stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,192200,418313630,3275,3275,3275,3275,1428
20230707,192100,418313630,3275,3275,3275,3275,0
20230707,192000,418313630,3275,3275,3275,3275,0
20230707,191900,418313630,3275,3275,3275,3275,0
20230707,191800,418313630,3275,3275,3275,3275,0
20230707,191700,418313630,3275,3275,3275,3275,0
20230707,191600,418313630,3275,3275,3275,3275,0
20230707,191500,418313630,3275,3275,3275,3275,0
20230707,191400,418313630,3275,3275,3275,3275,0
20230707,191300,418313630,3275,3275,3275,3275,0
20230707,191200,418313630,3275,3275,3275,3275,0
20230707,191100,418313630,3275,3275,3275,3275,0
20230707,191000,418313630,3275,3275,3275,3275,0
20230707,190900,418313630,3275,3275,3275,3275,0
20230707,190800,418313630,3275,3275,3275,3275,0
20230707,190700,418313630,3275,3275,3275,3275,0
20230707,190600,418313630,3275,3275,3275,3275,0
20230707,190500,418313630,3275,3275,3275,3275,0
20230707,190400,418313630,3275,3275,3275,3275,0
20230707,190300,418313630,3275,3275,3275,3275,0
20230707,190200,418313630,3275,3275,3275,3275,0
20230707,190100,418313630,3275,3275,3275,3275,0
20230707,190000,418313630,3275,3275,3275,3275,0
20230707,185900,418313630,3275,3275,3275,3275,0
20230707,185800,418313630,3275,3275,3275,3275,0
20230707,185700,418313630,3275,3275,3275,3275,0
20230707,185600,418313630,3275,3275,3275,3275,0
20230707,185500,418313630,3275,3275,3275,3275,0
20230707,185400,418313630,3275,3275,3275,3275,0
20230707,185300,418313630,3275,3275,3275,3275,0
20230707,185200,418313630,3275,3275,3275,3275,1428
20230707,185100,418313630,3275,3275,3275,3275,0
20230707,185000,418313630,3275,3275,3275,3275,0
20230707,184900,418313630,3275,3275,3275,3275,0
20230707,184800,418313630,3275,3275,3275,3275,0
20230707,184700,418313630,3275,3275,3275,3275,0
20230707,184600,418313630,3275,3275,3275,3275,0
20230707,184500,418313630,3275,3275,3275,3275,0
20230707,184400,418313630,3275,3275,3275,3275,0
20230707,184300,418313630,3275,3275,3275,3275,0
20230707,184200,418313630,3275,3275,3275,3275,0
20230707,184100,418313630,3275,3275,3275,3275,0
20230707,184000,418313630,3275,3275,3275,3275,0
20230707,183900,418313630,3275,3275,3275,3275,0
20230707,183800,418313630,3275,3275,3275,3275,0
20230707,183700,418313630,3275,3275,3275,3275,0
20230707,183600,418313630,3275,3275,3275,3275,0
20230707,183500,418313630,3275,3275,3275,3275,0
20230707,183400,418313630,3275,3275,3275,3275,0
20230707,183300,418313630,3275,3275,3275,3275,0
20230707,183200,418313630,3275,3275,3275,3275,0
20230707,183100,418313630,3275,3275,3275,3275,0
20230707,183000,418313630,3275,3275,3275,3275,0
20230707,182900,418313630,3275,3275,3275,3275,0
20230707,182800,418313630,3275,3275,3275,3275,0
20230707,182700,418313630,3275,3275,3275,3275,0
20230707,182600,418313630,3275,3275,3275,3275,0
20230707,182500,418313630,3275,3275,3275,3275,0
20230707,182400,418313630,3275,3275,3275,3275,0
20230707,182300,418313630,3275,3275,3275,3275,0
20230707,182200,418313630,3275,3275,3275,3275,1428
20230707,182100,418313630,3275,3275,3275,3275,0
20230707,182000,418313630,3275,3275,3275,3275,0
20230707,181900,418313630,3275,3275,3275,3275,0
20230707,181800,418313630,3275,3275,3275,3275,0
20230707,181700,418313630,3275,3275,3275,3275,0
20230707,181600,418313630,3275,3275,3275,3275,0
20230707,181500,418313630,3275,3275,3275,3275,0
20230707,181400,418313630,3275,3275,3275,3275,0
20230707,181300,418313630,3275,3275,3275,3275,0
20230707,181200,418313630,3275,3275,3275,3275,0
20230707,181100,418313630,3275,3275,3275,3275,0
20230707,181000,418313630,3275,3275,3275,3275,0
20230707,180900,418313630,3275,3275,3275,3275,0
20230707,180800,418313630,3275,3275,3275,3275,0
20230707,180700,418313630,3275,3275,3275,3275,0
20230707,180600,418313630,3275,3275,3275,3275,0
20230707,180500,418313630,3275,3275,3275,3275,0
