stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192400,843071895,3265,3265,3265,3265,13767
20230706,192300,843071895,3265,3265,3265,3265,0
20230706,192200,843071895,3265,3265,3265,3265,0
20230706,192100,843071895,3265,3265,3265,3265,0
20230706,192000,843071895,3265,3265,3265,3265,0
20230706,191900,843071895,3265,3265,3265,3265,0
20230706,191800,843071895,3265,3265,3265,3265,0
20230706,191700,843071895,3265,3265,3265,3265,0
20230706,191600,843071895,3265,3265,3265,3265,0
20230706,191500,843071895,3265,3265,3265,3265,0
20230706,191400,843071895,3265,3265,3265,3265,0
20230706,191300,843071895,3265,3265,3265,3265,0
20230706,191200,843071895,3265,3265,3265,3265,0
20230706,191100,843071895,3265,3265,3265,3265,0
20230706,191000,843071895,3265,3265,3265,3265,0
20230706,190900,843071895,3265,3265,3265,3265,0
20230706,190800,843071895,3265,3265,3265,3265,0
20230706,190700,843071895,3265,3265,3265,3265,0
20230706,190600,843071895,3265,3265,3265,3265,0
20230706,190500,843071895,3265,3265,3265,3265,0
20230706,190400,843071895,3265,3265,3265,3265,0
20230706,190300,843071895,3265,3265,3265,3265,0
20230706,190200,843071895,3265,3265,3265,3265,0
20230706,190100,843071895,3265,3265,3265,3265,0
20230706,190000,843071895,3265,3265,3265,3265,0
20230706,185900,843071895,3265,3265,3265,3265,0
20230706,185800,843071895,3265,3265,3265,3265,0
20230706,185700,843071895,3265,3265,3265,3265,0
20230706,185600,843071895,3265,3265,3265,3265,0
20230706,185500,843071895,3265,3265,3265,3265,0
20230706,185400,843071895,3265,3265,3265,3265,13767
20230706,185300,843071895,3265,3265,3265,3265,0
20230706,185200,843071895,3265,3265,3265,3265,0
20230706,185100,843071895,3265,3265,3265,3265,0
20230706,185000,843071895,3265,3265,3265,3265,0
20230706,184900,843071895,3265,3265,3265,3265,0
20230706,184800,843071895,3265,3265,3265,3265,0
20230706,184700,843071895,3265,3265,3265,3265,0
20230706,184600,843071895,3265,3265,3265,3265,0
20230706,184500,843071895,3265,3265,3265,3265,0
20230706,184400,843071895,3265,3265,3265,3265,0
20230706,184300,843071895,3265,3265,3265,3265,0
20230706,184200,843071895,3265,3265,3265,3265,0
20230706,184100,843071895,3265,3265,3265,3265,0
20230706,184000,843071895,3265,3265,3265,3265,0
20230706,183900,843071895,3265,3265,3265,3265,0
20230706,183800,843071895,3265,3265,3265,3265,0
20230706,183700,843071895,3265,3265,3265,3265,0
20230706,183600,843071895,3265,3265,3265,3265,0
20230706,183500,843071895,3265,3265,3265,3265,0
20230706,183400,843071895,3265,3265,3265,3265,0
20230706,183300,843071895,3265,3265,3265,3265,0
20230706,183200,843071895,3265,3265,3265,3265,0
20230706,183100,843071895,3265,3265,3265,3265,0
20230706,183000,843071895,3265,3265,3265,3265,0
20230706,182900,843071895,3265,3265,3265,3265,0
20230706,182800,843071895,3265,3265,3265,3265,0
20230706,182700,843071895,3265,3265,3265,3265,0
20230706,182600,843071895,3265,3265,3265,3265,0
20230706,182500,843071895,3265,3265,3265,3265,0
20230706,182400,843071895,3265,3265,3265,3265,13767
20230706,182300,843071895,3265,3265,3265,3265,0
20230706,182200,843071895,3265,3265,3265,3265,0
20230706,182100,843071895,3265,3265,3265,3265,0
20230706,182000,843071895,3265,3265,3265,3265,0
20230706,181900,843071895,3265,3265,3265,3265,0
20230706,181800,843071895,3265,3265,3265,3265,0
20230706,181700,843071895,3265,3265,3265,3265,0
20230706,181600,843071895,3265,3265,3265,3265,0
20230706,181500,843071895,3265,3265,3265,3265,0
20230706,181400,843071895,3265,3265,3265,3265,0
20230706,181300,843071895,3265,3265,3265,3265,0
20230706,181200,843071895,3265,3265,3265,3265,0
20230706,181100,843071895,3265,3265,3265,3265,0
20230706,181000,843071895,3265,3265,3265,3265,0
20230706,180900,843071895,3265,3265,3265,3265,0
20230706,180800,843071895,3265,3265,3265,3265,0
20230706,180700,843071895,3265,3265,3265,3265,0
