,10000,10000,0
20230706,165900,7498700220,10000,10000,10000,10000,0
20230706,165800,7498700220,10000,10000,10000,10000,0
20230706,165700,7498700220,10000,10000,10000,10000,0
20230706,165600,7498700220,10000,10000,10000,10000,0
20230706,165500,7498700220,10000,10000,10000,10000,0
20230706,165400,7498700220,10000,10000,10000,10000,0
20230706,165300,7498700220,10000,10000,10000,10000,0
20230706,165200,7498700220,10000,10000,10000,10000,0
20230706,165100,7498700220,10000,10000,10000,10000,0
20230706,165000,7498700220,10000,10000,10000,10000,9088
20230706,164900,7498700220,10000,10000,10000,10000,0
20230706,164800,7498700220,10000,10000,10000,10000,0
20230706,164700,7498700220,10000,10000,10000,10000,0
20230706,164600,7498700220,10000,10000,10000,10000,0
20230706,164500,7498700220,10000,10000,10000,10000,0
20230706,164400,7498700220,10000,10000,10000,10000,0
20230706,164300,7498700220,10000,10000,10000,10000,0
20230706,164200,7498700220,10000,10000,10000,10000,0
20230706,164100,7498700220,10000,10000,10000,10000,0
20230706,164000,7498700220,10000,10000,10000,10000,0
20230706,163900,7498700220,10000,10000,10000,10000,0
20230706,163800,7498700220,10000,10000,10000,10000,0
20230706,163700,7498700220,10000,10000,10000,10000,0
20230706,163600,7498700220,10000,10000,10000,10000,0
20230706,163500,7498700220,10000,10000,10000,10000,0
20230706,163400,7498700220,10000,10000,10000,10000,0
20230706,163300,7498700220,10000,10000,10000,10000,0
20230706,163200,7498700220,10000,10000,10000,10000,0
20230706,163100,7498700220,10000,10000,10000,10000,0
20230706,163000,7498700220,10000,10000,10000,10000,0
20230706,162900,7498700220,10000,10000,10000,10000,0
20230706,162800,7498700220,10000,10000,10000,10000,0
20230706,162700,7498700220,10000,10000,10000,10000,0
20230706,162600,7498700220,10000,10000,10000,10000,0
20230706,162500,7498700220,10000,10000,10000,10000,0
20230706,162400,7498700220,10000,10000,10000,10000,0
20230706,162300,7498700220,10000,10000,10000,10000,0
20230706,162200,7498700220,10000,10000,10000,10000,0
20230706,162100,7498700220,10000,10000,10000,10000,0
20230706,162000,7498700220,10000,10000,10000,10000,9088
20230706,161900,7498700220,10000,10000,10000,10000,0
20230706,161800,7498700220,10000,10000,10000,10000,0
20230706,161700,7498700220,10000,10000,10000,10000,0
20230706,161600,7498700220,10000,10000,10000,10000,0
20230706,161500,7498700220,10000,10000,10000,10000,0
20230706,161400,7498700220,10000,10000,10000,10000,0
20230706,161300,7498700220,10000,10000,10000,10000,0
20230706,161200,7498700220,10000,10000,10000,10000,0
20230706,161100,7498700220,10000,10000,10000,10000,0
20230706,161000,7498700220,10000,10000,10000,10000,0
20230706,160900,7498700220,10000,10000,10000,10000,0
20230706,160800,7498700220,10000,10000,10000,10000,0
20230706,160700,7498700220,10000,10000,10000,10000,0
20230706,160600,7498700220,10000,10000,10000,10000,0
20230706,160500,7498700220,10000,10000,10000,10000,0
20230706,160400,7498700220,10000,10000,10000,10000,0
20230706,160300,7498700220,10000,10000,10000,10000,0
20230706,160200,7498700220,10000,10000,10000,10000,0
20230706,160100,7498700220,10000,10000,10000,10000,0
20230706,160000,7498700220,10000,10000,10000,10000,0
20230706,155900,7498700220,10000,10000,10000,10000,0
20230706,155800,7498700220,10000,10000,10000,10000,0
