stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192400,425870850,3420,3420,3420,3420,5521
20230705,192300,425870850,3420,3420,3420,3420,0
20230705,192200,425870850,3420,3420,3420,3420,0
20230705,192100,425870850,3420,3420,3420,3420,0
20230705,192000,425870850,3420,3420,3420,3420,0
20230705,191900,425870850,3420,3420,3420,3420,0
20230705,191800,425870850,3420,3420,3420,3420,0
20230705,191700,425870850,3420,3420,3420,3420,0
20230705,191600,425870850,3420,3420,3420,3420,0
20230705,191500,425870850,3420,3420,3420,3420,0
20230705,191400,425870850,3420,3420,3420,3420,0
20230705,191300,425870850,3420,3420,3420,3420,0
20230705,191200,425870850,3420,3420,3420,3420,0
20230705,191100,425870850,3420,3420,3420,3420,0
20230705,191000,425870850,3420,3420,3420,3420,0
20230705,190900,425870850,3420,3420,3420,3420,0
20230705,190800,425870850,3420,3420,3420,3420,0
20230705,190700,425870850,3420,3420,3420,3420,0
20230705,190600,425870850,3420,3420,3420,3420,0
20230705,190500,425870850,3420,3420,3420,3420,0
20230705,190400,425870850,3420,3420,3420,3420,0
20230705,190300,425870850,3420,3420,3420,3420,0
20230705,190200,425870850,3420,3420,3420,3420,0
20230705,190100,425870850,3420,3420,3420,3420,0
20230705,190000,425870850,3420,3420,3420,3420,0
20230705,185900,425870850,3420,3420,3420,3420,0
20230705,185800,425870850,3420,3420,3420,3420,0
20230705,185700,425870850,3420,3420,3420,3420,0
20230705,185600,425870850,3420,3420,3420,3420,0
20230705,185500,425870850,3420,3420,3420,3420,0
20230705,185400,425870850,3420,3420,3420,3420,5521
20230705,185300,425870850,3420,3420,3420,3420,0
20230705,185200,425870850,3420,3420,3420,3420,0
20230705,185100,425870850,3420,3420,3420,3420,0
20230705,185000,425870850,3420,3420,3420,3420,0
20230705,184900,425870850,3420,3420,3420,3420,0
20230705,184800,425870850,3420,3420,3420,3420,0
20230705,184700,425870850,3420,3420,3420,3420,0
20230705,184600,425870850,3420,3420,3420,3420,0
20230705,184500,425870850,3420,3420,3420,3420,0
20230705,184400,425870850,3420,3420,3420,3420,0
20230705,184300,425870850,3420,3420,3420,3420,0
20230705,184200,425870850,3420,3420,3420,3420,0
20230705,184100,425870850,3420,3420,3420,3420,0
20230705,184000,425870850,3420,3420,3420,3420,0
20230705,183900,425870850,3420,3420,3420,3420,0
20230705,183800,425870850,3420,3420,3420,3420,0
20230705,183700,425870850,3420,3420,3420,3420,0
20230705,183600,425870850,3420,3420,3420,3420,0
20230705,183500,425870850,3420,3420,3420,3420,0
20230705,183400,425870850,3420,3420,3420,3420,0
20230705,183300,425870850,3420,3420,3420,3420,0
20230705,183200,425870850,3420,3420,3420,3420,0
20230705,183100,425870850,3420,3420,3420,3420,0
20230705,183000,425870850,3420,3420,3420,3420,0
20230705,182900,425870850,3420,3420,3420,3420,0
20230705,182800,425870850,3420,3420,3420,3420,0
20230705,182700,425870850,3420,3420,3420,3420,0
20230705,182600,425870850,3420,3420,3420,3420,0
20230705,182500,425870850,3420,3420,3420,3420,0
20230705,182400,425870850,3420,3420,3420,3420,5521
20230705,182300,425870850,3420,3420,3420,3420,0
20230705,182200,425870850,3420,3420,3420,3420,0
20230705,182100,425870850,3420,3420,3420,3420,0
20230705,182000,425870850,3420,3420,3420,3420,0
20230705,181900,425870850,3420,3420,3420,3420,0
20230705,181800,425870850,3420,3420,3420,3420,0
20230705,181700,425870850,3420,3420,3420,3420,0
20230705,181600,425870850,3420,3420,3420,3420,0
20230705,181500,425870850,3420,3420,3420,3420,0
20230705,181400,425870850,3420,3420,3420,3420,0
20230705,181300,425870850,3420,3420,3420,3420,0
20230705,181200,425870850,3420,3420,3420,3420,0
20230705,181100,425870850,3420,3420,3420,3420,0
20230705,181000,425870850,3420,3420,3420,3420,0
20230705,180900,425870850,3420,3420,3420,3420,0
20230705,180800,425870850,3420,3420,3420,3420,0
20230705,180700,425870850,3420,3420,3420,3420,0