20230706,180600,843071895,3265,3265,3265,3265,0
20230706,180500,843071895,3265,3265,3265,3265,0
20230706,180400,843071895,3265,3265,3265,3265,0
20230706,180300,843071895,3265,3265,3265,3265,0
20230706,180200,843071895,3265,3265,3265,3265,0
20230706,180100,843071895,3265,3265,3265,3265,0
20230706,180000,843071895,3265,3265,3265,3265,0
20230706,175900,843071895,3265,3265,3265,3265,0
20230706,175800,843071895,3265,3265,3265,3265,0
20230706,175700,843071895,3265,3265,3265,3265,0
20230706,175600,843071895,3265,3265,3265,3265,0
20230706,175500,843071895,3265,3265,3265,3265,0
20230706,175400,843071895,3265,3265,3265,3265,13767
20230706,175300,843071895,3265,3265,3265,3265,0
20230706,175200,843071895,3265,3265,3265,3265,0
20230706,175100,843071895,3265,3265,3265,3265,0
20230706,175000,843071895,3265,3265,3265,3265,0
20230706,174900,843071895,3265,3265,3265,3265,0
20230706,174800,843071895,3265,3265,3265,3265,0
20230706,174700,843071895,3265,3265,3265,3265,0
20230706,174600,843071895,3265,3265,3265,3265,0
20230706,174500,843071895,3265,3265,3265,3265,0
20230706,174400,843071895,3265,3265,3265,3265,0
20230706,174300,843071895,3265,3265,3265,3265,0
20230706,174200,843071895,3265,3265,3265,3265,0
20230706,174100,843071895,3265,3265,3265,3265,0
20230706,174000,843071895,3265,3265,3265,3265,0
20230706,173900,843071895,3265,3265,3265,3265,0
20230706,173800,843071895,3265,3265,3265,3265,0
20230706,173700,843071895,3265,3265,3265,3265,0
20230706,173600,843071895,3265,3265,3265,3265,0
20230706,173500,843071895,3265,3265,3265,3265,0
20230706,173400,843071895,3265,3265,3265,3265,0
20230706,173300,843071895,3265,3265,3265,3265,0
20230706,173200,843071895,3265,3265,3265,3265,0
20230706,173100,843071895,3265,3265,3265,3265,0
20230706,173000,843071895,3265,3265,3265,3265,0
20230706,172900,843071895,3265,3265,3265,3265,0
20230706,172800,843071895,3265,3265,3265,3265,0
20230706,172700,843071895,3265,3265,3265,3265,0
20230706,172600,843071895,3265,3265,3265,3265,0
20230706,172500,843071895,3265,3265,3265,3265,0
20230706,172400,843071895,3265,3265,3265,3265,13767
20230706,172300,843071895,3265,3265,3265,3265,0
20230706,172200,843071895,3265,3265,3265,3265,0
20230706,172100,843071895,3265,3265,3265,3265,0
20230706,172000,843071895,3265,3265,3265,3265,0
20230706,171900,843071895,3265,3265,3265,3265,0
20230706,171800,843071895,3265,3265,3265,3265,0
20230706,171700,843071895,3265,3265,3265,3265,0
20230706,171600,843071895,3265,3265,3265,3265,0
20230706,171500,843071895,3265,3265,3265,3265,0
20230706,171400,843071895,3265,3265,3265,3265,0
20230706,171300,843071895,3265,3265,3265,3265,0
20230706,171200,843071895,3265,3265,3265,3265,0
20230706,171100,843071895,3265,3265,3265,3265,0
20230706,171000,843071895,3265,3265,3265,3265,0
20230706,170900,843071895,3265,3265,3265,3265,0
20230706,170800,843071895,3265,3265,3265,3265,0
20230706,170700,843071895,3265,3265,3265,3265,0
20230706,170600,843071895,3265,3265,3265,3265,0
20230706,170500,843071895,3265,3265,3265,3265,0
20230706,170400,843071895,3265,3265,3265,3265,0
20230706,170300,843071895,3265,3265,3265,3265,0
20230706,170200,843071895,3265,3265,3265,3265,0
20230706,170100,843071895,3265,3265,3265,3265,0
20230706,170000,843071895,3265,3265,3265,3265,0
20230706,165900,843071895,3265,3265,3265,3265,0
20230706,165800,843071895,3265,3265,3265,3265,0
20230706,165700,843071895,3265,3265,3265,3265,0
20230706,165600,843071895,3265,3265,3265,3265,0
20230706,165500,843071895,3265,3265,3265,3265,0
20230706,165400,843071895,3265,3265,3265,3265,13767
20230706,165300,843071895,3265,3265,3265,3265,0
20230706,165200,843071895,3265,3265,3265,3265,0
20230706,165100,843071895,3265,3265,3265,3265,0
20230706,165000,843071895,3265,3265,3265,3265,0
20230706,164900,843071895,3265,3265,3265,3265,0
20230706,164800,843071895,3265,3265,3265,3265,0