20230707,180400,418313630,3275,3275,3275,3275,0
20230707,180300,418313630,3275,3275,3275,3275,0
20230707,180200,418313630,3275,3275,3275,3275,0
20230707,180100,418313630,3275,3275,3275,3275,0
20230707,180000,418313630,3275,3275,3275,3275,0
20230707,175900,418313630,3275,3275,3275,3275,0
20230707,175800,418313630,3275,3275,3275,3275,0
20230707,175700,418313630,3275,3275,3275,3275,0
20230707,175600,418313630,3275,3275,3275,3275,0
20230707,175500,418313630,3275,3275,3275,3275,0
20230707,175400,418313630,3275,3275,3275,3275,0
20230707,175300,418313630,3275,3275,3275,3275,0
20230707,175200,418313630,3275,3275,3275,3275,1428
20230707,175100,418313630,3275,3275,3275,3275,0
20230707,175000,418313630,3275,3275,3275,3275,0
20230707,174900,418313630,3275,3275,3275,3275,0
20230707,174800,418313630,3275,3275,3275,3275,0
20230707,174700,418313630,3275,3275,3275,3275,0
20230707,174600,418313630,3275,3275,3275,3275,0
20230707,174500,418313630,3275,3275,3275,3275,0
20230707,174400,418313630,3275,3275,3275,3275,0
20230707,174300,418313630,3275,3275,3275,3275,0
20230707,174200,418313630,3275,3275,3275,3275,0
20230707,174100,418313630,3275,3275,3275,3275,0
20230707,174000,418313630,3275,3275,3275,3275,0
20230707,173900,418313630,3275,3275,3275,3275,0
20230707,173800,418313630,3275,3275,3275,3275,0
20230707,173700,418313630,3275,3275,3275,3275,0
20230707,173600,418313630,3275,3275,3275,3275,0
20230707,173500,418313630,3275,3275,3275,3275,0
20230707,173400,418313630,3275,3275,3275,3275,0
20230707,173300,418313630,3275,3275,3275,3275,0
20230707,173200,418313630,3275,3275,3275,3275,0
20230707,173100,418313630,3275,3275,3275,3275,0
20230707,173000,418313630,3275,3275,3275,3275,0
20230707,172900,418313630,3275,3275,3275,3275,0
20230707,172800,418313630,3275,3275,3275,3275,0
20230707,172700,418313630,3275,3275,3275,3275,0
20230707,172600,418313630,3275,3275,3275,3275,0
20230707,172500,418313630,3275,3275,3275,3275,0
20230707,172400,418313630,3275,3275,3275,3275,0
20230707,172300,418313630,3275,3275,3275,3275,0
20230707,172200,418313630,3275,3275,3275,3275,1428
20230707,172100,418313630,3275,3275,3275,3275,0
20230707,172000,418313630,3275,3275,3275,3275,0
20230707,171900,418313630,3275,3275,3275,3275,0
20230707,171800,418313630,3275,3275,3275,3275,0
20230707,171700,418313630,3275,3275,3275,3275,0
20230707,171600,418313630,3275,3275,3275,3275,0
20230707,171500,418313630,3275,3275,3275,3275,0
20230707,171400,418313630,3275,3275,3275,3275,0
20230707,171300,418313630,3275,3275,3275,3275,0
20230707,171200,418313630,3275,3275,3275,3275,0
20230707,171100,418313630,3275,3275,3275,3275,0
20230707,171000,418313630,3275,3275,3275,3275,0
20230707,170900,418313630,3275,3275,3275,3275,0
20230707,170800,418313630,3275,3275,3275,3275,0
20230707,170700,418313630,3275,3275,3275,3275,0
20230707,170600,418313630,3275,3275,3275,3275,0
20230707,170500,418313630,3275,3275,3275,3275,0
20230707,170400,418313630,3275,3275,3275,3275,0
20230707,170300,418313630,3275,3275,3275,3275,0
20230707,170200,418313630,3275,3275,3275,3275,0
20230707,170100,418313630,3275,3275,3275,3275,0
20230707,170000,418313630,3275,3275,3275,3275,0
20230707,165900,418313630,3275,3275,3275,3275,0
20230707,165800,418313630,3275,3275,3275,3275,0
20230707,165700,418313630,3275,3275,3275,3275,0
20230707,165600,418313630,3275,3275,3275,3275,0
20230707,165500,418313630,3275,3275,3275,3275,0
20230707,165400,418313630,3275,3275,3275,3275,0
20230707,165300,418313630,3275,3275,3275,3275,0
20230707,165200,418313630,3275,3275,3275,3275,1428
20230707,165100,418313630,3275,3275,3275,3275,0
20230707,165000,418313630,3275,3275,3275,3275,0
20230707,164900,418313630,3275,3275,3275,3275,0
20230707,164800,418313630,3275,3275,3275,3275,0
20230707,164700,418313630,3275,3275,3275,3275,0