20230705,180600,425870850,3420,3420,3420,3420,0
20230705,180500,425870850,3420,3420,3420,3420,0
20230705,180400,425870850,3420,3420,3420,3420,0
20230705,180300,425870850,3420,3420,3420,3420,0
20230705,180200,425870850,3420,3420,3420,3420,0
20230705,180100,425870850,3420,3420,3420,3420,0
20230705,180000,425870850,3420,3420,3420,3420,0
20230705,175900,425870850,3420,3420,3420,3420,0
20230705,175800,425870850,3420,3420,3420,3420,0
20230705,175700,425870850,3420,3420,3420,3420,0
20230705,175600,425870850,3420,3420,3420,3420,0
20230705,175500,425870850,3420,3420,3420,3420,0
20230705,175400,425870850,3420,3420,3420,3420,5521
20230705,175300,425870850,3420,3420,3420,3420,0
20230705,175200,425870850,3420,3420,3420,3420,0
20230705,175100,425870850,3420,3420,3420,3420,0
20230705,175000,425870850,3420,3420,3420,3420,0
20230705,174900,425870850,3420,3420,3420,3420,0
20230705,174800,425870850,3420,3420,3420,3420,0
20230705,174700,425870850,3420,3420,3420,3420,0
20230705,174600,425870850,3420,3420,3420,3420,0
20230705,174500,425870850,3420,3420,3420,3420,0
20230705,174400,425870850,3420,3420,3420,3420,0
20230705,174300,425870850,3420,3420,3420,3420,0
20230705,174200,425870850,3420,3420,3420,3420,0
20230705,174100,425870850,3420,3420,3420,3420,0
20230705,174000,425870850,3420,3420,3420,3420,0
20230705,173900,425870850,3420,3420,3420,3420,0
20230705,173800,425870850,3420,3420,3420,3420,0
20230705,173700,425870850,3420,3420,3420,3420,0
20230705,173600,425870850,3420,3420,3420,3420,0
20230705,173500,425870850,3420,3420,3420,3420,0
20230705,173400,425870850,3420,3420,3420,3420,0
20230705,173300,425870850,3420,3420,3420,3420,0
20230705,173200,425870850,3420,3420,3420,3420,0
20230705,173100,425870850,3420,3420,3420,3420,0
20230705,173000,425870850,3420,3420,3420,3420,0
20230705,172900,425870850,3420,3420,3420,3420,0
20230705,172800,425870850,3420,3420,3420,3420,0
20230705,172700,425870850,3420,3420,3420,3420,0
20230705,172600,425870850,3420,3420,3420,3420,0
20230705,172500,425870850,3420,3420,3420,3420,0
20230705,172400,425870850,3420,3420,3420,3420,5521
20230705,172300,425870850,3420,3420,3420,3420,0
20230705,172200,425870850,3420,3420,3420,3420,0
20230705,172100,425870850,3420,3420,3420,3420,0
20230705,172000,425870850,3420,3420,3420,3420,0
20230705,171900,425870850,3420,3420,3420,3420,0
20230705,171800,425870850,3420,3420,3420,3420,0
20230705,171700,425870850,3420,3420,3420,3420,0
20230705,171600,425870850,3420,3420,3420,3420,0
20230705,171500,425870850,3420,3420,3420,3420,0
20230705,171400,425870850,3420,3420,3420,3420,0
20230705,171300,425870850,3420,3420,3420,3420,0
20230705,171200,425870850,3420,3420,3420,3420,0
20230705,171100,425870850,3420,3420,3420,3420,0
20230705,171000,425870850,3420,3420,3420,3420,0
20230705,170900,425870850,3420,3420,3420,3420,0
20230705,170800,425870850,3420,3420,3420,3420,0
20230705,170700,425870850,3420,3420,3420,3420,0
20230705,170600,425870850,3420,3420,3420,3420,0
20230705,170500,425870850,3420,3420,3420,3420,0
20230705,170400,425870850,3420,3420,3420,3420,0
20230705,170300,425870850,3420,3420,3420,3420,0
20230705,170200,425870850,3420,3420,3420,3420,0
20230705,170100,425870850,3420,3420,3420,3420,0
20230705,170000,425870850,3420,3420,3420,3420,0
20230705,165900,425870850,3420,3420,3420,3420,0
20230705,165800,425870850,3420,3420,3420,3420,0
20230705,165700,425870850,3420,3420,3420,3420,0
20230705,165600,425870850,3420,3420,3420,3420,0
20230705,165500,425870850,3420,3420,3420,3420,0
20230705,165400,425870850,3420,3420,3420,3420,5521
20230705,165300,425870850,3420,3420,3420,3420,0
20230705,165200,425870850,3420,3420,3420,3420,0
20230705,165100,425870850,3420,3420,3420,3420,0
20230705,165000,425870850,3420,3420,3420,3420,0
20230705,164900,425870850,3420,3420,3420,3420,0
