stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194800,4568253205,3170,3170,3170,3170,11650
20230706,194700,4568253205,3170,3170,3170,3170,0
20230706,194600,4568253205,3170,3170,3170,3170,0
20230706,194500,4568253205,3170,3170,3170,3170,0
20230706,194400,4568253205,3170,3170,3170,3170,0
20230706,194300,4568253205,3170,3170,3170,3170,0
20230706,194200,4568253205,3170,3170,3170,3170,0
20230706,194100,4568253205,3170,3170,3170,3170,0
20230706,194000,4568253205,3170,3170,3170,3170,0
20230706,193900,4568253205,3170,3170,3170,3170,0
20230706,193800,4568253205,3170,3170,3170,3170,0
20230706,193700,4568253205,3170,3170,3170,3170,0
20230706,193600,4568253205,3170,3170,3170,3170,0
20230706,193500,4568253205,3170,3170,3170,3170,0
20230706,193400,4568253205,3170,3170,3170,3170,0
20230706,193300,4568253205,3170,3170,3170,3170,0
20230706,193200,4568253205,3170,3170,3170,3170,0
20230706,193100,4568253205,3170,3170,3170,3170,0
20230706,193000,4568253205,3170,3170,3170,3170,0
20230706,192900,4568253205,3170,3170,3170,3170,0
20230706,192800,4568253205,3170,3170,3170,3170,0
20230706,192700,4568253205,3170,3170,3170,3170,0
20230706,192600,4568253205,3170,3170,3170,3170,0
20230706,192500,4568253205,3170,3170,3170,3170,0
20230706,192400,4568253205,3170,3170,3170,3170,0
20230706,192300,4568253205,3170,3170,3170,3170,0
20230706,192200,4568253205,3170,3170,3170,3170,0
20230706,192100,4568253205,3170,3170,3170,3170,0
20230706,192000,4568253205,3170,3170,3170,3170,0
20230706,191900,4568253205,3170,3170,3170,3170,0
20230706,191800,4568253205,3170,3170,3170,3170,11650
20230706,191700,4568253205,3170,3170,3170,3170,0
20230706,191600,4568253205,3170,3170,3170,3170,0
20230706,191500,4568253205,3170,3170,3170,3170,0
20230706,191400,4568253205,3170,3170,3170,3170,0
20230706,191300,4568253205,3170,3170,3170,3170,0
20230706,191200,4568253205,3170,3170,3170,3170,0
20230706,191100,4568253205,3170,3170,3170,3170,0
20230706,191000,4568253205,3170,3170,3170,3170,0
20230706,190900,4568253205,3170,3170,3170,3170,0
20230706,190800,4568253205,3170,3170,3170,3170,0
20230706,190700,4568253205,3170,3170,3170,3170,0
20230706,190600,4568253205,3170,3170,3170,3170,0
20230706,190500,4568253205,3170,3170,3170,3170,0
20230706,190400,4568253205,3170,3170,3170,3170,0
20230706,190300,4568253205,3170,3170,3170,3170,0
20230706,190200,4568253205,3170,3170,3170,3170,0
20230706,190100,4568253205,3170,3170,3170,3170,0
20230706,190000,4568253205,3170,3170,3170,3170,0
20230706,185900,4568253205,3170,3170,3170,3170,0
20230706,185800,4568253205,3170,3170,3170,3170,0
20230706,185700,4568253205,3170,3170,3170,3170,0
20230706,185600,4568253205,3170,3170,3170,3170,0
20230706,185500,4568253205,3170,3170,3170,3170,0
20230706,185400,4568253205,3170,3170,3170,3170,0
20230706,185300,4568253205,3170,3170,3170,3170,0
20230706,185200,4568253205,3170,3170,3170,3170,0
20230706,185100,4568253205,3170,3170,3170,3170,0
20230706,185000,4568253205,3170,3170,3170,3170,0
20230706,184900,4568253205,3170,3170,3170,3170,0
20230706,184800,4568253205,3170,3170,3170,3170,11650
20230706,184700,4568253205,3170,3170,3170,3170,0
20230706,184600,4568253205,3170,3170,3170,3170,0
20230706,184500,4568253205,3170,3170,3170,3170,0