20230707,164600,418313630,3275,3275,3275,3275,0
20230707,164500,418313630,3275,3275,3275,3275,0
20230707,164400,418313630,3275,3275,3275,3275,0
20230707,164300,418313630,3275,3275,3275,3275,0
20230707,164200,418313630,3275,3275,3275,3275,0
20230707,164100,418313630,3275,3275,3275,3275,0
20230707,164000,418313630,3275,3275,3275,3275,0
20230707,163900,418313630,3275,3275,3275,3275,0
20230707,163800,418313630,3275,3275,3275,3275,0
20230707,163700,418313630,3275,3275,3275,3275,0
20230707,163600,418313630,3275,3275,3275,3275,0
20230707,163500,418313630,3275,3275,3275,3275,0
20230707,163400,418313630,3275,3275,3275,3275,0
20230707,163300,418313630,3275,3275,3275,3275,0
20230707,163200,418313630,3275,3275,3275,3275,0
20230707,163100,418313630,3275,3275,3275,3275,0
20230707,163000,418313630,3275,3275,3275,3275,0
20230707,162900,418313630,3275,3275,3275,3275,0
20230707,162800,418313630,3275,3275,3275,3275,0
20230707,162700,418313630,3275,3275,3275,3275,0
20230707,162600,418313630,3275,3275,3275,3275,0
20230707,162500,418313630,3275,3275,3275,3275,0
20230707,162400,418313630,3275,3275,3275,3275,0
20230707,162300,418313630,3275,3275,3275,3275,0
20230707,162200,418313630,3275,3275,3275,3275,1428
20230707,162100,418313630,3275,3275,3275,3275,0
20230707,162000,418313630,3275,3275,3275,3275,0
20230707,161900,418313630,3275,3275,3275,3275,0
20230707,161800,418313630,3275,3275,3275,3275,0
20230707,161700,418313630,3275,3275,3275,3275,0
20230707,161600,418313630,3275,3275,3275,3275,0
20230707,161500,418313630,3275,3275,3275,3275,0
20230707,161400,418313630,3275,3275,3275,3275,0
20230707,161300,418313630,3275,3275,3275,3275,0
20230707,161200,418313630,3275,3275,3275,3275,0
20230707,161100,418313630,3275,3275,3275,3275,0
20230707,161000,418313630,3275,3275,3275,3275,0
20230707,160900,418313630,3275,3275,3275,3275,0
20230707,160800,418313630,3275,3275,3275,3275,0
20230707,160700,418313630,3275,3275,3275,3275,0
20230707,160600,418313630,3275,3275,3275,3275,0
20230707,160500,418313630,3275,3275,3275,3275,0
20230707,160400,418313630,3275,3275,3275,3275,0
20230707,160300,418313630,3275,3275,3275,3275,0
20230707,160200,418313630,3275,3275,3275,3275,0
20230707,160100,418313630,3275,3275,3275,3275,0
20230707,160000,418313630,3275,3275,3275,3275,0
20230707,155900,418313630,3275,3275,3275,3275,0
20230707,155800,418313630,3275,3275,3275,3275,0
20230707,155700,418313630,3275,3275,3275,3275,0
20230707,155600,418313630,3275,3275,3275,3275,0
20230707,155500,418313630,3275,3275,3275,3275,0
20230707,155400,418313630,3275,3275,3275,3275,0
20230707,155300,418313630,3275,3275,3275,3275,0
20230707,155200,418313630,3275,3275,3275,3275,1428
20230707,155100,418313630,3275,3275,3275,3275,0
20230707,155000,418313630,3275,3275,3275,3275,0
20230707,154900,418313630,3275,3275,3275,3275,0
20230707,154800,418313630,3275,3275,3275,3275,0
20230707,154700,418313630,3275,3275,3275,3275,0
20230707,154600,418313630,3275,3275,3275,3275,0
20230707,154500,418313630,3275,3275,3275,3275,0
20230707,154400,418313630,3275,3275,3275,3275,0
20230707,154300,418313630,3275,3275,3275,3275,0
20230707,154200,418313630,3275,3275,3275,3275,0
20230707,154100,418313630,3275,3275,3275,3275,0
20230707,154000,418313630,3275,3275,3275,3275,0
20230707,153900,418313630,3275,3275,3275,3275,0
20230707,153800,418313630,3275,3275,3275,3275,0
20230707,153700,418313630,3275,3275,3275,3275,0
20230707,153600,418313630,3275,3275,3275,3275,0
20230707,153500,418313630,3275,3275,3275,3275,0
20230707,153400,418313630,3275,3275,3275,3275,0
20230707,153300,418313630,3275,3275,3275,3275,0
20230707,153200,418313630,3275,3275,3275,3275,0
20230707,153100,418313630,3275,3275,3275,3275,0
20230707,153000,418313630,3275,3275,3275,3275,1428
20230707,152900,413636930,3275,3275,3275,3275,0