20230705,164800,425870850,3420,3420,3420,3420,0
20230705,164700,425870850,3420,3420,3420,3420,0
20230705,164600,425870850,3420,3420,3420,3420,0
20230705,164500,425870850,3420,3420,3420,3420,0
20230705,164400,425870850,3420,3420,3420,3420,0
20230705,164300,425870850,3420,3420,3420,3420,0
20230705,164200,425870850,3420,3420,3420,3420,0
20230705,164100,425870850,3420,3420,3420,3420,0
20230705,164000,425870850,3420,3420,3420,3420,0
20230705,163900,425870850,3420,3420,3420,3420,0
20230705,163800,425870850,3420,3420,3420,3420,0
20230705,163700,425870850,3420,3420,3420,3420,0
20230705,163600,425870850,3420,3420,3420,3420,0
20230705,163500,425870850,3420,3420,3420,3420,0
20230705,163400,425870850,3420,3420,3420,3420,0
20230705,163300,425870850,3420,3420,3420,3420,0
20230705,163200,425870850,3420,3420,3420,3420,0
20230705,163100,425870850,3420,3420,3420,3420,0
20230705,163000,425870850,3420,3420,3420,3420,0
20230705,162900,425870850,3420,3420,3420,3420,0
20230705,162800,425870850,3420,3420,3420,3420,0
20230705,162700,425870850,3420,3420,3420,3420,0
20230705,162600,425870850,3420,3420,3420,3420,0
20230705,162500,425870850,3420,3420,3420,3420,0
20230705,162400,425870850,3420,3420,3420,3420,5521
20230705,162300,425870850,3420,3420,3420,3420,0
20230705,162200,425870850,3420,3420,3420,3420,0
20230705,162100,425870850,3420,3420,3420,3420,0
20230705,162000,425870850,3420,3420,3420,3420,0
20230705,161900,425870850,3420,3420,3420,3420,0
20230705,161800,425870850,3420,3420,3420,3420,0
20230705,161700,425870850,3420,3420,3420,3420,0
20230705,161600,425870850,3420,3420,3420,3420,0
20230705,161500,425870850,3420,3420,3420,3420,0
20230705,161400,425870850,3420,3420,3420,3420,0
20230705,161300,425870850,3420,3420,3420,3420,0
20230705,161200,425870850,3420,3420,3420,3420,0
20230705,161100,425870850,3420,3420,3420,3420,0
20230705,161000,425870850,3420,3420,3420,3420,0
20230705,160900,425870850,3420,3420,3420,3420,0
20230705,160800,425870850,3420,3420,3420,3420,0
20230705,160700,425870850,3420,3420,3420,3420,0
20230705,160600,425870850,3420,3420,3420,3420,0
20230705,160500,425870850,3420,3420,3420,3420,0
20230705,160400,425870850,3420,3420,3420,3420,0
20230705,160300,425870850,3420,3420,3420,3420,0
20230705,160200,425870850,3420,3420,3420,3420,0
20230705,160100,425870850,3420,3420,3420,3420,0
20230705,160000,425870850,3420,3420,3420,3420,0
20230705,155900,425870850,3420,3420,3420,3420,0
20230705,155800,425870850,3420,3420,3420,3420,0
20230705,155700,425870850,3420,3420,3420,3420,0
20230705,155600,425870850,3420,3420,3420,3420,0
20230705,155500,425870850,3420,3420,3420,3420,0
20230705,155400,425870850,3420,3420,3420,3420,5521
20230705,155300,425870850,3420,3420,3420,3420,0
20230705,155200,425870850,3420,3420,3420,3420,0
20230705,155100,425870850,3420,3420,3420,3420,0
20230705,155000,425870850,3420,3420,3420,3420,0
20230705,154900,425870850,3420,3420,3420,3420,0
20230705,154800,425870850,3420,3420,3420,3420,0
20230705,154700,425870850,3420,3420,3420,3420,0
20230705,154600,425870850,3420,3420,3420,3420,0
20230705,154500,425870850,3420,3420,3420,3420,0
20230705,154400,425870850,3420,3420,3420,3420,0
20230705,154300,425870850,3420,3420,3420,3420,0
20230705,154200,425870850,3420,3420,3420,3420,0
20230705,154100,425870850,3420,3420,3420,3420,0
20230705,154000,425870850,3420,3420,3420,3420,0
20230705,153900,425870850,3420,3420,3420,3420,0
20230705,153800,425870850,3420,3420,3420,3420,0
20230705,153700,425870850,3420,3420,3420,3420,0
20230705,153600,425870850,3420,3420,3420,3420,0
20230705,153500,425870850,3420,3420,3420,3420,0
20230705,153400,425870850,3420,3420,3420,3420,0
20230705,153300,425870850,3420,3420,3420,3420,0
20230705,153200,425870850,3420,3420,3420,3420,0
20230705,153100,425870850,3420,3420,3420,3420,0
20230705,153000,425870850,3420,3420,3420,3420,5521