20230706,164700,843071895,3265,3265,3265,3265,0
20230706,164600,843071895,3265,3265,3265,3265,0
20230706,164500,843071895,3265,3265,3265,3265,0
20230706,164400,843071895,3265,3265,3265,3265,0
20230706,164300,843071895,3265,3265,3265,3265,0
20230706,164200,843071895,3265,3265,3265,3265,0
20230706,164100,843071895,3265,3265,3265,3265,0
20230706,164000,843071895,3265,3265,3265,3265,0
20230706,163900,843071895,3265,3265,3265,3265,0
20230706,163800,843071895,3265,3265,3265,3265,0
20230706,163700,843071895,3265,3265,3265,3265,0
20230706,163600,843071895,3265,3265,3265,3265,0
20230706,163500,843071895,3265,3265,3265,3265,0
20230706,163400,843071895,3265,3265,3265,3265,0
20230706,163300,843071895,3265,3265,3265,3265,0
20230706,163200,843071895,3265,3265,3265,3265,0
20230706,163100,843071895,3265,3265,3265,3265,0
20230706,163000,843071895,3265,3265,3265,3265,0
20230706,162900,843071895,3265,3265,3265,3265,0
20230706,162800,843071895,3265,3265,3265,3265,0
20230706,162700,843071895,3265,3265,3265,3265,0
20230706,162600,843071895,3265,3265,3265,3265,0
20230706,162500,843071895,3265,3265,3265,3265,0
20230706,162400,843071895,3265,3265,3265,3265,13767
20230706,162300,843071895,3265,3265,3265,3265,0
20230706,162200,843071895,3265,3265,3265,3265,0
20230706,162100,843071895,3265,3265,3265,3265,0
20230706,162000,843071895,3265,3265,3265,3265,0
20230706,161900,843071895,3265,3265,3265,3265,0
20230706,161800,843071895,3265,3265,3265,3265,0
20230706,161700,843071895,3265,3265,3265,3265,0
20230706,161600,843071895,3265,3265,3265,3265,0
20230706,161500,843071895,3265,3265,3265,3265,0
20230706,161400,843071895,3265,3265,3265,3265,0
20230706,161300,843071895,3265,3265,3265,3265,0
20230706,161200,843071895,3265,3265,3265,3265,0
20230706,161100,843071895,3265,3265,3265,3265,0
20230706,161000,843071895,3265,3265,3265,3265,0
20230706,160900,843071895,3265,3265,3265,3265,0
20230706,160800,843071895,3265,3265,3265,3265,0
20230706,160700,843071895,3265,3265,3265,3265,0
20230706,160600,843071895,3265,3265,3265,3265,0
20230706,160500,843071895,3265,3265,3265,3265,0
20230706,160400,843071895,3265,3265,3265,3265,0
20230706,160300,843071895,3265,3265,3265,3265,0
20230706,160200,843071895,3265,3265,3265,3265,0
20230706,160100,843071895,3265,3265,3265,3265,0
20230706,160000,843071895,3265,3265,3265,3265,0
20230706,155900,843071895,3265,3265,3265,3265,0
20230706,155800,843071895,3265,3265,3265,3265,0
20230706,155700,843071895,3265,3265,3265,3265,0
20230706,155600,843071895,3265,3265,3265,3265,0
20230706,155500,843071895,3265,3265,3265,3265,0
20230706,155400,843071895,3265,3265,3265,3265,13767
20230706,155300,843071895,3265,3265,3265,3265,0
20230706,155200,843071895,3265,3265,3265,3265,0
20230706,155100,843071895,3265,3265,3265,3265,0
20230706,155000,843071895,3265,3265,3265,3265,0
20230706,154900,843071895,3265,3265,3265,3265,0
20230706,154800,843071895,3265,3265,3265,3265,0
20230706,154700,843071895,3265,3265,3265,3265,0
20230706,154600,843071895,3265,3265,3265,3265,0
20230706,154500,843071895,3265,3265,3265,3265,0
20230706,154400,843071895,3265,3265,3265,3265,0
20230706,154300,843071895,3265,3265,3265,3265,0
20230706,154200,843071895,3265,3265,3265,3265,0
20230706,154100,843071895,3265,3265,3265,3265,0
20230706,154000,843071895,3265,3265,3265,3265,0
20230706,153900,843071895,3265,3265,3265,3265,0
20230706,153800,843071895,3265,3265,3265,3265,0
20230706,153700,843071895,3265,3265,3265,3265,0
20230706,153600,843071895,3265,3265,3265,3265,0
20230706,153500,843071895,3265,3265,3265,3265,0
20230706,153400,843071895,3265,3265,3265,3265,0
20230706,153300,843071895,3265,3265,3265,3265,0
20230706,153200,843071895,3265,3265,3265,3265,0
20230706,153100,843071895,3265,3265,3265,3265,0
20230706,153000,843071895,3265,3265,3265,3265,13767
20230706,152900,798122640,3285,3285,3285,3285,0