20230707,152800,413636930,3275,3275,3275,3275,0
20230707,152700,413636930,3275,3275,3275,3275,0
20230707,152600,413636930,3275,3275,3275,3275,0
20230707,152500,413636930,3275,3275,3275,3275,0
20230707,152400,413636930,3275,3275,3275,3275,0
20230707,152300,413636930,3275,3275,3275,3275,0
20230707,152200,413636930,3275,3275,3275,3275,0
20230707,152100,413636930,3275,3275,3275,3275,0
20230707,152000,413636930,3275,3275,3275,3275,0
20230707,151900,413636930,3275,3265,3275,3265,1777
20230707,151800,407819210,3255,3255,3255,3255,238
20230707,151700,407044520,3260,3260,3260,3260,0
20230707,151600,407044520,3260,3260,3260,3260,32
20230707,151500,406940200,3255,3255,3255,3255,0
20230707,151400,406940200,3255,3255,3255,3255,1947
20230707,151300,400602715,3255,3255,3255,3255,622
20230707,151200,398578105,3255,3255,3255,3255,2
20230707,151100,398571595,3255,3255,3255,3255,50
20230707,151000,398408845,3255,3255,3255,3255,0
20230707,150900,398408845,3255,3255,3255,3255,0
20230707,150800,398408845,3255,3260,3260,3250,500
20230707,150700,396781330,3260,3260,3260,3260,0
20230707,150600,396781330,3260,3260,3260,3260,0
20230707,150500,396781330,3260,3260,3260,3260,0
20230707,150400,396781330,3260,3260,3260,3260,0
20230707,150300,396781330,3260,3260,3260,3260,0
20230707,150200,396781330,3260,3260,3260,3260,0
20230707,150100,396781330,3260,3260,3260,3260,0
20230707,150000,396781330,3260,3260,3260,3260,1
20230707,145900,396778070,3255,3255,3255,3255,31
20230707,145800,396677165,3265,3265,3265,3265,1
20230707,145700,396673900,3270,3270,3270,3270,0
20230707,145600,396673900,3270,3270,3270,3270,0
20230707,145500,396673900,3270,3270,3270,3270,0
20230707,145400,396673900,3270,3270,3270,3270,0
20230707,145300,396673900,3270,3270,3270,3270,20
20230707,145200,396608500,3270,3270,3270,3270,0
20230707,145100,396608500,3270,3265,3270,3265,66
20230707,145000,396392910,3265,3265,3265,3265,0
20230707,144900,396392910,3265,3265,3265,3265,24
20230707,144800,396314550,3240,3240,3240,3240,0
20230707,144700,396314550,3240,3240,3240,3240,0
20230707,144600,396314550,3240,3240,3240,3240,0
20230707,144500,396314550,3240,3240,3240,3240,0
20230707,144400,396314550,3240,3240,3240,3240,0
20230707,144300,396314550,3240,3240,3240,3240,0
20230707,144200,396314550,3240,3250,3275,3240,945
20230707,144100,393242145,3245,3245,3245,3245,900
20230707,144000,390321645,3255,3255,3255,3255,0
20230707,143900,390321645,3255,3245,3255,3245,2
20230707,143800,390315145,3255,3255,3255,3255,0
20230707,143700,390315145,3255,3255,3255,3255,40
20230707,143600,390184945,3245,3245,3245,3245,0
20230707,143500,390184945,3245,3245,3245,3245,0
20230707,143400,390184945,3245,3245,3245,3245,0
20230707,143300,390184945,3245,3245,3245,3245,0
20230707,143200,390184945,3245,3245,3245,3245,0
20230707,143100,390184945,3245,3245,3245,3245,3
20230707,143000,390175210,3250,3255,3255,3250,3
20230707,142900,390165455,3235,3235,3235,3235,0
20230707,142800,390165455,3235,3235,3235,3235,0
20230707,142700,390165455,3235,3235,3235,3235,3527
20230707,142600,378755610,3235,3235,3235,3235,122
20230707,142500,378360940,3235,3235,3235,3235,2
20230707,142400,378354470,3235,3235,3235,3235,53
20230707,142300,378183015,3235,3240,3240,3235,1137
20230707,142200,374504645,3240,3245,3245,3240,417
20230707,142100,373152860,3270,3270,3270,3270,0
20230707,142000,373152860,3270,3265,3270,3265,300
20230707,141900,372171915,3270,3260,3270,3260,300
20230707,141800,371193375,3240,3240,3240,3240,0
20230707,141700,371193375,3240,3240,3240,3240,0
20230707,141600,371193375,3240,3240,3240,3240,0
20230707,141500,371193375,3240,3240,3240,3240,0
20230707,141400,371193375,3240,3240,3240,3240,2
20230707,141300,371186895,3240,3240,3240,3240,0
20230707,141200,371186895,3240,3240,3240,3240,242
20230707,141100,370402815,3235,3250,3250,3235,7010