20230705,152900,406989030,3385,3385,3385,3385,0
20230705,152800,406989030,3385,3385,3385,3385,0
20230705,152700,406989030,3385,3385,3385,3385,0
20230705,152600,406989030,3385,3385,3385,3385,0
20230705,152500,406989030,3385,3385,3385,3385,0
20230705,152400,406989030,3385,3385,3385,3385,0
20230705,152300,406989030,3385,3385,3385,3385,0
20230705,152200,406989030,3385,3385,3385,3385,0
20230705,152100,406989030,3385,3385,3385,3385,0
20230705,152000,406989030,3385,3385,3385,3385,0
20230705,151900,406989030,3385,3410,3415,3385,5364
20230705,151800,388716250,3410,3400,3410,3400,16
20230705,151700,388661840,3410,3385,3410,3385,6874
20230705,151600,365269050,3385,3385,3390,3385,723
20230705,151500,362821660,3385,3385,3385,3385,909
20230705,151400,359744695,3380,3380,3380,3380,167
20230705,151300,359180235,3380,3380,3380,3380,32
20230705,151200,359072075,3380,3380,3380,3380,0
20230705,151100,359072075,3380,3380,3380,3375,259
20230705,151000,358197795,3385,3375,3385,3375,68
20230705,150900,357967695,3375,3370,3375,3370,441
20230705,150800,356480345,3385,3385,3385,3365,5952
20230705,150700,336408855,3385,3385,3385,3385,297
20230705,150600,335403510,3395,3390,3395,3380,863
20230705,150500,332478735,3385,3385,3385,3385,43
20230705,150400,332333180,3385,3385,3385,3385,10
20230705,150300,332299330,3390,3385,3390,3385,48
20230705,150200,332136640,3390,3390,3390,3390,10
20230705,150100,332102740,3390,3390,3390,3390,100
20230705,150000,331763740,3385,3385,3385,3385,544
20230705,145900,329922300,3385,3385,3385,3385,19
20230705,145800,329857985,3385,3385,3385,3385,295
20230705,145700,328859410,3390,3390,3390,3390,0
20230705,145600,328859410,3390,3390,3390,3390,213
20230705,145500,328137340,3390,3395,3395,3385,1190
20230705,145400,324105690,3395,3390,3395,3390,140
20230705,145300,323630890,3385,3390,3390,3385,649
20230705,145200,321432775,3390,3400,3400,3390,4894
20230705,145100,304829835,3400,3400,3400,3400,44
20230705,145000,304680235,3400,3400,3400,3400,360
20230705,144900,303456235,3400,3405,3405,3400,802
20230705,144800,300729085,3405,3405,3405,3405,250
20230705,144700,299877835,3405,3405,3405,3405,0
20230705,144600,299877835,3405,3405,3405,3405,394
20230705,144500,298536265,3405,3405,3405,3405,0
20230705,144400,298536265,3405,3405,3405,3405,0
20230705,144300,298536265,3405,3405,3405,3405,0
20230705,144200,298536265,3405,3400,3415,3400,223
20230705,144100,297777870,3400,3400,3400,3400,40
20230705,144000,297641870,3400,3400,3400,3400,0
20230705,143900,297641870,3400,3400,3400,3400,0
20230705,143800,297641870,3400,3400,3400,3400,1418
20230705,143700,292820670,3405,3405,3405,3405,44
20230705,143600,292670850,3400,3400,3400,3400,1000
20230705,143500,289270850,3415,3415,3415,3415,0
20230705,143400,289270850,3415,3415,3415,3415,1
20230705,143300,289267435,3405,3405,3415,3405,37
20230705,143200,289141350,3420,3420,3420,3420,20
20230705,143100,289072950,3420,3420,3420,3420,10
20230705,143000,289038750,3420,3420,3420,3420,0
20230705,142900,289038750,3420,3420,3420,3420,0
20230705,142800,289038750,3420,3420,3420,3420,11
20230705,142700,289001130,3410,3420,3420,3410,109
20230705,142600,288629090,3415,3410,3415,3410,200
20230705,142500,287946355,3410,3410,3410,3410,0
20230705,142400,287946355,3410,3410,3410,3410,43
20230705,142300,287799725,3410,3410,3410,3410,0
20230705,142200,287799725,3410,3410,3410,3410,16
20230705,142100,287745165,3410,3405,3410,3405,12
20230705,142000,287704250,3405,3405,3405,3405,1
20230705,141900,287700845,3410,3410,3410,3410,50
20230705,141800,287530345,3410,3410,3410,3410,16
20230705,141700,287475785,3405,3405,3405,3405,10
20230705,141600,287441735,3410,3400,3410,3400,958
20230705,141500,284184435,3400,3400,3410,3400,1901
20230705,141400,277712035,3405,3405,3405,3405,0
20230705,141300,277712035,3405,3405,3405,3405,330