20230706,152800,798122640,3285,3285,3285,3285,0
20230706,152700,798122640,3285,3285,3285,3285,0
20230706,152600,798122640,3285,3285,3285,3285,0
20230706,152500,798122640,3285,3285,3285,3285,0
20230706,152400,798122640,3285,3285,3285,3285,0
20230706,152300,798122640,3285,3285,3285,3285,0
20230706,152200,798122640,3285,3285,3285,3285,0
20230706,152100,798122640,3285,3285,3285,3285,0
20230706,152000,798122640,3285,3285,3285,3285,0
20230706,151900,798122640,3285,3310,3310,3285,743
20230706,151800,795676000,3305,3300,3305,3285,221
20230706,151700,794946590,3300,3285,3300,3285,135
20230706,151600,794501615,3285,3285,3285,3285,269
20230706,151500,793617950,3280,3280,3280,3280,40
20230706,151400,793486750,3280,3280,3280,3280,95
20230706,151300,793175150,3280,3280,3280,3280,231
20230706,151200,792417470,3280,3280,3280,3280,0
20230706,151100,792417470,3280,3280,3280,3275,71
20230706,151000,792184595,3280,3275,3280,3275,104
20230706,150900,791843885,3280,3280,3280,3280,40
20230706,150800,791712685,3280,3280,3280,3275,2454
20230706,150700,783675280,3285,3280,3285,3280,42
20230706,150600,783537510,3280,3280,3280,3280,0
20230706,150500,783537510,3280,3275,3280,3275,696
20230706,150400,781254730,3280,3280,3280,3280,1249
20230706,150300,777158010,3280,3285,3285,3280,107
20230706,150200,776806540,3285,3285,3285,3285,0
20230706,150100,776806540,3285,3285,3285,3280,1277
20230706,150000,772614745,3280,3280,3280,3280,756
20230706,145900,770135065,3280,3285,3285,3280,6188
20230706,145800,749815940,3285,3285,3285,3285,0
20230706,145700,749815940,3285,3285,3285,3285,0
20230706,145600,749815940,3285,3285,3285,3285,402
20230706,145500,748495370,3290,3290,3290,3290,30
20230706,145400,748396670,3290,3290,3290,3290,2434
20230706,145300,740388810,3295,3295,3295,3295,0
20230706,145200,740388810,3295,3295,3295,3295,3
20230706,145100,740378925,3290,3290,3290,3290,0
20230706,145000,740378925,3290,3290,3290,3290,627
20230706,144900,738316095,3295,3295,3295,3295,292
20230706,144800,737353955,3295,3295,3295,3295,536
20230706,144700,735587835,3300,3300,3300,3300,0
20230706,144600,735587835,3300,3300,3300,3300,450
20230706,144500,734102835,3305,3305,3305,3305,41
20230706,144400,733967330,3305,3305,3305,3305,0
20230706,144300,733967330,3305,3305,3305,3305,0
20230706,144200,733967330,3305,3305,3305,3305,0
20230706,144100,733967330,3305,3305,3305,3305,100
20230706,144000,733636830,3295,3295,3295,3295,0
20230706,143900,733636830,3295,3295,3295,3295,59
20230706,143800,733442425,3295,3295,3295,3295,0
20230706,143700,733442425,3295,3295,3295,3295,0
20230706,143600,733442425,3295,3295,3295,3295,3973
20230706,143500,720351390,3300,3300,3300,3300,1034
20230706,143400,716939190,3310,3310,3310,3310,0
20230706,143300,716939190,3310,3310,3310,3310,10
20230706,143200,716906090,3310,3305,3310,3305,197
20230706,143100,716254505,3310,3310,3310,3310,0
20230706,143000,716254505,3310,3310,3310,3310,0
20230706,142900,716254505,3310,3305,3310,3305,63
20230706,142800,716046285,3305,3305,3305,3305,0
20230706,142700,716046285,3305,3305,3305,3305,0
20230706,142600,716046285,3305,3305,3305,3305,0
20230706,142500,716046285,3305,3305,3305,3305,0
20230706,142400,716046285,3305,3305,3305,3305,1
20230706,142300,716042980,3300,3305,3305,3300,8
20230706,142200,716016550,3305,3305,3305,3305,0
20230706,142100,716016550,3305,3305,3305,3305,266
20230706,142000,715137420,3305,3305,3305,3305,0
20230706,141900,715137420,3305,3305,3305,3305,0
20230706,141800,715137420,3305,3305,3305,3305,0
20230706,141700,715137420,3305,3300,3305,3300,36
20230706,141600,715018465,3305,3305,3305,3305,1
20230706,141500,715015160,3295,3295,3295,3295,0
20230706,141400,715015160,3295,3295,3295,3295,0
20230706,141300,715015160,3295,3295,3295,3295,0
20230706,141200,715015160,3295,3295,3295,3295,5
20230706,141100,714998685,3295,3295,3295,3295,7