20230706,155700,7498700220,10000,10000,10000,10000,0
20230706,155600,7498700220,10000,10000,10000,10000,0
20230706,155500,7498700220,10000,10000,10000,10000,0
20230706,155400,7498700220,10000,10000,10000,10000,0
20230706,155300,7498700220,10000,10000,10000,10000,0
20230706,155200,7498700220,10000,10000,10000,10000,0
20230706,155100,7498700220,10000,10000,10000,10000,0
20230706,155000,7498700220,10000,10000,10000,10000,9088
20230706,154900,7498700220,10000,10000,10000,10000,0
20230706,154800,7498700220,10000,10000,10000,10000,0
20230706,154700,7498700220,10000,10000,10000,10000,0
20230706,154600,7498700220,10000,10000,10000,10000,0
20230706,154500,7498700220,10000,10000,10000,10000,0
20230706,154400,7498700220,10000,10000,10000,10000,0
20230706,154300,7498700220,10000,10000,10000,10000,0
20230706,154200,7498700220,10000,10000,10000,10000,0
20230706,154100,7498700220,10000,10000,10000,10000,0
20230706,154000,7498700220,10000,10000,10000,10000,0
20230706,153900,7498700220,10000,10000,10000,10000,0
20230706,153800,7498700220,10000,10000,10000,10000,0
20230706,153700,7498700220,10000,10000,10000,10000,0
20230706,153600,7498700220,10000,10000,10000,10000,0
20230706,153500,7498700220,10000,10000,10000,10000,0
20230706,153400,7498700220,10000,10000,10000,10000,0
20230706,153300,7498700220,10000,10000,10000,10000,0
20230706,153200,7498700220,10000,10000,10000,10000,0
20230706,153100,7498700220,10000,10000,10000,10000,0
20230706,153000,7498700220,10000,10000,10000,10000,9088
20230706,152900,7407820220,10000,10000,10000,10000,0
20230706,152800,7407820220,10000,10000,10000,10000,0
20230706,152700,7407820220,10000,10000,10000,10000,0
20230706,152600,7407820220,10000,10000,10000,10000,0
20230706,152500,7407820220,10000,10000,10000,10000,0
20230706,152400,7407820220,10000,10000,10000,10000,0
20230706,152300,7407820220,10000,10000,10000,10000,0
20230706,152200,7407820220,10000,10000,10000,10000,0
20230706,152100,7407820220,10000,10000,10000,10000,0
20230706,152000,7407820220,10000,10000,10000,10000,0
20230706,151900,7407820220,10000,10000,10020,9990,2537
20230706,151800,7382458330,10000,10000,10010,10000,4940
20230706,151700,7333047770,10000,9990,10000,9990,3505
20230706,151600,7298015320,9990,9980,9990,9980,699
20230706,151500,7291037080,9980,9950,9980,9950,1080
20230706,151400,7280272350,9950,9930,9950,9920,3230
20230706,151300,7248174750,9930,9930,9930,9920,641
20230706,151200,7241810020,9920,9930,9930,9910,5095
20230706,151100,7191277010,9920,9950,9950,9920,6265
20230706,151000,7129035040,9950,9940,9950,9940,1370
20230706,150900,7115416530,9950,9960,9960,9950,2196
20230706,150800,7093560340,9960,9960,9970,9950,12880
20230706,150700,6965381830,9960,9980,9980,9960,5288
20230706,150600,6912711870,9980,9970,9980,9960,641
20230706,150500,6906323880,9980,9980,9990,9960,8119
20230706,150400,6825387940,9980,9980,9990,9980,735
20230706,150300,6818049600,9990,9990,9990,9980,538
20230706,150200,6812678250,9990,9980,9990,9980,597
20230706,150100,6806714730,9990,10000,10000,9980,821
20230706,150000,6798513090,10000,9990,10000,9980,2170
20230706,145900,6776833900,9990,9990,9990,9980,859
20230706,145800,6768259490,9990,9990,9990,9980,2407
20230706,145700,6744218570,9990,9990,9990,9990,1136
20230706,145600,6732869930,9990,9990,10000,9990,1460