20230705,141200,276588385,3410,3410,3410,3410,0
20230705,141100,276588385,3410,3405,3410,3405,861
20230705,141000,273656665,3410,3410,3410,3410,0
20230705,140900,273656665,3410,3410,3410,3405,15
20230705,140800,273605565,3410,3410,3410,3405,129
20230705,140700,273166305,3410,3410,3410,3410,0
20230705,140600,273166305,3410,3410,3410,3410,3774
20230705,140500,260296965,3420,3415,3420,3415,24
20230705,140400,260214940,3415,3415,3415,3415,3360
20230705,140300,248740540,3415,3415,3415,3415,0
20230705,140200,248740540,3415,3420,3420,3415,107
20230705,140100,248375100,3420,3420,3420,3420,15
20230705,140000,248323800,3420,3420,3420,3420,0
20230705,135900,248323800,3420,3420,3420,3420,0
20230705,135800,248323800,3420,3420,3420,3420,21
20230705,135700,248251980,3420,3420,3420,3420,10
20230705,135600,248217780,3420,3420,3420,3420,15
20230705,135500,248166480,3420,3425,3425,3420,2036
20230705,135400,241203310,3425,3425,3425,3425,4279
20230705,135300,226547735,3425,3425,3425,3425,0
20230705,135200,226547735,3425,3425,3425,3425,0
20230705,135100,226547735,3425,3430,3430,3425,65
20230705,135000,226324855,3430,3430,3430,3430,0
20230705,134900,226324855,3430,3430,3430,3430,0
20230705,134800,226324855,3430,3430,3430,3430,0
20230705,134700,226324855,3430,3445,3445,3430,40
20230705,134600,226187505,3435,3435,3435,3435,29
20230705,134500,226087890,3445,3445,3445,3445,0
20230705,134400,226087890,3445,3440,3445,3440,60
20230705,134300,225881430,3425,3425,3425,3425,150
20230705,134200,225367680,3425,3425,3425,3425,40
20230705,134100,225230680,3440,3440,3440,3440,0
20230705,134000,225230680,3440,3440,3440,3440,0
20230705,133900,225230680,3440,3440,3440,3440,0
20230705,133800,225230680,3440,3440,3440,3440,0
20230705,133700,225230680,3440,3440,3440,3440,0
20230705,133600,225230680,3440,3440,3440,3440,0
20230705,133500,225230680,3440,3440,3440,3440,0
20230705,133400,225230680,3440,3440,3440,3440,0
20230705,133300,225230680,3440,3425,3440,3425,2001
20230705,133200,218377240,3440,3440,3440,3440,0
20230705,133100,218377240,3440,3440,3440,3440,0
20230705,133000,218377240,3440,3440,3440,3440,0
20230705,132900,218377240,3440,3440,3440,3440,0
20230705,132800,218377240,3440,3440,3440,3440,0
20230705,132700,218377240,3440,3440,3440,3440,0
20230705,132600,218377240,3440,3440,3440,3440,0
20230705,132500,218377240,3440,3440,3440,3440,0
20230705,132400,218377240,3440,3440,3440,3440,0
20230705,132300,218377240,3440,3440,3440,3440,0
20230705,132200,218377240,3440,3440,3440,3440,11
20230705,132100,218339400,3420,3430,3430,3420,4116
20230705,132000,204247385,3430,3430,3430,3430,0
20230705,131900,204247385,3430,3430,3430,3430,0
20230705,131800,204247385,3430,3430,3430,3430,78
20230705,131700,203979845,3440,3440,3440,3440,0
20230705,131600,203979845,3440,3440,3440,3440,8
20230705,131500,203952325,3440,3440,3440,3440,8
20230705,131400,203924805,3430,3445,3445,3430,221
20230705,131300,203166325,3445,3445,3445,3445,11
20230705,131200,203128430,3430,3430,3430,3430,100
20230705,131100,202785430,3445,3445,3445,3445,10
20230705,131000,202750980,3425,3425,3425,3425,1
20230705,130900,202747555,3420,3420,3420,3420,0
20230705,130800,202747555,3420,3425,3425,3420,928
20230705,130700,199571030,3430,3430,3430,3430,0
20230705,130600,199571030,3430,3430,3430,3430,948
20230705,130500,196319390,3440,3440,3440,3440,0
20230705,130400,196319390,3440,3440,3440,3440,4791
20230705,130300,179838350,3440,3440,3440,3440,0
20230705,130200,179838350,3440,3430,3440,3425,274
20230705,130100,178899495,3440,3440,3440,3440,2
20230705,130000,178892615,3440,3440,3440,3440,14
20230705,125900,178844455,3430,3430,3430,3430,1
20230705,125800,178841025,3440,3440,3440,3440,0
20230705,125700,178841025,3440,3440,3440,3440,14
20230705,125600,178792865,3425,3425,3425,3425,0
20230705,125500,178792865,3425,3425,3425,3425,0