20230706,184400,4568253205,3170,3170,3170,3170,0
20230706,184300,4568253205,3170,3170,3170,3170,0
20230706,184200,4568253205,3170,3170,3170,3170,0
20230706,184100,4568253205,3170,3170,3170,3170,0
20230706,184000,4568253205,3170,3170,3170,3170,0
20230706,183900,4568253205,3170,3170,3170,3170,0
20230706,183800,4568253205,3170,3170,3170,3170,0
20230706,183700,4568253205,3170,3170,3170,3170,0
20230706,183600,4568253205,3170,3170,3170,3170,0
20230706,183500,4568253205,3170,3170,3170,3170,0
20230706,183400,4568253205,3170,3170,3170,3170,0
20230706,183300,4568253205,3170,3170,3170,3170,0
20230706,183200,4568253205,3170,3170,3170,3170,0
20230706,183100,4568253205,3170,3170,3170,3170,0
20230706,183000,4568253205,3170,3170,3170,3170,0
20230706,182900,4568253205,3170,3170,3170,3170,0
20230706,182800,4568253205,3170,3170,3170,3170,0
20230706,182700,4568253205,3170,3170,3170,3170,0
20230706,182600,4568253205,3170,3170,3170,3170,0
20230706,182500,4568253205,3170,3170,3170,3170,0
20230706,182400,4568253205,3170,3170,3170,3170,0
20230706,182300,4568253205,3170,3170,3170,3170,0
20230706,182200,4568253205,3170,3170,3170,3170,0
20230706,182100,4568253205,3170,3170,3170,3170,0
20230706,182000,4568253205,3170,3170,3170,3170,0
20230706,181900,4568253205,3170,3170,3170,3170,0
20230706,181800,4568253205,3170,3170,3170,3170,11650
20230706,181700,4568253205,3170,3170,3170,3170,0
20230706,181600,4568253205,3170,3170,3170,3170,0
20230706,181500,4568253205,3170,3170,3170,3170,0
20230706,181400,4568253205,3170,3170,3170,3170,0
20230706,181300,4568253205,3170,3170,3170,3170,0
20230706,181200,4568253205,3170,3170,3170,3170,0
20230706,181100,4568253205,3170,3170,3170,3170,0
20230706,181000,4568253205,3170,3170,3170,3170,0
20230706,180900,4568253205,3170,3170,3170,3170,0
20230706,180800,4568253205,3170,3170,3170,3170,0
20230706,180700,4568253205,3170,3170,3170,3170,0
20230706,180600,4568253205,3170,3170,3170,3170,0
20230706,180500,4568253205,3170,3170,3170,3170,0
20230706,180400,4568253205,3170,3170,3170,3170,0
20230706,180300,4568253205,3170,3170,3170,3170,0
20230706,180200,4568253205,3170,3170,3170,3170,0
20230706,180100,4568253205,3170,3170,3170,3170,0
20230706,180000,4568253205,3170,3170,3170,3170,0
20230706,175900,4568253205,3170,3170,3170,3170,0
20230706,175800,4568253205,3170,3170,3170,3170,0
20230706,175700,4568253205,3170,3170,3170,3170,0
20230706,175600,4568253205,3170,3170,3170,3170,0
20230706,175500,4568253205,3170,3170,3170,3170,0
20230706,175400,4568253205,3170,3170,3170,3170,0
20230706,175300,4568253205,3170,3170,3170,3170,0
20230706,175200,4568253205,3170,3170,3170,3170,0
20230706,175100,4568253205,3170,3170,3170,3170,0
20230706,175000,4568253205,3170,3170,3170,3170,0
20230706,174900,4568253205,3170,3170,3170,3170,0
20230706,174800,4568253205,3170,3170,3170,3170,11650
20230706,174700,4568253205,3170,3170,3170,3170,0
20230706,174600,4568253205,3170,3170,3170,3170,0
20230706,174500,4568253205,3170,3170,3170,3170,0
20230706,174400,4568253205,3170,3170,3170,3170,0
20230706,174300,4568253205,3170,3170,3170,3170,0
20230706,174200,4568253205,3170,3170,3170,3170,0
20230706,174100,4568253205,3170,3170,3170,3170,0
20230706,174000,4568253205,3170,3170,3170,3170,0