20230707,141000,347711595,3250,3250,3250,3250,0
20230707,140900,347711595,3250,3250,3250,3250,3
20230707,140800,347701845,3245,3245,3245,3245,1
20230707,140700,347698600,3250,3250,3250,3250,997
20230707,140600,344458350,3255,3255,3255,3255,1
20230707,140500,344455095,3255,3255,3255,3255,0
20230707,140400,344455095,3255,3255,3255,3255,146
20230707,140300,343979865,3255,3260,3260,3255,2000
20230707,140200,337466360,3260,3260,3260,3260,200
20230707,140100,336814360,3270,3270,3270,3270,1
20230707,140000,336811090,3280,3280,3280,3280,0
20230707,135900,336811090,3280,3280,3280,3280,0
20230707,135800,336811090,3280,3280,3280,3280,0
20230707,135700,336811090,3280,3260,3280,3260,1194
20230707,135600,332900705,3265,3265,3265,3265,0
20230707,135500,332900705,3265,3265,3265,3265,0
20230707,135400,332900705,3265,3265,3265,3265,83
20230707,135300,332629710,3260,3260,3260,3260,0
20230707,135200,332629710,3260,3260,3260,3260,0
20230707,135100,332629710,3260,3260,3260,3260,0
20230707,135000,332629710,3260,3260,3260,3260,0
20230707,134900,332629710,3260,3260,3260,3260,0
20230707,134800,332629710,3260,3260,3260,3260,0
20230707,134700,332629710,3260,3260,3260,3260,0
20230707,134600,332629710,3260,3265,3265,3260,3
20230707,134500,332619920,3280,3280,3280,3280,0
20230707,134400,332619920,3280,3280,3280,3280,0
20230707,134300,332619920,3280,3280,3280,3280,100
20230707,134200,332291920,3280,3255,3280,3255,3843
20230707,134100,319690910,3255,3255,3255,3255,3
20230707,134000,319681145,3260,3260,3260,3260,79
20230707,133900,319423605,3260,3260,3260,3260,1
20230707,133800,319420345,3260,3260,3260,3260,0
20230707,133700,319420345,3260,3260,3265,3260,18
20230707,133600,319361605,3260,3260,3260,3260,6
20230707,133500,319342045,3260,3260,3260,3260,50
20230707,133400,319179045,3260,3265,3265,3260,10
20230707,133300,319146400,3260,3260,3260,3260,0
20230707,133200,319146400,3260,3260,3260,3260,0
20230707,133100,319146400,3260,3260,3260,3260,0
20230707,133000,319146400,3260,3260,3260,3260,0
20230707,132900,319146400,3260,3260,3260,3260,0
20230707,132800,319146400,3260,3265,3265,3260,2800
20230707,132700,310018380,3265,3265,3265,3265,0
20230707,132600,310018380,3265,3265,3265,3265,0
20230707,132500,310018380,3265,3265,3265,3265,0
20230707,132400,310018380,3265,3265,3265,3265,145
20230707,132300,309544955,3265,3265,3265,3265,180
20230707,132200,308957255,3260,3260,3260,3260,0
20230707,132100,308957255,3260,3260,3260,3260,0
20230707,132000,308957255,3260,3260,3260,3260,0
20230707,131900,308957255,3260,3260,3260,3260,0
20230707,131800,308957255,3260,3260,3260,3260,0
20230707,131700,308957255,3260,3260,3260,3260,0
20230707,131600,308957255,3260,3260,3260,3260,6841
20230707,131500,286655595,3265,3265,3265,3265,2581
20230707,131400,278228630,3270,3270,3270,3270,0
20230707,131300,278228630,3270,3275,3275,3270,351
20230707,131200,277080195,3275,3275,3275,3275,0
20230707,131100,277080195,3275,3275,3275,3275,0
20230707,131000,277080195,3275,3275,3275,3275,0
20230707,130900,277080195,3275,3275,3275,3275,0
20230707,130800,277080195,3275,3275,3275,3275,0
20230707,130700,277080195,3275,3275,3275,3275,0
20230707,130600,277080195,3275,3275,3275,3275,0
20230707,130500,277080195,3275,3275,3275,3275,23
20230707,130400,277004870,3275,3275,3275,3275,3
20230707,130300,276995045,3275,3275,3275,3275,2
20230707,130200,276988495,3275,3275,3275,3275,52
20230707,130100,276818195,3275,3270,3275,3270,3
20230707,130000,276808380,3270,3270,3270,3270,0
20230707,125900,276808380,3270,3270,3270,3270,106
20230707,125800,276461760,3270,3270,3270,3270,0
20230707,125700,276461760,3270,3270,3270,3270,0
20230707,125600,276461760,3270,3270,3270,3270,0
20230707,125500,276461760,3270,3270,3270,3270,0
20230707,125400,276461760,3270,3270,3270,3270,432
20230707,125300,275049120,3275,3275,3275,3275,0