20230706,141000,714975620,3295,3295,3295,3295,193
20230706,140900,714339685,3300,3300,3300,3300,0
20230706,140800,714339685,3300,3300,3300,3300,60
20230706,140700,714141685,3300,3300,3300,3300,381
20230706,140600,712884385,3295,3295,3295,3295,200
20230706,140500,712225385,3295,3295,3295,3295,0
20230706,140400,712225385,3295,3295,3295,3295,0
20230706,140300,712225385,3295,3295,3295,3295,244
20230706,140200,711421405,3295,3295,3295,3295,0
20230706,140100,711421405,3295,3295,3295,3295,0
20230706,140000,711421405,3295,3295,3295,3295,0
20230706,135900,711421405,3295,3295,3295,3295,0
20230706,135800,711421405,3295,3295,3295,3295,0
20230706,135700,711421405,3295,3295,3295,3295,0
20230706,135600,711421405,3295,3295,3295,3295,0
20230706,135500,711421405,3295,3295,3295,3295,0
20230706,135400,711421405,3295,3295,3295,3295,0
20230706,135300,711421405,3295,3295,3295,3295,0
20230706,135200,711421405,3295,3295,3295,3295,0
20230706,135100,711421405,3295,3295,3295,3295,0
20230706,135000,711421405,3295,3295,3295,3295,0
20230706,134900,711421405,3295,3295,3295,3295,53
20230706,134800,711246770,3295,3295,3295,3295,1
20230706,134700,711243475,3295,3295,3295,3295,50
20230706,134600,711078725,3290,3290,3290,3290,0
20230706,134500,711078725,3290,3300,3300,3290,451
20230706,134400,709594925,3290,3290,3290,3290,797
20230706,134300,706972795,3290,3290,3290,3290,0
20230706,134200,706972795,3290,3290,3290,3290,0
20230706,134100,706972795,3290,3290,3290,3290,0
20230706,134000,706972795,3290,3290,3290,3290,134
20230706,133900,706531935,3290,3290,3290,3290,0
20230706,133800,706531935,3290,3285,3290,3285,358
20230706,133700,705354155,3290,3295,3295,3290,1258
20230706,133600,701214795,3295,3295,3295,3295,0
20230706,133500,701214795,3295,3295,3295,3295,1
20230706,133400,701211500,3295,3295,3295,3295,10
20230706,133300,701178550,3290,3295,3295,3290,52
20230706,133200,701007215,3285,3285,3285,3285,0
20230706,133100,701007215,3285,3285,3285,3285,171
20230706,133000,700445480,3285,3285,3285,3285,1
20230706,132900,700442195,3290,3290,3290,3290,30
20230706,132800,700343495,3290,3290,3290,3290,31
20230706,132700,700241505,3285,3285,3285,3285,62
20230706,132600,700037835,3280,3280,3280,3280,0
20230706,132500,700037835,3280,3285,3285,3280,3049
20230706,132400,690036765,3285,3285,3285,3285,80
20230706,132300,689773965,3285,3285,3285,3280,854
20230706,132200,686972575,3285,3290,3290,3285,319
20230706,132100,685924650,3285,3285,3285,3285,0
20230706,132000,685924650,3285,3285,3285,3285,0
20230706,131900,685924650,3285,3285,3285,3285,116
20230706,131800,685543590,3285,3285,3285,3285,0
20230706,131700,685543590,3285,3285,3285,3285,1037
20230706,131600,682137045,3285,3280,3285,3280,216
20230706,131500,681428245,3285,3290,3290,3285,841
20230706,131400,678665535,3290,3290,3295,3290,1169
20230706,131300,674819375,3295,3295,3295,3295,21
20230706,131200,674750180,3295,3295,3295,3295,0
20230706,131100,674750180,3295,3295,3295,3295,0
20230706,131000,674750180,3295,3295,3295,3290,21
20230706,130900,674680990,3295,3295,3295,3295,240
20230706,130800,673890190,3295,3300,3305,3290,7578
20230706,130700,648892470,3305,3305,3305,3305,0
20230706,130600,648892470,3305,3305,3305,3305,400
20230706,130500,647570470,3305,3305,3305,3305,50
20230706,130400,647405220,3305,3305,3305,3305,200
20230706,130300,646744220,3305,3305,3305,3305,1593
20230706,130200,641479355,3305,3305,3305,3305,0
20230706,130100,641479355,3305,3300,3305,3300,17
20230706,130000,641423215,3305,3305,3305,3305,152
20230706,125900,640920855,3305,3305,3305,3305,91
20230706,125800,640620100,3300,3300,3300,3300,31
20230706,125700,640517800,3305,3305,3305,3305,0
20230706,125600,640517800,3305,3300,3305,3300,2303
20230706,125500,632917640,3305,3305,3305,3300,1955
20230706,125400,626465865,3310,3310,3310,3310,0
20230706,125300,626465865,3310,3310,3310,3310,2