20230706,173900,4568253205,3170,3170,3170,3170,0
20230706,173800,4568253205,3170,3170,3170,3170,0
20230706,173700,4568253205,3170,3170,3170,3170,0
20230706,173600,4568253205,3170,3170,3170,3170,0
20230706,173500,4568253205,3170,3170,3170,3170,0
20230706,173400,4568253205,3170,3170,3170,3170,0
20230706,173300,4568253205,3170,3170,3170,3170,0
20230706,173200,4568253205,3170,3170,3170,3170,0
20230706,173100,4568253205,3170,3170,3170,3170,0
20230706,173000,4568253205,3170,3170,3170,3170,0
20230706,172900,4568253205,3170,3170,3170,3170,0
20230706,172800,4568253205,3170,3170,3170,3170,0
20230706,172700,4568253205,3170,3170,3170,3170,0
20230706,172600,4568253205,3170,3170,3170,3170,0
20230706,172500,4568253205,3170,3170,3170,3170,0
20230706,172400,4568253205,3170,3170,3170,3170,0
20230706,172300,4568253205,3170,3170,3170,3170,0
20230706,172200,4568253205,3170,3170,3170,3170,0
20230706,172100,4568253205,3170,3170,3170,3170,0
20230706,172000,4568253205,3170,3170,3170,3170,0
20230706,171900,4568253205,3170,3170,3170,3170,0
20230706,171800,4568253205,3170,3170,3170,3170,11650
20230706,171700,4568253205,3170,3170,3170,3170,0
20230706,171600,4568253205,3170,3170,3170,3170,0
20230706,171500,4568253205,3170,3170,3170,3170,0
20230706,171400,4568253205,3170,3170,3170,3170,0
20230706,171300,4568253205,3170,3170,3170,3170,0
20230706,171200,4568253205,3170,3170,3170,3170,0
20230706,171100,4568253205,3170,3170,3170,3170,0
20230706,171000,4568253205,3170,3170,3170,3170,0
20230706,170900,4568253205,3170,3170,3170,3170,0
20230706,170800,4568253205,3170,3170,3170,3170,0
20230706,170700,4568253205,3170,3170,3170,3170,0
20230706,170600,4568253205,3170,3170,3170,3170,0
20230706,170500,4568253205,3170,3170,3170,3170,0
20230706,170400,4568253205,3170,3170,3170,3170,0
20230706,170300,4568253205,3170,3170,3170,3170,0
20230706,170200,4568253205,3170,3170,3170,3170,0
20230706,170100,4568253205,3170,3170,3170,3170,0
20230706,170000,4568253205,3170,3170,3170,3170,0
20230706,165900,4568253205,3170,3170,3170,3170,0
20230706,165800,4568253205,3170,3170,3170,3170,0
20230706,165700,4568253205,3170,3170,3170,3170,0
20230706,165600,4568253205,3170,3170,3170,3170,0
20230706,165500,4568253205,3170,3170,3170,3170,0
20230706,165400,4568253205,3170,3170,3170,3170,0
20230706,165300,4568253205,3170,3170,3170,3170,0
20230706,165200,4568253205,3170,3170,3170,3170,0
20230706,165100,4568253205,3170,3170,3170,3170,0
20230706,165000,4568253205,3170,3170,3170,3170,0
20230706,164900,4568253205,3170,3170,3170,3170,0
20230706,164800,4568253205,3170,3170,3170,3170,11650
20230706,164700,4568253205,3170,3170,3170,3170,0
20230706,164600,4568253205,3170,3170,3170,3170,0
20230706,164500,4568253205,3170,3170,3170,3170,0
20230706,164400,4568253205,3170,3170,3170,3170,0
20230706,164300,4568253205,3170,3170,3170,3170,0
20230706,164200,4568253205,3170,3170,3170,3170,0
20230706,164100,4568253205,3170,3170,3170,3170,0
20230706,164000,4568253205,3170,3170,3170,3170,0
20230706,163900,4568253205,3170,3170,3170,3170,0
20230706,163800,4568253205,3170,3170,3170,3170,0
20230706,163700,4568253205,3170,3170,3170,3170,0
20230706,163600,4568253205,3170,3170,3170,3170,0