20230707,125200,275049120,3275,3275,3275,3275,97
20230707,125100,274731445,3270,3270,3270,3270,0
20230707,125000,274731445,3270,3270,3270,3270,0
20230707,124900,274731445,3270,3270,3270,3270,0
20230707,124800,274731445,3270,3270,3270,3270,0
20230707,124700,274731445,3270,3270,3270,3270,0
20230707,124600,274731445,3270,3270,3270,3270,446
20230707,124500,273273025,3270,3270,3270,3270,0
20230707,124400,273273025,3270,3270,3270,3270,0
20230707,124300,273273025,3270,3270,3270,3270,0
20230707,124200,273273025,3270,3270,3270,3270,0
20230707,124100,273273025,3270,3270,3270,3270,0
20230707,124000,273273025,3270,3270,3270,3270,0
20230707,123900,273273025,3270,3270,3270,3270,0
20230707,123800,273273025,3270,3270,3270,3270,0
20230707,123700,273273025,3270,3270,3270,3270,0
20230707,123600,273273025,3270,3270,3270,3270,0
20230707,123500,273273025,3270,3270,3270,3270,0
20230707,123400,273273025,3270,3270,3270,3270,0
20230707,123300,273273025,3270,3270,3270,3270,574
20230707,123200,271396045,3270,3270,3270,3270,0
20230707,123100,271396045,3270,3270,3270,3270,0
20230707,123000,271396045,3270,3265,3270,3265,56
20230707,122900,271212955,3260,3260,3260,3260,90
20230707,122800,270919555,3265,3265,3265,3265,0
20230707,122700,270919555,3265,3275,3275,3265,275
20230707,122600,270021670,3270,3270,3270,3270,8
20230707,122500,269995510,3285,3285,3285,3285,0
20230707,122400,269995510,3285,3285,3285,3275,3
20230707,122300,269985665,3265,3270,3285,3265,1337
20230707,122200,265619410,3280,3280,3280,3280,0
20230707,122100,265619410,3280,3280,3280,3280,0
20230707,122000,265619410,3280,3280,3280,3280,1
20230707,121900,265616130,3280,3280,3280,3280,0
20230707,121800,265616130,3280,3280,3280,3280,0
20230707,121700,265616130,3280,3285,3285,3280,62
20230707,121600,265412670,3285,3285,3285,3285,0
20230707,121500,265412670,3285,3285,3285,3285,0
20230707,121400,265412670,3285,3285,3285,3285,0
20230707,121300,265412670,3285,3285,3285,3285,54
20230707,121200,265235280,3285,3285,3285,3285,30
20230707,121100,265136730,3285,3285,3285,3285,15
20230707,121000,265087455,3285,3285,3285,3285,0
20230707,120900,265087455,3285,3285,3285,3285,0
20230707,120800,265087455,3285,3285,3285,3285,0
20230707,120700,265087455,3285,3285,3285,3285,0
20230707,120600,265087455,3285,3285,3285,3285,0
20230707,120500,265087455,3285,3285,3285,3285,161
20230707,120400,264558570,3285,3285,3285,3285,1272
20230707,120300,260380050,3265,3265,3265,3265,0
20230707,120200,260380050,3265,3265,3265,3265,0
20230707,120100,260380050,3265,3265,3265,3265,0
20230707,120000,260380050,3265,3265,3265,3265,0
20230707,115900,260380050,3265,3265,3265,3265,0
20230707,115800,260380050,3265,3265,3265,3265,600
20230707,115700,258421050,3260,3260,3260,3260,29
20230707,115600,258326510,3265,3265,3265,3265,0
20230707,115500,258326510,3265,3265,3265,3265,1
20230707,115400,258323245,3280,3280,3280,3280,1
20230707,115300,258319965,3260,3260,3260,3260,1
20230707,115200,258316705,3285,3285,3285,3285,0
20230707,115100,258316705,3285,3285,3285,3285,0
20230707,115000,258316705,3285,3285,3285,3285,1
20230707,114900,258313420,3265,3265,3265,3265,103
20230707,114800,257977125,3270,3270,3270,3270,0
20230707,114700,257977125,3270,3280,3280,3270,12
20230707,114600,257937835,3285,3285,3285,3270,379
20230707,114500,256697660,3280,3290,3290,3280,7117
20230707,114400,233321000,3300,3300,3300,3300,0
20230707,114300,233321000,3300,3300,3300,3300,0
20230707,114200,233321000,3300,3300,3300,3300,0
20230707,114100,233321000,3300,3300,3300,3300,0
20230707,114000,233321000,3300,3300,3300,3300,0
20230707,113900,233321000,3300,3300,3300,3300,0
20230707,113800,233321000,3300,3300,3300,3300,1
20230707,113700,233317700,3290,3290,3290,3290,0
20230707,113600,233317700,3290,3290,3290,3290,0
20230707,113500,233317700,3290,3290,3290,3290,0