20230706,145500,6718278980,9990,9990,10000,9990,146
20230706,145400,6716820370,10000,9990,10000,9990,3703
20230706,145300,6679825130,9990,10010,10010,9990,3125
20230706,145200,6648578820,10010,10010,10010,10010,140
20230706,145100,6647177420,10010,10000,10010,10000,590
20230706,145000,6641274530,10010,10010,10010,10000,6008
20230706,144900,6581192780,10010,10010,10030,10010,2346
20230706,144800,6557702660,10010,10040,10040,10010,1597
20230706,144700,6541697440,10040,10040,10040,10030,1078
20230706,144600,6530880250,10040,10040,10040,10040,3143
20230706,144500,6499324530,10050,10040,10050,10040,30
20230706,144400,6499023180,10050,10050,10050,10040,793
20230706,144300,6491053690,10050,10060,10060,10050,415
20230706,144200,6486882280,10050,10060,10060,10050,164
20230706,144100,6485233980,10050,10070,10070,10050,4833
20230706,144000,6436646610,10070,10070,10080,10060,1922
20230706,143900,6417292070,10070,10080,10080,10070,2489
20230706,143800,6392227830,10080,10080,10080,10070,304
20230706,143700,6389164010,10080,10080,10080,10080,512
20230706,143600,6384003050,10080,10080,10080,10080,295
20230706,143500,6381029450,10080,10080,10080,10080,498
20230706,143400,6376009610,10080,10080,10090,10080,320
20230706,143300,6372783510,10070,10070,10070,10070,1285
20230706,143200,6359843560,10070,10070,10070,10070,1
20230706,143100,6359833490,10070,10080,10080,10070,271
20230706,143000,6357102070,10070,10070,10080,10070,224
20230706,142900,6354844830,10070,10090,10090,10070,550
20230706,142800,6349300860,10080,10090,10090,10080,1606
20230706,142700,6333110280,10090,10080,10090,10080,237
20230706,142600,6330720270,10080,10090,10090,10080,330
20230706,142500,6327393670,10090,10090,10090,10090,116
20230706,142400,6326223230,10090,10080,10090,10080,518
20230706,142300,6321000870,10090,10100,10100,10090,225
20230706,142200,6318730120,10090,10090,10090,10090,620
20230706,142100,6312474320,10080,10090,10090,10080,3271
20230706,142000,6279484330,10090,10100,10100,10090,355
20230706,141900,6275902110,10090,10090,10100,10090,1764
20230706,141800,6258094460,10100,10100,10100,10090,213
20230706,141700,6255944180,10100,10100,10100,10090,154
20230706,141600,6254389970,10100,10090,10100,10090,2601
20230706,141500,6228135910,10090,10110,10110,10090,2017
20230706,141400,6207766310,10100,10100,10110,10100,683
20230706,141300,6200862960,10100,10100,10100,10100,274
20230706,141200,6198095560,10100,10100,10100,10100,726
20230706,141100,6190762960,10100,10100,10110,10100,2887
20230706,141000,6161598790,10100,10110,10110,10100,1633
20230706,140900,6145095540,10120,10110,10120,10110,109
20230706,140800,6143992590,10110,10110,10110,10110,36
20230706,140700,6143628630,10110,10110,10110,10100,198
20230706,140600,6141627360,10110,10120,10120,10100,1612
20230706,140500,6125328750,10120,10140,10140,10120,1237
20230706,140400,6112787270,10130,10120,10130,10120,668
20230706,140300,6106023200,10110,10120,10120,10100,1447
20230706,140200,6091402800,10120,10130,10130,10120,1528
20230706,140100,6075938130,10140,10140,10140,10140,658
20230706,140000,6069266010,10140,10130,10140,10130,1032
20230706,135900,6058811630,10120,10140,10140,10120,2152
20230706,135800,6037009610,10140,10140,10150,10130,1216
20230706,135700,6024682740,10140,10130,10140,10130,359