20230706,163500,4568253205,3170,3170,3170,3170,0
20230706,163400,4568253205,3170,3170,3170,3170,0
20230706,163300,4568253205,3170,3170,3170,3170,0
20230706,163200,4568253205,3170,3170,3170,3170,0
20230706,163100,4568253205,3170,3170,3170,3170,0
20230706,163000,4568253205,3170,3170,3170,3170,0
20230706,162900,4568253205,3170,3170,3170,3170,0
20230706,162800,4568253205,3170,3170,3170,3170,0
20230706,162700,4568253205,3170,3170,3170,3170,0
20230706,162600,4568253205,3170,3170,3170,3170,0
20230706,162500,4568253205,3170,3170,3170,3170,0
20230706,162400,4568253205,3170,3170,3170,3170,0
20230706,162300,4568253205,3170,3170,3170,3170,0
20230706,162200,4568253205,3170,3170,3170,3170,0
20230706,162100,4568253205,3170,3170,3170,3170,0
20230706,162000,4568253205,3170,3170,3170,3170,0
20230706,161900,4568253205,3170,3170,3170,3170,0
20230706,161800,4568253205,3170,3170,3170,3170,11650
20230706,161700,4568253205,3170,3170,3170,3170,0
20230706,161600,4568253205,3170,3170,3170,3170,0
20230706,161500,4568253205,3170,3170,3170,3170,0
20230706,161400,4568253205,3170,3170,3170,3170,0
20230706,161300,4568253205,3170,3170,3170,3170,0
20230706,161200,4568253205,3170,3170,3170,3170,0
20230706,161100,4568253205,3170,3170,3170,3170,0
20230706,161000,4568253205,3170,3170,3170,3170,0
20230706,160900,4568253205,3170,3170,3170,3170,0
20230706,160800,4568253205,3170,3170,3170,3170,0
20230706,160700,4568253205,3170,3170,3170,3170,0
20230706,160600,4568253205,3170,3170,3170,3170,0
20230706,160500,4568253205,3170,3170,3170,3170,0
20230706,160400,4568253205,3170,3170,3170,3170,0
20230706,160300,4568253205,3170,3170,3170,3170,0
20230706,160200,4568253205,3170,3170,3170,3170,0
20230706,160100,4568253205,3170,3170,3170,3170,0
20230706,160000,4568253205,3170,3170,3170,3170,0
20230706,155900,4568253205,3170,3170,3170,3170,0
20230706,155800,4568253205,3170,3170,3170,3170,0
20230706,155700,4568253205,3170,3170,3170,3170,0
20230706,155600,4568253205,3170,3170,3170,3170,0
20230706,155500,4568253205,3170,3170,3170,3170,0
20230706,155400,4568253205,3170,3170,3170,3170,0
20230706,155300,4568253205,3170,3170,3170,3170,0
20230706,155200,4568253205,3170,3170,3170,3170,0
20230706,155100,4568253205,3170,3170,3170,3170,0
20230706,155000,4568253205,3170,3170,3170,3170,0
20230706,154900,4568253205,3170,3170,3170,3170,0
20230706,154800,4568253205,3170,3170,3170,3170,11650
20230706,154700,4568253205,3170,3170,3170,3170,0
20230706,154600,4568253205,3170,3170,3170,3170,0
20230706,154500,4568253205,3170,3170,3170,3170,0
20230706,154400,4568253205,3170,3170,3170,3170,0
20230706,154300,4568253205,3170,3170,3170,3170,0
20230706,154200,4568253205,3170,3170,3170,3170,0
20230706,154100,4568253205,3170,3170,3170,3170,0
20230706,154000,4568253205,3170,3170,3170,3170,0
20230706,153900,4568253205,3170,3170,3170,3170,0
20230706,153800,4568253205,3170,3170,3170,3170,0
20230706,153700,4568253205,3170,3170,3170,3170,0
20230706,153600,4568253205,3170,3170,3170,3170,0
20230706,153500,4568253205,3170,3170,3170,3170,0
20230706,153400,4568253205,3170,3170,3170,3170,0
20230706,153300,4568253205,3170,3170,3170,3170,0
20230706,153200,4568253205,3170,3170,3170,3170,0
20230706,153100,4568253205,3170,3170,3170,3170,0