20230706,125200,626459245,3305,3305,3305,3305,45
20230706,125100,626310520,3310,3310,3310,3310,100
20230706,125000,625979520,3310,3310,3310,3310,300
20230706,124900,624986520,3310,3310,3310,3310,0
20230706,124800,624986520,3310,3310,3310,3310,0
20230706,124700,624986520,3310,3310,3310,3305,1165
20230706,124600,621130870,3310,3305,3310,3305,1175
20230706,124500,617241995,3305,3305,3305,3305,30
20230706,124400,617142845,3305,3305,3305,3305,10
20230706,124300,617109795,3305,3305,3305,3305,5583
20230706,124200,598657980,3310,3310,3310,3310,217
20230706,124100,597939710,3310,3310,3310,3310,51
20230706,124000,597770900,3310,3310,3310,3310,1108
20230706,123900,594103420,3310,3310,3310,3310,581
20230706,123800,592180310,3310,3310,3310,3310,1
20230706,123700,592177000,3310,3310,3310,3310,0
20230706,123600,592177000,3310,3310,3310,3310,4
20230706,123500,592163760,3310,3310,3310,3310,120
20230706,123400,591766560,3310,3310,3310,3310,20
20230706,123300,591700360,3315,3315,3315,3315,1
20230706,123200,591697045,3310,3310,3310,3310,0
20230706,123100,591697045,3310,3310,3315,3310,5
20230706,123000,591680490,3310,3310,3310,3310,50
20230706,122900,591514990,3310,3310,3310,3310,50
20230706,122800,591349490,3310,3310,3310,3310,2735
20230706,122700,582296640,3315,3315,3315,3315,0
20230706,122600,582296640,3315,3315,3315,3315,0
20230706,122500,582296640,3315,3315,3315,3315,0
20230706,122400,582296640,3315,3315,3315,3315,0
20230706,122300,582296640,3315,3315,3315,3315,0
20230706,122200,582296640,3315,3310,3315,3310,114
20230706,122100,581919290,3310,3310,3310,3310,477
20230706,122000,580340420,3310,3310,3310,3310,568
20230706,121900,578460340,3310,3310,3310,3310,30
20230706,121800,578361040,3310,3310,3310,3310,840
20230706,121700,575580640,3310,3310,3310,3310,57
20230706,121600,575391970,3310,3310,3310,3310,3
20230706,121500,575382040,3310,3310,3310,3310,10
20230706,121400,575348940,3310,3310,3310,3310,400
20230706,121300,574024940,3305,3310,3310,3305,2007
20230706,121200,567391770,3310,3310,3310,3310,10
20230706,121100,567358670,3310,3310,3310,3310,2967
20230706,121000,557537900,3315,3315,3315,3315,425
20230706,120900,556129025,3310,3310,3310,3310,2000
20230706,120800,549509025,3315,3315,3315,3315,2528
20230706,120700,541128705,3315,3315,3315,3315,2727
20230706,120600,532088700,3320,3320,3320,3320,0
20230706,120500,532088700,3320,3320,3320,3320,0
20230706,120400,532088700,3320,3320,3320,3320,500
20230706,120300,530428700,3315,3315,3315,3315,500
20230706,120200,528771200,3315,3320,3320,3315,1200
20230706,120100,524788200,3320,3320,3320,3320,0
20230706,120000,524788200,3320,3320,3320,3320,0
20230706,115900,524788200,3320,3320,3320,3320,30
20230706,115800,524688600,3320,3320,3320,3320,20
20230706,115700,524622200,3315,3315,3315,3315,0
20230706,115600,524622200,3315,3315,3315,3315,0
20230706,115500,524622200,3315,3315,3315,3315,1635
20230706,115400,519202175,3320,3320,3320,3320,0
20230706,115300,519202175,3320,3320,3320,3320,9
20230706,115200,519172295,3320,3320,3320,3320,192
20230706,115100,518534855,3325,3325,3325,3325,0
20230706,115000,518534855,3325,3325,3325,3325,10
20230706,114900,518501605,3325,3325,3325,3325,0
20230706,114800,518501605,3325,3325,3325,3325,7
20230706,114700,518478330,3320,3325,3325,3320,3739
20230706,114600,506063940,3325,3325,3325,3325,0
20230706,114500,506063940,3325,3325,3325,3325,0
20230706,114400,506063940,3325,3325,3325,3325,0
20230706,114300,506063940,3325,3325,3325,3325,0
20230706,114200,506063940,3325,3325,3325,3325,50
20230706,114100,505897690,3325,3325,3325,3325,2
20230706,114000,505891040,3320,3320,3320,3320,0
20230706,113900,505891040,3320,3325,3325,3320,812
20230706,113800,503191750,3325,3330,3330,3325,1083
20230706,113700,499590410,3335,3330,3335,3330,211
20230706,113600,498887775,3335,3335,3335,3335,1
20230706,113500,498884440,3335,3335,3335,3335,6