20230706,135600,6021045810,10130,10130,10140,10130,667
20230706,135500,6014287060,10130,10130,10140,10120,1108
20230706,135400,6003064910,10130,10120,10130,10100,481
20230706,135300,5998199540,10120,10120,10120,10120,720
20230706,135200,5990913140,10110,10090,10110,10090,1343
20230706,135100,5977344670,10090,10080,10090,10080,257
20230706,135000,5974752040,10080,10070,10090,10060,1738
20230706,134900,5957257060,10070,10070,10070,10070,20
20230706,134800,5957055660,10060,10050,10060,10050,1139
20230706,134700,5945598010,10050,10040,10060,10040,619
20230706,134600,5939377060,10050,10050,10050,10050,1335
20230706,134500,5925960310,10050,10050,10050,10040,2046
20230706,134400,5905403120,10060,10050,10060,10050,541
20230706,134300,5899962550,10050,10040,10050,10040,684
20230706,134200,5893093160,10050,10050,10050,10040,1725
20230706,134100,5875757260,10050,10070,10070,10050,2411
20230706,134000,5851500870,10070,10060,10070,10060,364
20230706,133900,5847836130,10070,10070,10070,10060,493
20230706,133800,5842871820,10070,10040,10070,10040,1268
20230706,133700,5830129150,10030,10010,10040,10010,821
20230706,133600,5821898930,10000,10000,10020,10000,1891
20230706,133500,5802970560,10000,9980,10000,9980,2900
20230706,133400,5773987320,9980,9980,9990,9970,1197
20230706,133300,5762042810,9970,10000,10000,9960,950
20230706,133200,5752572790,10010,10000,10010,9950,7771
20230706,133100,5675051580,9990,10020,10020,9990,16905
20230706,133000,5505916290,10020,10040,10050,10020,5385
20230706,132900,5451926510,10050,10070,10070,10030,2374
20230706,132800,5428090470,10070,10080,10080,10070,2123
20230706,132700,5406709860,10080,10080,10080,10080,4
20230706,132600,5406669540,10090,10060,10090,10040,168
20230706,132500,5404980420,10060,10090,10090,10020,8025
20230706,132400,5324321110,10090,10060,10090,10060,567
20230706,132300,5318605800,10060,10060,10080,10050,2257
20230706,132200,5295873860,10060,10060,10080,10050,1154
20230706,132100,5284269150,10060,10090,10090,10050,4507
20230706,132000,5238895040,10090,10110,10110,10090,1794
20230706,131900,5220778200,10110,10120,10120,10110,2615
20230706,131800,5194331490,10110,10120,10120,10110,708
20230706,131700,5187167030,10110,10100,10110,10100,3281
20230706,131600,5154005970,10110,10110,10120,10100,1387
20230706,131500,5139986490,10120,10110,10120,10100,2787
20230706,131400,5111825140,10110,10110,10110,10110,1146
20230706,131300,5100239080,10110,10120,10120,10110,941
20230706,131200,5090721940,10120,10120,10120,10110,1175
20230706,131100,5078837520,10120,10140,10140,10120,1790
20230706,131000,5060715570,10140,10150,10150,10140,669
20230706,130900,5053930140,10150,10170,10180,10150,1543
20230706,130800,5038260900,10160,10180,10180,10160,8528
20230706,130700,4951500360,10180,10190,10190,10180,716
20230706,130600,4944207420,10190,10190,10200,10190,921
20230706,130500,4934822380,10190,10190,10190,10190,551
20230706,130400,4929207690,10190,10190,10190,10190,852
20230706,130300,4920525810,10200,10190,10200,10190,925
20230706,130200,4911098640,10190,10210,10210,10190,7029
20230706,130100,4839396260,10210,10210,10220,10210,320
20230706,130000,4836127060,10220,10220,10220,10220,145
20230706,125900,4834645160,10210,10210,10210,10210,2284
20230706,125800,4811325520,10210,10220,10220,10210,1070