20230706,153000,4568253205,3170,3170,3170,3170,11650
20230706,152900,4531322705,3125,3125,3125,3125,0
20230706,152800,4531322705,3125,3125,3125,3125,0
20230706,152700,4531322705,3125,3125,3125,3125,0
20230706,152600,4531322705,3125,3125,3125,3125,0
20230706,152500,4531322705,3125,3125,3125,3125,0
20230706,152400,4531322705,3125,3125,3125,3125,0
20230706,152300,4531322705,3125,3125,3125,3125,0
20230706,152200,4531322705,3125,3125,3125,3125,0
20230706,152100,4531322705,3125,3125,3125,3125,0
20230706,152000,4531322705,3125,3125,3125,3125,0
20230706,151900,4531322705,3125,3130,3135,3125,2574
20230706,151800,4523268470,3130,3135,3135,3125,5505
20230706,151700,4506046600,3130,3135,3135,3130,1930
20230706,151600,4500004020,3130,3130,3130,3125,2805
20230706,151500,4491229470,3130,3130,3130,3125,2635
20230706,151400,4482987400,3135,3140,3140,3130,2342
20230706,151300,4475649290,3140,3140,3140,3135,4206
20230706,151200,4462456565,3140,3135,3140,3135,6691
20230706,151100,4441475425,3140,3140,3140,3135,8912
20230706,151000,4413526295,3140,3145,3145,3140,2613
20230706,150900,4405317905,3145,3145,3145,3145,947
20230706,150800,4402339590,3145,3140,3145,3140,1492
20230706,150700,4397648930,3140,3140,3145,3140,1921
20230706,150600,4391615275,3135,3140,3140,3135,2154
20230706,150500,4384861220,3135,3135,3135,3130,2293
20230706,150400,4377682155,3135,3130,3135,3120,6553
20230706,150300,4357194565,3130,3130,3130,3130,2834
20230706,150200,4348324145,3135,3135,3135,3135,1445
20230706,150100,4343794070,3135,3125,3135,3125,4428
20230706,150000,4329956560,3125,3125,3130,3125,2677
20230706,145900,4321589930,3125,3130,3135,3125,2010
20230706,145800,4315297875,3135,3140,3140,3135,1682
20230706,145700,4310021725,3140,3135,3140,3135,2319
20230706,145600,4302751640,3130,3135,3135,3125,3734
20230706,145500,4291065025,3130,3135,3135,3130,4041
20230706,145400,4278413500,3125,3125,3140,3125,2398
20230706,145300,4270916955,3130,3135,3140,3130,3718
20230706,145200,4259265445,3135,3140,3140,3130,3307
20230706,145100,4248904960,3130,3140,3140,3130,10859
20230706,145000,4214888850,3140,3135,3140,3135,2757
20230706,144900,4206243120,3135,3140,3145,3135,1709
20230706,144800,4200874640,3145,3145,3145,3140,2552
20230706,144700,4192858345,3145,3145,3145,3140,3726
20230706,144600,4181152685,3140,3145,3145,3140,3741
20230706,144500,4169397810,3145,3145,3150,3140,5477
20230706,144400,4152181715,3150,3145,3150,3145,828
20230706,144300,4149573760,3150,3140,3150,3140,3353
20230706,144200,4139022640,3145,3150,3150,3145,2766
20230706,144100,4130319340,3150,3140,3150,3140,3075
20230706,144000,4120644850,3140,3140,3145,3140,2355
20230706,143900,4113248420,3140,3135,3140,3130,2379
20230706,143800,4105788710,3145,3145,3145,3135,3029
20230706,143700,4096283325,3140,3135,3140,3135,2299
20230706,143600,4089074580,3145,3135,3145,3135,1966
20230706,143500,4082903020,3135,3135,3140,3135,2306
20230706,143400,4075671935,3145,3140,3145,3135,2740
20230706,143300,4067076110,3135,3140,3140,3135,3334
20230706,143200,4056617535,3140,3145,3145,3140,2550
20230706,143100,4048607630,3140,3140,3145,3140,2645
20230706,143000,4040301250,3145,3140,3145,3140,2644
20230706,142900,4031996355,3140,3140,3145,3140,2932