20230707,113400,233317700,3290,3300,3300,3290,90
20230707,113300,233021150,3300,3300,3300,3300,0
20230707,113200,233021150,3300,3300,3300,3300,0
20230707,113100,233021150,3300,3300,3300,3300,31
20230707,113000,232918850,3290,3290,3290,3290,0
20230707,112900,232918850,3290,3290,3290,3290,0
20230707,112800,232918850,3290,3290,3290,3290,100
20230707,112700,232589850,3300,3300,3300,3300,0
20230707,112600,232589850,3300,3300,3300,3300,0
20230707,112500,232589850,3300,3300,3300,3300,380
20230707,112400,231335850,3300,3300,3300,3300,0
20230707,112300,231335850,3300,3300,3300,3300,0
20230707,112200,231335850,3300,3300,3300,3300,100
20230707,112100,231005850,3300,3300,3300,3300,1
20230707,112000,231002550,3290,3290,3290,3290,0
20230707,111900,231002550,3290,3290,3290,3290,1
20230707,111800,230999260,3290,3290,3290,3290,0
20230707,111700,230999260,3290,3290,3290,3290,0
20230707,111600,230999260,3290,3290,3290,3290,0
20230707,111500,230999260,3290,3290,3290,3290,0
20230707,111400,230999260,3290,3290,3290,3290,2
20230707,111300,230992680,3295,3295,3295,3295,0
20230707,111200,230992680,3295,3295,3295,3295,0
20230707,111100,230992680,3295,3295,3295,3295,0
20230707,111000,230992680,3295,3295,3295,3295,0
20230707,110900,230992680,3295,3295,3295,3295,1
20230707,110800,230989385,3295,3295,3295,3295,0
20230707,110700,230989385,3295,3295,3295,3295,0
20230707,110600,230989385,3295,3295,3295,3295,0
20230707,110500,230989385,3295,3295,3295,3295,0
20230707,110400,230989385,3295,3295,3295,3295,200
20230707,110300,230330385,3295,3295,3295,3295,0
20230707,110200,230330385,3295,3295,3295,3295,0
20230707,110100,230330385,3295,3295,3295,3295,0
20230707,110000,230330385,3295,3295,3295,3295,0
20230707,105900,230330385,3295,3295,3295,3295,0
20230707,105800,230330385,3295,3295,3295,3295,1
20230707,105700,230327090,3295,3295,3295,3295,0
20230707,105600,230327090,3295,3295,3295,3295,162
20230707,105500,229793300,3295,3295,3295,3295,196
20230707,105400,229147480,3295,3295,3295,3290,96
20230707,105300,228831335,3295,3295,3295,3295,3
20230707,105200,228821450,3295,3295,3300,3295,6
20230707,105100,228801675,3295,3295,3295,3295,3
20230707,105000,228791790,3300,3300,3305,3290,475
20230707,104900,227227620,3305,3305,3305,3305,13
20230707,104800,227184655,3325,3325,3325,3325,2
20230707,104700,227178005,3310,3290,3365,3290,1700
20230707,104600,221516605,3285,3290,3290,3285,9313
20230707,104500,190921425,3295,3295,3295,3295,5
20230707,104400,190904950,3295,3295,3295,3295,1
20230707,104300,190901655,3295,3295,3295,3295,5
20230707,104200,190885180,3300,3300,3300,3300,0
20230707,104100,190885180,3300,3300,3300,3300,13
20230707,104000,190842280,3300,3305,3305,3300,723
20230707,103900,188455265,3305,3305,3305,3305,27
20230707,103800,188366030,3320,3320,3320,3320,0
20230707,103700,188366030,3320,3320,3320,3320,0
20230707,103600,188366030,3320,3320,3320,3320,0
20230707,103500,188366030,3320,3320,3320,3320,3
20230707,103400,188356070,3325,3325,3325,3325,1
20230707,103300,188352745,3305,3305,3305,3305,0
20230707,103200,188352745,3305,3305,3305,3305,2
20230707,103100,188346135,3325,3325,3325,3325,0
20230707,103000,188346135,3325,3325,3325,3325,0
20230707,102900,188346135,3325,3325,3325,3325,0
20230707,102800,188346135,3325,3325,3325,3325,0
20230707,102700,188346135,3325,3325,3325,3325,1
20230707,102600,188342810,3325,3325,3325,3325,10
20230707,102500,188309560,3315,3315,3315,3315,80
20230707,102400,188044360,3330,3330,3330,3330,0
20230707,102300,188044360,3330,3330,3330,3330,11
20230707,102200,188007730,3320,3320,3320,3320,1
20230707,102100,188004410,3320,3320,3320,3320,400
20230707,102000,186676410,3350,3350,3350,3350,0
20230707,101900,186676410,3350,3350,3350,3350,3
20230707,101800,186666360,3350,3330,3350,3330,2211
20230707,101700,179270485,3330,3330,3330,3330,5