20230705,125400,178792865,3425,3425,3425,3425,0
20230705,125300,178792865,3425,3430,3430,3425,12
20230705,125200,178751760,3430,3430,3430,3430,95
20230705,125100,178425910,3430,3430,3430,3430,100
20230705,125000,178082910,3430,3430,3430,3430,0
20230705,124900,178082910,3430,3430,3430,3430,0
20230705,124800,178082910,3430,3430,3430,3430,0
20230705,124700,178082910,3430,3430,3430,3430,0
20230705,124600,178082910,3430,3430,3430,3430,64
20230705,124500,177863390,3425,3425,3425,3425,0
20230705,124400,177863390,3425,3425,3425,3425,0
20230705,124300,177863390,3425,3425,3425,3425,100
20230705,124200,177520890,3440,3440,3440,3440,14
20230705,124100,177472730,3430,3430,3430,3430,0
20230705,124000,177472730,3430,3430,3430,3430,50
20230705,123900,177301230,3430,3440,3440,3430,3
20230705,123800,177290925,3440,3440,3440,3440,4
20230705,123700,177277165,3440,3440,3440,3440,0
20230705,123600,177277165,3440,3440,3440,3440,0
20230705,123500,177277165,3440,3440,3440,3440,0
20230705,123400,177277165,3440,3440,3440,3440,10
20230705,123300,177242765,3440,3440,3440,3440,11
20230705,123200,177204925,3420,3420,3420,3420,0
20230705,123100,177204925,3420,3420,3420,3420,0
20230705,123000,177204925,3420,3430,3430,3420,3658
20230705,122900,164691315,3425,3425,3425,3425,900
20230705,122800,161608815,3430,3430,3430,3430,0
20230705,122700,161608815,3430,3430,3430,3430,0
20230705,122600,161608815,3430,3430,3445,3430,462
20230705,122500,160024005,3450,3450,3450,3450,0
20230705,122400,160024005,3450,3450,3450,3450,0
20230705,122300,160024005,3450,3450,3450,3450,11
20230705,122200,159986055,3440,3440,3440,3440,0
20230705,122100,159986055,3440,3440,3440,3440,0
20230705,122000,159986055,3440,3440,3440,3440,0
20230705,121900,159986055,3440,3440,3440,3440,0
20230705,121800,159986055,3440,3440,3440,3440,100
20230705,121700,159642055,3450,3450,3450,3450,11
20230705,121600,159604105,3425,3435,3435,3425,880
20230705,121500,156587055,3455,3455,3455,3455,0
20230705,121400,156587055,3455,3455,3455,3455,0
20230705,121300,156587055,3455,3455,3455,3455,10
20230705,121200,156552505,3440,3440,3440,3440,5
20230705,121100,156535305,3455,3455,3455,3455,0
20230705,121000,156535305,3455,3455,3455,3455,0
20230705,120900,156535305,3455,3455,3455,3455,0
20230705,120800,156535305,3455,3455,3455,3455,0
20230705,120700,156535305,3455,3455,3455,3455,0
20230705,120600,156535305,3455,3455,3455,3455,0
20230705,120500,156535305,3455,3455,3455,3455,0
20230705,120400,156535305,3455,3455,3455,3455,0
20230705,120300,156535305,3455,3455,3455,3455,0
20230705,120200,156535305,3455,3455,3455,3455,20
20230705,120100,156466205,3455,3455,3455,3455,0
20230705,120000,156466205,3455,3455,3455,3455,0
20230705,115900,156466205,3455,3455,3455,3455,0
20230705,115800,156466205,3455,3455,3455,3455,0
20230705,115700,156466205,3455,3455,3455,3455,0
20230705,115600,156466205,3455,3455,3455,3455,5
20230705,115500,156448930,3460,3460,3460,3460,0
20230705,115400,156448930,3460,3440,3460,3440,25
20230705,115300,156362710,3460,3440,3460,3440,26
20230705,115200,156273050,3460,3455,3460,3455,45
20230705,115100,156117510,3425,3425,3425,3425,0
20230705,115000,156117510,3425,3430,3430,3425,1000
20230705,114900,152688900,3430,3440,3460,3430,2464
20230705,114800,144228150,3460,3460,3460,3460,11
20230705,114700,144190090,3440,3440,3440,3440,0
20230705,114600,144190090,3440,3440,3440,3440,0
20230705,114500,144190090,3440,3440,3440,3440,0
20230705,114400,144190090,3440,3440,3440,3440,1
20230705,114300,144186650,3460,3460,3460,3460,1
20230705,114200,144183190,3460,3460,3460,3460,0
20230705,114100,144183190,3460,3460,3460,3460,0
20230705,114000,144183190,3460,3460,3460,3460,0
20230705,113900,144183190,3460,3450,3460,3450,2288
20230705,113800,136279745,3445,3440,3445,3440,1300
20230705,113700,131801745,3440,3440,3440,3440,1