20230706,142800,4022785165,3145,3140,3145,3140,2531
20230706,142700,4014835015,3145,3145,3145,3140,851
20230706,142600,4012159310,3140,3140,3145,3140,2329
20230706,142500,4004845090,3145,3140,3145,3140,2513
20230706,142400,3996951340,3145,3145,3150,3145,777
20230706,142300,3994506325,3145,3145,3150,3145,4406
20230706,142200,3980646525,3145,3140,3145,3140,2224
20230706,142100,3973661535,3145,3145,3145,3140,3215
20230706,142000,3963550725,3150,3145,3150,3145,3296
20230706,141900,3953183085,3145,3145,3150,3145,4314
20230706,141800,3939611405,3145,3150,3150,3145,2522
20230706,141700,3931676730,3145,3145,3150,3145,2289
20230706,141600,3924476765,3150,3150,3150,3145,600
20230706,141500,3922587050,3145,3150,3150,3145,3756
20230706,141400,3910765650,3150,3145,3150,3145,14255
20230706,141300,3865863340,3150,3145,3150,3145,381
20230706,141200,3864663590,3150,3145,3150,3145,2995
20230706,141100,3855242950,3145,3140,3145,3140,234
20230706,141000,3854507920,3145,3145,3145,3140,186
20230706,140900,3853923735,3145,3145,3145,3145,1651
20230706,140800,3848731340,3145,3145,3145,3140,99
20230706,140700,3848420230,3140,3140,3145,3140,468
20230706,140600,3846950130,3140,3140,3145,3140,230
20230706,140500,3846227420,3145,3145,3145,3145,116
20230706,140400,3845862600,3145,3140,3145,3140,896
20230706,140300,3843046610,3145,3140,3145,3140,331
20230706,140200,3842006150,3145,3145,3145,3145,431
20230706,140100,3840650655,3145,3145,3145,3145,171
20230706,140000,3840112860,3145,3145,3145,3140,2249
20230706,135900,3833040040,3145,3145,3145,3140,1155
20230706,135800,3829407570,3145,3145,3145,3145,620
20230706,135700,3827457670,3145,3145,3150,3145,230
20230706,135600,3826734270,3145,3145,3150,3145,5027
20230706,135500,3810916060,3145,3145,3145,3145,38
20230706,135400,3810796550,3145,3145,3145,3140,225
20230706,135300,3810090020,3140,3145,3145,3140,989
20230706,135200,3806984510,3140,3145,3145,3140,50
20230706,135100,3806827505,3145,3140,3145,3140,854
20230706,135000,3804143445,3145,3145,3145,3140,272
20230706,134900,3803288795,3145,3145,3145,3145,5015
20230706,134800,3787516620,3145,3140,3145,3140,507
20230706,134700,3785923090,3140,3145,3145,3140,196
20230706,134600,3785307290,3145,3145,3145,3145,205
20230706,134500,3784662565,3145,3145,3145,3140,70
20230706,134400,3784442660,3145,3145,3145,3140,196
20230706,134300,3783827020,3145,3145,3145,3140,295
20230706,134200,3782900565,3145,3145,3145,3145,694
20230706,134100,3780717935,3145,3145,3145,3140,406
20230706,134000,3779441850,3145,3140,3145,3140,87
20230706,133900,3779168655,3140,3140,3145,3140,364
20230706,133800,3778025425,3140,3140,3140,3140,151
20230706,133700,3777551285,3145,3140,3145,3140,113
20230706,133600,3777196290,3140,3140,3145,3140,973
20230706,133500,3774137050,3145,3140,3145,3140,156
20230706,133400,3773647040,3140,3140,3145,3140,964
20230706,133300,3770620055,3140,3140,3145,3140,965
20230706,133200,3767589045,3145,3145,3145,3140,157
20230706,133100,3767095530,3145,3140,3145,3140,376
20230706,133000,3765914790,3140,3140,3145,3140,493
20230706,132900,3764366465,3145,3145,3145,3145,403
20230706,132800,3763099030,3145,3140,3145,3140,143
20230706,132700,3762649985,3140,3150,3150,3140,4937