20230706,125700,4800400020,10220,10220,10220,10210,846
20230706,125600,4791753920,10220,10220,10230,10220,1998
20230706,125500,4771334260,10220,10210,10220,10210,1079
20230706,125400,4760308880,10220,10230,10230,10220,9549
20230706,125300,4662677930,10230,10250,10250,10230,7991
20230706,125200,4580841610,10260,10250,10260,10250,450
20230706,125100,4576229010,10250,10260,10260,10250,717
20230706,125000,4568879740,10250,10250,10260,10250,633
20230706,124900,4562391470,10250,10250,10250,10250,2300
20230706,124800,4538816470,10250,10250,10250,10250,276
20230706,124700,4535987470,10250,10250,10260,10250,788
20230706,124600,4527910460,10250,10250,10250,10250,9018
20230706,124500,4435475960,10250,10260,10260,10250,580
20230706,124400,4429530760,10260,10250,10260,10250,596
20230706,124300,4423420980,10250,10260,10260,10250,1052
20230706,124200,4412637680,10260,10250,10260,10250,203
20230706,124100,4410556900,10260,10260,10260,10250,63
20230706,124000,4409910550,10260,10260,10260,10260,473
20230706,123900,4405057570,10260,10260,10260,10250,45
20230706,123800,4404596060,10260,10270,10270,10260,311
20230706,123700,4401405000,10270,10270,10270,10270,6
20230706,123600,4401343380,10260,10260,10260,10260,2043
20230706,123500,4380382200,10270,10270,10270,10270,80
20230706,123400,4379560600,10260,10260,10260,10260,106
20230706,123300,4378473040,10260,10280,10290,10260,305
20230706,123200,4375339000,10260,10250,10260,10250,510
20230706,123100,4370107410,10260,10260,10260,10250,992
20230706,123000,4359937090,10280,10260,10280,10260,1752
20230706,122900,4341958370,10270,10270,10280,10270,633
20230706,122800,4335456960,10280,10280,10280,10270,1900
20230706,122700,4315936470,10280,10280,10280,10280,1049
20230706,122600,4305152750,10280,10270,10280,10270,2725
20230706,122500,4277164930,10280,10280,10280,10270,1552
20230706,122400,4261210380,10280,10270,10280,10270,156
20230706,122300,4259607950,10270,10280,10280,10270,80
20230706,122200,4258785740,10270,10270,10270,10270,1
20230706,122100,4258775470,10290,10300,10300,10280,485
20230706,122000,4253785870,10300,10290,10300,10290,439
20230706,121900,4249268060,10300,10300,10300,10300,0
20230706,121800,4249268060,10300,10300,10300,10300,1
20230706,121700,4249257760,10290,10290,10290,10290,356
20230706,121600,4245594520,10290,10320,10320,10290,4063
20230706,121500,4203782830,10320,10310,10320,10310,27
20230706,121400,4203504440,10300,10300,10310,10300,27
20230706,121300,4203226090,10300,10290,10300,10290,226
20230706,121200,4200899550,10280,10270,10280,10270,3614
20230706,121100,4163749750,10280,10260,10280,10260,552
20230706,121000,4158080710,10270,10260,10270,10260,274
20230706,120900,4155269460,10260,10270,10270,10260,116
20230706,120800,4154079290,10270,10270,10270,10270,2
20230706,120700,4154058750,10270,10270,10270,10270,111
20230706,120600,4152918780,10270,10260,10270,10260,1142
20230706,120500,4141201330,10260,10260,10260,10250,87
20230706,120400,4140309460,10260,10260,10260,10250,2567
20230706,120300,4113996700,10250,10260,10260,10250,1593
20230706,120200,4097654520,10270,10270,10270,10270,1056
20230706,120100,4086809400,10270,10270,10270,10270,60
20230706,120000,4086193200,10270,10270,10270,10270,83
20230706,115900,4085340790,10270,10270,10270,10270,364
20230706,115800,4081602510,10270,10270,10270,10270,137