20230705,113600,131798305,3435,3435,3435,3435,0
20230705,113500,131798305,3435,3435,3435,3435,0
20230705,113400,131798305,3435,3435,3435,3435,3
20230705,113300,131788000,3435,3435,3435,3435,0
20230705,113200,131788000,3435,3435,3435,3435,97
20230705,113100,131454805,3435,3435,3435,3435,103
20230705,113000,131101000,3445,3435,3445,3435,91
20230705,112900,130788315,3435,3435,3435,3435,669
20230705,112800,128490300,3440,3440,3440,3440,0
20230705,112700,128490300,3440,3440,3440,3440,0
20230705,112600,128490300,3440,3450,3450,3440,542
20230705,112500,126620700,3445,3445,3445,3445,307
20230705,112400,125563085,3455,3450,3455,3450,13
20230705,112300,125518180,3455,3455,3455,3455,0
20230705,112200,125518180,3455,3440,3455,3435,78
20230705,112100,125249630,3445,3445,3445,3445,0
20230705,112000,125249630,3445,3445,3445,3445,4
20230705,111900,125235850,3445,3445,3445,3445,40
20230705,111800,125098050,3450,3445,3450,3440,406
20230705,111700,123701375,3445,3445,3445,3445,70
20230705,111600,123460225,3455,3455,3455,3455,7
20230705,111500,123436040,3460,3445,3460,3445,1131
20230705,111400,119533415,3450,3445,3450,3445,200
20230705,111300,118843440,3450,3450,3450,3450,0
20230705,111200,118843440,3450,3450,3450,3450,0
20230705,111100,118843440,3450,3450,3450,3450,0
20230705,111000,118843440,3450,3450,3450,3450,0
20230705,110900,118843440,3450,3450,3450,3450,0
20230705,110800,118843440,3450,3450,3450,3450,0
20230705,110700,118843440,3450,3450,3450,3450,0
20230705,110600,118843440,3450,3450,3450,3450,0
20230705,110500,118843440,3450,3450,3450,3450,0
20230705,110400,118843440,3450,3450,3450,3450,0
20230705,110300,118843440,3450,3450,3450,3450,0
20230705,110200,118843440,3450,3450,3450,3450,0
20230705,110100,118843440,3450,3450,3450,3450,0
20230705,110000,118843440,3450,3450,3450,3450,0
20230705,105900,118843440,3450,3445,3450,3445,155
20230705,105800,118309395,3445,3445,3445,3445,1
20230705,105700,118305950,3435,3445,3445,3435,203
20230705,105600,117608625,3450,3450,3450,3450,0
20230705,105500,117608625,3450,3450,3450,3450,0
20230705,105400,117608625,3450,3445,3450,3445,16
20230705,105300,117553440,3435,3440,3440,3435,1292
20230705,105200,113114960,3450,3450,3450,3450,0
20230705,105100,113114960,3450,3450,3450,3450,0
20230705,105000,113114960,3450,3450,3450,3450,0
20230705,104900,113114960,3450,3450,3450,3450,0
20230705,104800,113114960,3450,3450,3450,3450,0
20230705,104700,113114960,3450,3450,3450,3450,0
20230705,104600,113114960,3450,3450,3450,3450,20
20230705,104500,113045960,3450,3445,3450,3445,47
20230705,104400,112883980,3440,3440,3440,3440,0
20230705,104300,112883980,3440,3440,3440,3440,0
20230705,104200,112883980,3440,3440,3440,3440,1
20230705,104100,112880540,3450,3450,3450,3450,0
20230705,104000,112880540,3450,3430,3450,3430,31
20230705,103900,112773995,3450,3450,3450,3450,0
20230705,103800,112773995,3450,3445,3450,3445,21
20230705,103700,112701590,3445,3445,3445,3445,31
20230705,103600,112594795,3445,3445,3445,3445,153
20230705,103500,112067710,3450,3450,3450,3430,4042
20230705,103400,98199625,3440,3440,3440,3440,528
20230705,103300,96383305,3465,3465,3465,3465,0
20230705,103200,96383305,3465,3465,3465,3465,0
20230705,103100,96383305,3465,3465,3465,3465,0
20230705,103000,96383305,3465,3465,3465,3465,0
20230705,102900,96383305,3465,3465,3465,3465,0
20230705,102800,96383305,3465,3465,3465,3465,0
20230705,102700,96383305,3465,3465,3465,3465,0
20230705,102600,96383305,3465,3465,3465,3465,0
20230705,102500,96383305,3465,3465,3465,3465,0
20230705,102400,96383305,3465,3465,3465,3465,0
20230705,102300,96383305,3465,3465,3465,3465,0
20230705,102200,96383305,3465,3455,3465,3455,33
20230705,102100,96269050,3445,3435,3445,3430,110
20230705,102000,95891300,3445,3445,3445,3445,0
20230705,101900,95891300,3445,3445,3445,3445,0