20230706,113400,498864430,3335,3340,3340,3335,3
20230706,113300,498854420,3335,3335,3335,3335,318
20230706,113200,497793890,3335,3335,3335,3335,0
20230706,113100,497793890,3335,3330,3335,3330,802
20230706,113000,495120720,3335,3335,3335,3335,1
20230706,112900,495117385,3320,3330,3335,3320,2081
20230706,112800,488188450,3335,3335,3335,3335,20
20230706,112700,488121750,3335,3330,3335,3330,1002
20230706,112600,484785085,3330,3330,3330,3330,4
20230706,112500,484771765,3335,3330,3335,3330,7181
20230706,112400,460859005,3330,3330,3330,3330,1
20230706,112300,460855675,3330,3330,3330,3330,0
20230706,112200,460855675,3330,3330,3330,3330,2
20230706,112100,460849015,3330,3330,3330,3330,100
20230706,112000,460516015,3330,3330,3330,3330,5
20230706,111900,460499365,3330,3330,3330,3330,10
20230706,111800,460466065,3330,3330,3330,3330,0
20230706,111700,460466065,3330,3330,3330,3330,250
20230706,111600,459633565,3320,3320,3320,3320,0
20230706,111500,459633565,3320,3330,3330,3320,12
20230706,111400,459593615,3325,3325,3325,3325,1
20230706,111300,459590290,3325,3325,3325,3325,0
20230706,111200,459590290,3325,3325,3325,3325,4
20230706,111100,459576990,3325,3325,3325,3325,10
20230706,111000,459543740,3325,3330,3330,3325,574
20230706,110900,457635185,3325,3330,3330,3325,5
20230706,110800,457618555,3325,3325,3325,3325,0
20230706,110700,457618555,3325,3325,3325,3325,0
20230706,110600,457618555,3325,3325,3325,3325,26
20230706,110500,457532105,3320,3320,3320,3320,1
20230706,110400,457528785,3325,3325,3325,3325,0
20230706,110300,457528785,3325,3325,3325,3325,4
20230706,110200,457515485,3330,3330,3330,3330,1
20230706,110100,457512155,3335,3335,3335,3335,0
20230706,110000,457512155,3335,3335,3335,3335,100
20230706,105900,457178655,3335,3335,3335,3335,1
20230706,105800,457175320,3325,3325,3325,3325,500
20230706,105700,455512820,3335,3335,3335,3335,23
20230706,105600,455436115,3325,3325,3325,3325,0
20230706,105500,455436115,3325,3325,3325,3325,0
20230706,105400,455436115,3325,3335,3335,3325,12
20230706,105300,455396105,3335,3325,3335,3325,112
20230706,105200,455022715,3330,3330,3330,3330,0
20230706,105100,455022715,3330,3330,3330,3330,27
20230706,105000,454932805,3330,3330,3330,3330,100
20230706,104900,454599805,3330,3330,3330,3315,3212
20230706,104800,443947240,3330,3330,3330,3330,153
20230706,104700,443437750,3330,3330,3330,3330,218
20230706,104600,442711810,3335,3335,3335,3335,1
20230706,104500,442708475,3330,3330,3335,3330,59
20230706,104400,442511745,3335,3335,3335,3335,1
20230706,104300,442508410,3330,3330,3330,3330,94
20230706,104200,442195390,3335,3335,3335,3335,4
20230706,104100,442182050,3335,3335,3335,3335,1
20230706,104000,442178715,3340,3320,3340,3320,833
20230706,103900,439413135,3330,3330,3330,3330,9
20230706,103800,439383165,3330,3320,3340,3320,2818
20230706,103700,430025355,3340,3340,3340,3340,0
20230706,103600,430025355,3340,3320,3340,3320,2059
20230706,103500,423189455,3320,3320,3320,3320,1100
20230706,103400,419537455,3320,3330,3330,3320,1000
20230706,103300,416213515,3340,3340,3340,3340,40
20230706,103200,416079915,3340,3340,3340,3340,155
20230706,103100,415562215,3340,3340,3340,3340,2
20230706,103000,415555535,3340,3340,3340,3340,5
20230706,102900,415538835,3340,3340,3340,3340,1
20230706,102800,415535495,3330,3330,3330,3330,7
20230706,102700,415512185,3335,3335,3335,3335,2
20230706,102600,415505515,3335,3335,3335,3335,310
20230706,102500,414471665,3335,3335,3335,3330,127
20230706,102400,414048545,3335,3335,3335,3335,5
20230706,102300,414031870,3325,3325,3325,3325,56
20230706,102200,413845670,3335,3335,3335,3335,1
20230706,102100,413842335,3335,3335,3335,3335,0
20230706,102000,413842335,3335,3335,3335,3335,0
20230706,101900,413842335,3335,3335,3335,3335,1
20230706,101800,413839000,3335,3335,3335,3335,15
20230706,101700,413788975,3315,3315,3315,3315,0