20230706,115700,4080195520,10260,10270,10270,10260,137
20230706,115600,4078789880,10270,10260,10270,10260,422
20230706,115500,4074459430,10260,10260,10260,10260,62
20230706,115400,4073823310,10260,10270,10270,10260,61
20230706,115300,4073196880,10270,10270,10270,10260,128
20230706,115200,4071883320,10270,10270,10270,10270,106
20230706,115100,4070794700,10270,10260,10270,10260,207
20230706,115000,4068670830,10260,10260,10260,10260,2
20230706,114900,4068650310,10260,10270,10270,10260,466
20230706,114800,4063866500,10270,10270,10270,10270,140
20230706,114700,4062428700,10270,10250,10270,10240,1372
20230706,114600,4048366500,10240,10240,10240,10240,346
20230706,114500,4044823460,10250,10250,10250,10250,684
20230706,114400,4037812460,10250,10250,10250,10250,1502
20230706,114300,4022416960,10250,10260,10260,10250,1023
20230706,114200,4011922980,10260,10260,10260,10260,138
20230706,114100,4010507100,10260,10270,10270,10260,737
20230706,114000,4002944040,10270,10270,10270,10270,391
20230706,113900,3998928470,10270,10270,10270,10270,10
20230706,113800,3998825770,10270,10270,10270,10260,84
20230706,113700,3997963100,10270,10260,10270,10260,89
20230706,113600,3997049390,10260,10250,10260,10250,535
20230706,113500,3991565190,10260,10260,10260,10260,282
20230706,113400,3988671870,10260,10260,10260,10250,4754
20230706,113300,3939910560,10270,10270,10270,10270,797
20230706,113200,3931725370,10270,10270,10270,10270,121
20230706,113100,3930482700,10270,10270,10270,10260,1304
20230706,113000,3917095510,10270,10260,10270,10260,95
20230706,112900,3916120110,10260,10260,10270,10260,2536
20230706,112800,3890099220,10260,10270,10270,10260,551
20230706,112700,3884445000,10260,10270,10270,10260,340
20230706,112600,3880955200,10260,10270,10270,10260,142
20230706,112500,3879496880,10270,10270,10270,10260,387
20230706,112400,3875524390,10260,10270,10270,10260,4911
20230706,112300,3825108770,10280,10280,10290,10280,455
20230706,112200,3820430870,10280,10280,10280,10280,47
20230706,112100,3819947710,10280,10280,10280,10280,560
20230706,112000,3814190910,10280,10280,10280,10280,401
20230706,111900,3810068630,10280,10290,10290,10280,142
20230706,111800,3808607750,10290,10290,10290,10270,336
20230706,111700,3805152350,10290,10280,10290,10280,844
20230706,111600,3796476020,10290,10290,10290,10290,35
20230706,111500,3796115870,10290,10290,10290,10280,783
20230706,111400,3788065460,10290,10280,10290,10280,703
20230706,111300,3780837370,10280,10280,10290,10280,292
20230706,111200,3777832910,10290,10290,10290,10290,398
20230706,111100,3773737490,10290,10300,10300,10290,305
20230706,111000,3770598930,10300,10300,10300,10300,72
20230706,110900,3769857330,10300,10310,10310,10280,774
20230706,110800,3761894830,10310,10300,10310,10280,1147
20230706,110700,3750097620,10300,10300,10300,10300,50
20230706,110600,3749582620,10290,10300,10300,10290,371
20230706,110500,3745762920,10300,10300,10300,10300,92
20230706,110400,3744815320,10290,10290,10300,10290,59
20230706,110300,3744208120,10300,10280,10300,10280,555
20230706,110200,3738498680,10280,10280,10290,10280,737
20230706,110100,3730921220,10280,10290,10290,10280,3057
20230706,110000,3699495060,10280,10290,10290,10280,1849
20230706,105900,3680479750,10300,10300,10300,10290,673
20230706,105800,3673554040,10300,10300,10300,10290,1059