20230707,101600,179253835,3330,3325,3330,3325,31
20230707,101500,179150705,3325,3325,3325,3325,0
20230707,101400,179150705,3325,3325,3325,3325,100
20230707,101300,178818205,3305,3305,3305,3305,4
20230707,101200,178804985,3305,3320,3320,3305,101
20230707,101100,178469680,3320,3315,3320,3315,814
20230707,101000,175770700,3305,3305,3305,3305,0
20230707,100900,175770700,3305,3310,3310,3305,1233
20230707,100800,171695085,3320,3320,3320,3320,0
20230707,100700,171695085,3320,3320,3320,3320,0
20230707,100600,171695085,3320,3320,3320,3320,0
20230707,100500,171695085,3320,3320,3320,3320,57
20230707,100400,171505845,3320,3325,3325,3320,2073
20230707,100300,164614650,3325,3325,3325,3325,196
20230707,100200,163962950,3325,3325,3325,3325,309
20230707,100100,162935525,3300,3325,3325,3300,1013
20230707,100000,159579350,3325,3325,3325,3325,613
20230707,095900,157541125,3320,3320,3320,3320,0
20230707,095800,157541125,3320,3320,3320,3320,1921
20230707,095700,151163405,3320,3320,3320,3320,117
20230707,095600,150774965,3295,3330,3335,3295,617
20230707,095500,148719735,3330,3330,3330,3330,92
20230707,095400,148413375,3320,3320,3320,3320,0
20230707,095300,148413375,3320,3310,3320,3310,752
20230707,095200,145918125,3310,3310,3310,3310,219
20230707,095100,145193235,3310,3330,3330,3300,1359
20230707,095000,140693265,3335,3345,3390,3330,980
20230707,094900,137401040,3305,3315,3365,3305,3453
20230707,094800,125900350,3315,3300,3315,3300,565
20230707,094700,124032640,3295,3290,3295,3290,225
20230707,094600,123291440,3290,3290,3290,3290,0
20230707,094500,123291440,3290,3290,3290,3290,0
20230707,094400,123291440,3290,3280,3290,3280,101
20230707,094300,122959160,3280,3280,3280,3280,705
20230707,094200,120646760,3280,3280,3280,3280,300
20230707,094100,119662760,3290,3285,3290,3285,52
20230707,094000,119491790,3285,3270,3285,3270,3216
20230707,093900,108942945,3270,3270,3270,3270,0
20230707,093800,108942945,3270,3275,3280,3270,122
20230707,093700,108543235,3270,3275,3275,3240,5812
20230707,093600,89547785,3275,3275,3275,3275,3383
20230707,093500,78468460,3275,3235,3275,3235,334
20230707,093400,77381705,3220,3220,3220,3220,50
20230707,093300,77220705,3240,3225,3240,3225,1256
20230707,093200,73152950,3240,3240,3240,3240,0
20230707,093100,73152950,3240,3240,3240,3240,1
20230707,093000,73149710,3215,3215,3215,3215,945
20230707,092900,70111535,3215,3220,3220,3215,1355
20230707,092800,65754110,3220,3215,3220,3215,347
20230707,092700,64637270,3205,3205,3205,3205,835
20230707,092600,61961095,3205,3200,3210,3200,1472
20230707,092500,57246885,3200,3220,3220,3200,1014
20230707,092400,54001805,3200,3205,3205,3200,516
20230707,092300,52349225,3205,3210,3235,3200,4865
20230707,092200,36765145,3210,3220,3220,3210,800
20230707,092100,34193245,3240,3220,3240,3220,604
20230707,092000,32247765,3220,3220,3220,3220,436
20230707,091900,30843845,3220,3225,3225,3220,1018
20230707,091800,27565725,3220,3220,3220,3220,0
20230707,091700,27565725,3220,3220,3220,3220,0
20230707,091600,27565725,3220,3230,3230,3220,1290
20230707,091500,23406900,3230,3235,3235,3230,466
20230707,091400,21900395,3240,3240,3240,3240,257
20230707,091300,21067715,3245,3245,3245,3245,11
20230707,091200,21032020,3245,3250,3250,3245,676
20230707,091100,18835325,3250,3250,3250,3250,141
20230707,091000,18377075,3265,3250,3265,3250,2854
20230707,090900,9061635,3230,3230,3230,3230,0
20230707,090800,9061635,3230,3230,3230,3230,100
20230707,090700,8738635,3230,3235,3235,3230,100
20230707,090600,8415310,3235,3235,3235,3235,4
20230707,090500,8402370,3250,3250,3250,3250,0
20230707,090400,8402370,3250,3230,3250,3230,31
20230707,090300,8301640,3260,3265,3265,3260,73
20230707,090200,8063655,3265,3240,3265,3220,662
20230707,090100,5924000,3240,3265,3265,3240,1047
20230707,090000,2522450,3265,3250,3265,3250,776