20230706,132600,3747138660,3145,3145,3145,3145,42
20230706,132500,3747006570,3145,3145,3145,3145,1354
20230706,132400,3742748240,3145,3145,3150,3145,657
20230706,132300,3740681725,3145,3150,3150,3145,1833
20230706,132200,3734916930,3150,3145,3150,3145,119
20230706,132100,3734542525,3145,3145,3145,3145,1412
20230706,132000,3730101785,3145,3145,3150,3145,1457
20230706,131900,3725519485,3145,3145,3150,3145,251
20230706,131800,3724729700,3145,3150,3150,3145,277
20230706,131700,3723858120,3145,3150,3150,3145,379
20230706,131600,3722664665,3150,3150,3150,3145,187
20230706,131500,3722076000,3145,3145,3145,3145,143
20230706,131400,3721626265,3145,3145,3145,3145,149
20230706,131300,3721157660,3145,3145,3145,3145,0
20230706,131200,3721157660,3145,3145,3145,3145,525
20230706,131100,3719506535,3145,3145,3145,3145,102
20230706,131000,3719185745,3145,3145,3150,3145,333
20230706,130900,3718137230,3145,3145,3145,3145,5402
20230706,130800,3701147940,3145,3150,3150,3145,9484
20230706,130700,3671279010,3150,3155,3160,3150,7049
20230706,130600,3649069825,3155,3155,3155,3155,2180
20230706,130500,3642191925,3155,3155,3160,3155,7094
20230706,130400,3619808080,3160,3160,3160,3155,382
20230706,130300,3618601245,3160,3160,3160,3155,1834
20230706,130200,3612806725,3160,3155,3170,3155,2489
20230706,130100,3604931090,3155,3155,3160,3155,1382
20230706,130000,3600570850,3155,3160,3160,3155,509
20230706,125900,3598962945,3160,3155,3160,3155,1294
20230706,125800,3594874660,3155,3160,3165,3155,1228
20230706,125700,3590990810,3165,3160,3165,3160,364
20230706,125600,3589839145,3160,3160,3160,3155,952
20230706,125500,3586831075,3155,3160,3165,3155,1520
20230706,125400,3582027310,3165,3165,3165,3160,499
20230706,125300,3580448265,3165,3160,3165,3160,1871
20230706,125200,3574527855,3160,3155,3165,3155,3181
20230706,125100,3564481840,3160,3160,3165,3160,1108
20230706,125000,3560977700,3160,3165,3165,3160,3016
20230706,124900,3551442065,3165,3160,3165,3160,2965
20230706,124800,3542069585,3160,3165,3165,3160,300
20230706,124700,3541120220,3160,3155,3165,3155,2031
20230706,124600,3534702520,3160,3160,3160,3155,1098
20230706,124500,3531233345,3165,3160,3165,3160,974
20230706,124400,3528151365,3160,3165,3165,3155,1507
20230706,124300,3523389525,3160,3165,3165,3160,5496
20230706,124200,3506021595,3160,3160,3165,3160,1802
20230706,124100,3500325205,3165,3165,3165,3160,2575
20230706,124000,3492175615,3160,3160,3160,3160,2182
20230706,123900,3485280495,3160,3165,3165,3160,3429
20230706,123800,3474438030,3165,3170,3170,3160,837
20230706,123700,3471789025,3170,3165,3170,3165,826
20230706,123600,3469172495,3165,3170,3170,3160,2324
20230706,123500,3461820275,3165,3165,3165,3165,1318
20230706,123400,3457648805,3165,3165,3165,3160,1027
20230706,123300,3454398635,3160,3160,3165,3160,1342
20230706,123200,3450157810,3160,3160,3165,3160,547
20230706,123100,3448426925,3160,3165,3165,3160,2131
20230706,123000,3441692950,3165,3165,3165,3160,1998
20230706,122900,3435375475,3160,3165,3170,3160,5834
20230706,122800,3416909195,3165,3165,3170,3165,2322
20230706,122700,3409558975,3170,3165,3175,3165,2204
20230706,122600,3402578465,3165,3170,3170,3165,258
20230706,122500,3401761340,3170,3170,3175,3170,2930