20230706,105700,3662651270,10300,10300,10300,10300,984
20230706,105600,3652516070,10300,10310,10310,10300,2138
20230706,105500,3630492670,10310,10310,10310,10310,9
20230706,105400,3630399880,10310,10300,10310,10300,193
20230706,105300,3628411870,10300,10300,10300,10290,1040
20230706,105200,3617701510,10300,10310,10310,10300,249
20230706,105100,3615135570,10310,10310,10310,10310,86
20230706,105000,3614248910,10310,10300,10310,10290,1384
20230706,104900,3600000530,10300,10300,10310,10300,115
20230706,104800,3598815890,10300,10300,10310,10300,417
20230706,104700,3594520290,10300,10310,10320,10300,1842
20230706,104600,3575541500,10320,10310,10320,10310,136
20230706,104500,3574139180,10300,10310,10310,10300,412
20230706,104400,3569894770,10310,10320,10320,10300,1780
20230706,104300,3551542910,10320,10330,10330,10320,1106
20230706,104200,3540118470,10330,10330,10340,10330,116
20230706,104100,3538920030,10330,10330,10340,10330,1712
20230706,104000,3521224270,10330,10330,10340,10330,1474
20230706,103900,3505995630,10340,10330,10340,10330,564
20230706,103800,3500169460,10330,10340,10340,10330,236
20230706,103700,3497731360,10350,10330,10350,10330,1338
20230706,103600,3483907130,10340,10330,10340,10330,25
20230706,103500,3483648680,10330,10340,10340,10330,825
20230706,103400,3475126200,10340,10330,10340,10330,713
20230706,103300,3467753830,10330,10310,10330,10310,1274
20230706,103200,3454609650,10300,10280,10300,10270,1671
20230706,103100,3437407570,10280,10270,10280,10270,979
20230706,103000,3427345550,10270,10270,10270,10270,364
20230706,102900,3423607270,10270,10280,10280,10270,654
20230706,102800,3416886490,10270,10280,10280,10270,744
20230706,102700,3409241640,10280,10290,10290,10280,682
20230706,102600,3402229520,10290,10300,10300,10280,1103
20230706,102500,3390887000,10290,10290,10300,10290,1333
20230706,102400,3377168720,10290,10280,10290,10280,1187
20230706,102300,3364965000,10280,10280,10290,10270,1153
20230706,102200,3353114640,10280,10260,10280,10260,140
20230706,102100,3351676760,10260,10270,10270,10260,344
20230706,102000,3348145410,10270,10250,10270,10240,1405
20230706,101900,3333728940,10250,10240,10260,10240,1940
20230706,101800,3313851770,10240,10240,10250,10230,268
20230706,101700,3311107990,10230,10220,10240,10220,768
20230706,101600,3303255760,10220,10240,10240,10220,8898
20230706,101500,3212287340,10230,10240,10250,10220,6333
20230706,101400,3147493000,10240,10240,10240,10230,2673
20230706,101300,3120124140,10240,10230,10240,10230,2093
20230706,101200,3098708910,10230,10220,10240,10220,3502
20230706,101100,3062874110,10230,10260,10270,10210,12453
20230706,101000,2935439090,10270,10280,10280,10260,8952
20230706,100900,2843520550,10280,10290,10300,10280,7542
20230706,100800,2765933290,10300,10330,10340,10290,27882
20230706,100700,2478490890,10330,10330,10330,10320,6206
20230706,100600,2414405650,10330,10330,10340,10330,466
20230706,100500,2409591060,10330,10350,10350,10330,1989
20230706,100400,2389025780,10350,10350,10350,10340,2399
20230706,100300,2364215960,10360,10350,10360,10350,3560
20230706,100200,2327369860,10360,10350,10360,10350,166
20230706,100100,2325650450,10350,10380,10380,10350,3425
20230706,100000,2290174860,10370,10370,10370,10360,996
20230706,095900,2279855370,10380,10360,10380,10360,426