20230705,101800,95891300,3445,3445,3445,3445,0
20230705,101700,95891300,3445,3445,3445,3445,2
20230705,101600,95884410,3445,3435,3445,3430,311
20230705,101500,94817355,3430,3435,3435,3430,162
20230705,101400,94261295,3465,3440,3465,3440,607
20230705,101300,92167095,3430,3435,3440,3430,5639
20230705,101200,72802510,3440,3440,3440,3435,1013
20230705,101100,69317980,3440,3440,3440,3440,5
20230705,101000,69300780,3440,3440,3440,3440,110
20230705,100900,68922380,3450,3450,3450,3450,30
20230705,100800,68818880,3450,3450,3450,3450,0
20230705,100700,68818880,3450,3450,3450,3450,0
20230705,100600,68818880,3450,3450,3450,3450,2
20230705,100500,68811980,3450,3450,3450,3450,0
20230705,100400,68811980,3450,3450,3450,3450,0
20230705,100300,68811980,3450,3450,3450,3450,1
20230705,100200,68808530,3440,3440,3440,3440,5
20230705,100100,68791330,3450,3450,3450,3450,11
20230705,100000,68753380,3440,3445,3445,3440,200
20230705,095900,68065305,3440,3440,3440,3440,0
20230705,095800,68065305,3440,3440,3440,3440,0
20230705,095700,68065305,3440,3440,3440,3440,31
20230705,095600,67958665,3435,3435,3435,3435,0
20230705,095500,67958665,3435,3435,3435,3435,0
20230705,095400,67958665,3435,3450,3450,3435,510
20230705,095300,66204675,3450,3450,3450,3450,0
20230705,095200,66204675,3450,3450,3450,3450,0
20230705,095100,66204675,3450,3450,3450,3450,8
20230705,095000,66177075,3455,3440,3455,3440,107
20230705,094900,65808125,3440,3440,3440,3440,1377
20230705,094800,61071245,3445,3445,3445,3445,5
20230705,094700,61054020,3445,3445,3445,3445,592
20230705,094600,59014580,3450,3450,3450,3450,545
20230705,094500,57134330,3450,3450,3450,3450,28
20230705,094400,57037730,3455,3455,3455,3455,0
20230705,094300,57037730,3455,3450,3455,3450,201
20230705,094200,56344275,3455,3455,3455,3455,0
20230705,094100,56344275,3455,3455,3455,3455,0
20230705,094000,56344275,3455,3455,3460,3455,16
20230705,093900,56288930,3445,3455,3455,3445,51
20230705,093800,56113225,3455,3455,3455,3455,33
20230705,093700,55999210,3455,3455,3455,3455,39
20230705,093600,55864465,3455,3455,3455,3455,115
20230705,093500,55467140,3455,3450,3455,3450,501
20230705,093400,53738685,3450,3450,3450,3450,25
20230705,093300,53652435,3450,3455,3455,3450,6636
20230705,093200,30754170,3455,3455,3455,3455,0
20230705,093100,30754170,3455,3465,3470,3455,196
20230705,093000,30076900,3470,3470,3470,3470,0
20230705,092900,30076900,3470,3465,3470,3465,41
20230705,092800,29934785,3455,3455,3455,3455,0
20230705,092700,29934785,3455,3455,3455,3455,70
20230705,092600,29692935,3470,3470,3470,3470,0
20230705,092500,29692935,3470,3470,3470,3470,0
20230705,092400,29692935,3470,3470,3470,3470,0
20230705,092300,29692935,3470,3465,3470,3465,13
20230705,092200,29647835,3455,3465,3470,3455,243
20230705,092100,28807890,3470,3460,3470,3460,660
20230705,092000,26524180,3475,3475,3475,3475,10
20230705,091900,26489430,3465,3465,3465,3465,12
20230705,091800,26447850,3475,3460,3475,3460,44
20230705,091700,26295070,3475,3470,3475,3470,289
20230705,091600,25290830,3475,3470,3475,3470,42
20230705,091500,25144985,3475,3460,3475,3460,447
20230705,091400,23598215,3465,3465,3465,3465,278
20230705,091300,22634945,3475,3475,3475,3475,1
20230705,091200,22631470,3480,3480,3480,3480,0
20230705,091100,22631470,3480,3480,3480,3480,0
20230705,091000,22631470,3480,3480,3480,3480,0
20230705,090900,22631470,3480,3475,3480,3475,50
20230705,090800,22457475,3465,3465,3465,3465,0
20230705,090700,22457475,3465,3465,3465,3465,156
20230705,090600,21916935,3480,3475,3480,3475,11
20230705,090500,21878660,3475,3480,3480,3475,25
20230705,090400,21791685,3475,3475,3480,3475,23
20230705,090300,21711705,3475,3475,3475,3475,0
20230705,090200,21711705,3475,3475,3485,3475,460
20230705,090100,20111160,3485,3475,3485,3475,4188
20230705,090000,5557350,3460,3485,3485,3460,1595