20230706,101600,413788975,3315,3320,3320,3315,470
20230706,101500,412230425,3315,3320,3320,3315,2100
20230706,101400,405267760,3320,3325,3325,3320,1180
20230706,101300,401348945,3340,3340,3340,3340,89
20230706,101200,401051685,3340,3340,3340,3340,0
20230706,101100,401051685,3340,3340,3340,3340,0
20230706,101000,401051685,3340,3340,3340,3340,0
20230706,100900,401051685,3340,3340,3340,3340,1
20230706,100800,401048345,3340,3340,3340,3340,0
20230706,100700,401048345,3340,3325,3340,3325,901
20230706,100600,398052505,3340,3340,3340,3340,1
20230706,100500,398049165,3315,3340,3340,3315,10742
20230706,100400,362389480,3340,3335,3340,3335,139
20230706,100300,361925515,3340,3340,3340,3340,760
20230706,100200,359387115,3340,3345,3345,3340,30
20230706,100100,359286860,3345,3345,3345,3345,0
20230706,100000,359286860,3345,3345,3345,3345,10
20230706,095900,359253410,3350,3350,3350,3350,0
20230706,095800,359253410,3350,3345,3350,3345,1350
20230706,095700,354733410,3350,3350,3350,3350,0
20230706,095600,354733410,3350,3350,3350,3350,0
20230706,095500,354733410,3350,3350,3350,3350,0
20230706,095400,354733410,3350,3350,3350,3350,0
20230706,095300,354733410,3350,3345,3350,3345,110
20230706,095200,354365410,3345,3345,3345,3345,0
20230706,095100,354365410,3345,3340,3345,3340,200
20230706,095000,353696910,3345,3345,3345,3345,50
20230706,094900,353529660,3345,3345,3345,3345,0
20230706,094800,353529660,3345,3345,3345,3345,60
20230706,094700,353328960,3345,3345,3345,3345,0
20230706,094600,353328960,3345,3350,3350,3345,977
20230706,094500,350060845,3350,3345,3350,3345,89
20230706,094400,349763120,3345,3345,3345,3345,1204
20230706,094300,345735740,3345,3335,3345,3335,2006
20230706,094200,339025730,3345,3345,3345,3345,0
20230706,094100,339025730,3345,3345,3345,3345,102
20230706,094000,338684540,3345,3340,3345,3340,39
20230706,093900,338554110,3340,3330,3340,3330,6
20230706,093800,338534080,3340,3335,3340,3335,3000
20230706,093700,328516580,3330,3330,3330,3330,0
20230706,093600,328516580,3330,3330,3330,3330,10
20230706,093500,328483280,3330,3330,3340,3330,51
20230706,093400,328313340,3335,3335,3335,3335,34
20230706,093300,328199950,3340,3340,3340,3340,0
20230706,093200,328199950,3340,3340,3340,3340,15
20230706,093100,328149850,3340,3330,3340,3330,3065
20230706,093000,317919515,3330,3325,3330,3320,1008
20230706,092900,314571225,3335,3335,3335,3335,11
20230706,092800,314534540,3325,3330,3330,3325,701
20230706,092700,312203190,3330,3330,3330,3330,29
20230706,092600,312106620,3330,3330,3330,3330,5
20230706,092500,312089970,3320,3325,3325,3320,1667
20230706,092400,306555425,3330,3330,3330,3330,103
20230706,092300,306212435,3330,3325,3330,3320,1069
20230706,092200,302663110,3325,3315,3325,3310,6087
20230706,092100,282451145,3315,3340,3340,3305,27504
20230706,092000,191406400,3385,3385,3385,3385,1
20230706,091900,191403015,3390,3350,3405,3310,19947
20230706,091800,125067050,3355,3355,3355,3350,4769
20230706,091700,109085125,3355,3355,3355,3355,337
20230706,091600,107954490,3355,3355,3355,3355,1005
20230706,091500,104582715,3360,3360,3360,3360,0
20230706,091400,104582715,3360,3365,3365,3355,31
20230706,091300,104478500,3365,3350,3365,3350,4482
20230706,091200,89463470,3355,3360,3360,3355,356
20230706,091100,88268290,3355,3365,3365,3355,3066
20230706,091000,77981770,3360,3355,3360,3355,669
20230706,090900,75733980,3355,3360,3365,3355,4939
20230706,090800,59144055,3375,3375,3375,3375,5
20230706,090700,59127180,3380,3365,3380,3360,592
20230706,090600,57136180,3370,3370,3385,3365,3978
20230706,090500,43737720,3375,3380,3380,3370,826
20230706,090400,40950320,3380,3380,3380,3380,64
20230706,090300,40734000,3385,3385,3385,3370,3
20230706,090200,40723860,3390,3390,3390,3375,6715
20230706,090100,18014740,3390,3395,3405,3390,1262
20230706,090000,13733755,3385,3380,3385,3380,4063