20230706,095800,2275437660,10380,10390,10390,10360,3273
20230706,095700,2241500860,10380,10380,10390,10360,1315
20230706,095600,2227863750,10370,10370,10380,10370,822
20230706,095500,2219339100,10370,10380,10380,10370,703
20230706,095400,2212046020,10390,10400,10400,10370,1240
20230706,095300,2199174200,10400,10400,10400,10380,875
20230706,095200,2190081740,10390,10380,10390,10380,962
20230706,095100,2180088970,10370,10380,10390,10370,535
20230706,095000,2174538220,10370,10380,10380,10360,1187
20230706,094900,2162224570,10360,10360,10370,10350,7734
20230706,094800,2082051190,10350,10360,10360,10350,489
20230706,094700,2076987980,10360,10360,10370,10360,2919
20230706,094600,2046746470,10360,10380,10380,10360,5465
20230706,094500,1990063470,10380,10380,10390,10370,4798
20230706,094400,1940255180,10380,10410,10410,10380,7633
20230706,094300,1860936370,10400,10400,10410,10400,396
20230706,094200,1856817450,10400,10400,10400,10390,3768
20230706,094100,1817630550,10410,10400,10410,10400,1435
20230706,094000,1802704870,10400,10410,10410,10400,3410
20230706,093900,1767238180,10400,10410,10420,10400,3435
20230706,093800,1731479530,10410,10410,10420,10400,3474
20230706,093700,1695308640,10420,10440,10440,10420,3770
20230706,093600,1656003770,10430,10460,10460,10430,3477
20230706,093500,1619698290,10460,10470,10470,10450,1528
20230706,093400,1603721470,10460,10450,10460,10450,2528
20230706,093300,1577288690,10440,10440,10440,10430,1501
20230706,093200,1561627040,10440,10450,10450,10430,993
20230706,093100,1551264920,10430,10460,10460,10430,2312
20230706,093000,1527139620,10450,10460,10470,10450,3888
20230706,092900,1486476200,10470,10470,10470,10440,4977
20230706,092800,1434476280,10460,10470,10470,10440,4689
20230706,092700,1385441400,10480,10500,10500,10480,1790
20230706,092600,1366659800,10500,10470,10500,10470,3713
20230706,092500,1327775050,10480,10520,10520,10480,5188
20230706,092400,1273305560,10520,10540,10540,10520,1389
20230706,092300,1258674740,10540,10550,10550,10530,1256
20230706,092200,1245441770,10560,10580,10580,10560,3206
20230706,092100,1211560810,10580,10580,10610,10560,3381
20230706,092000,1175739330,10560,10520,10560,10510,3133
20230706,091900,1142741460,10520,10510,10520,10500,1841
20230706,091800,1123401990,10500,10550,10570,10500,3567
20230706,091700,1085852230,10550,10600,10600,10550,3343
20230706,091600,1050485380,10590,10600,10600,10580,2807
20230706,091500,1020761480,10590,10560,10600,10560,2941
20230706,091400,989623240,10570,10500,10570,10500,2531
20230706,091300,962959940,10510,10480,10520,10470,2300
20230706,091200,938832440,10480,10460,10480,10450,2077
20230706,091100,917102450,10450,10500,10500,10450,4656
20230706,091000,868360230,10510,10480,10510,10460,2781
20230706,090900,839206750,10480,10480,10490,10460,2455
20230706,090800,813488110,10500,10550,10550,10470,2594
20230706,090700,786265120,10550,10500,10580,10500,7771
20230706,090600,704376170,10500,10480,10530,10450,2447
20230706,090500,678681280,10450,10450,10470,10370,6476
20230706,090400,611289670,10450,10360,10450,10360,12008
20230706,090300,486450840,10360,10400,10410,10360,4835
20230706,090200,436301710,10400,10410,10420,10370,10240
20230706,090100,329780070,10420,10360,10420,10350,6303
20230706,090000,264318710,10360,10580,10590,10310,22864