20230706,122400,3392473205,3170,3175,3175,3170,1627
20230706,122300,3387307895,3170,3170,3175,3170,1326
20230706,122200,3383104390,3170,3165,3175,3165,853
20230706,122100,3380397000,3170,3175,3175,3170,675
20230706,122000,3378257180,3175,3175,3175,3170,1728
20230706,121900,3372776870,3170,3170,3175,3170,400
20230706,121800,3371507740,3170,3170,3175,3170,398
20230706,121700,3370245745,3160,3170,3175,3160,7519
20230706,121600,3346437645,3170,3175,3175,3170,135
20230706,121500,3346009690,3170,3175,3175,3170,2506
20230706,121400,3338053250,3165,3170,3170,3165,4537
20230706,121300,3323677225,3170,3170,3170,3165,1172
20230706,121200,3319963070,3170,3170,3170,3165,1543
20230706,121100,3315072010,3170,3180,3180,3170,1896
20230706,121000,3309060075,3180,3175,3180,3175,909
20230706,120900,3306171090,3175,3175,3180,3175,10026
20230706,120800,3274338050,3175,3185,3185,3175,7340
20230706,120700,3251000415,3185,3185,3185,3185,450
20230706,120600,3249567165,3180,3190,3190,3180,472
20230706,120500,3248063905,3190,3185,3190,3185,4615
20230706,120400,3233362575,3185,3185,3185,3185,1300
20230706,120300,3229222075,3185,3190,3190,3185,754
20230706,120200,3226817505,3190,3190,3195,3190,2692
20230706,120100,3218227270,3195,3205,3205,3195,1960
20230706,120000,3211963255,3195,3200,3205,3195,1863
20230706,115900,3206000275,3200,3205,3205,3200,180
20230706,115800,3205423380,3205,3200,3210,3200,3278
20230706,115700,3194918725,3200,3195,3210,3195,984
20230706,115600,3191769445,3200,3210,3210,3200,1174
20230706,115500,3188009745,3200,3205,3210,3195,2113
20230706,115400,3181242355,3210,3205,3210,3200,1247
20230706,115300,3177245140,3200,3210,3210,3200,697
20230706,115200,3175010180,3210,3210,3210,3200,2090
20230706,115100,3168314250,3200,3200,3210,3195,1574
20230706,115000,3163271310,3210,3195,3210,3195,1052
20230706,114900,3159904905,3195,3190,3195,3190,3560
20230706,114800,3148541360,3195,3195,3195,3190,1694
20230706,114700,3143129455,3195,3195,3195,3190,1211
20230706,114600,3139261225,3190,3195,3195,3190,1109
20230706,114500,3135718360,3195,3190,3205,3190,1992
20230706,114400,3129343290,3190,3190,3195,3190,2808
20230706,114300,3120374465,3195,3195,3195,3190,755
20230706,114200,3117962605,3195,3200,3205,3190,3852
20230706,114100,3105649565,3200,3195,3200,3195,1398
20230706,114000,3101176060,3195,3205,3205,3195,5637
20230706,113900,3083136445,3210,3205,3215,3200,1972
20230706,113800,3076816015,3205,3205,3210,3205,2367
20230706,113700,3069225425,3205,3200,3210,3200,1394
20230706,113600,3064761285,3200,3210,3220,3200,2861
20230706,113500,3055582365,3210,3210,3220,3205,1458
20230706,113400,3050899885,3210,3220,3220,3205,1002
20230706,113300,3047680770,3210,3205,3225,3205,2499
20230706,113200,3039662670,3225,3205,3225,3205,2012
20230706,113100,3033191700,3210,3205,3220,3205,1615
20230706,113000,3028005505,3210,3205,3220,3205,3094
20230706,112900,3018071535,3210,3210,3220,3210,1615
20230706,112800,3012882820,3210,3210,3210,3210,596
20230706,112700,3010969660,3220,3210,3220,3200,1239
20230706,112600,3006991870,3210,3210,3225,3210,1641
20230706,112500,3001715250,3210,3210,3210,3205,1085
20230706,112400,2998232685,3210,3210,3210,3200,2098
20230706,112300,2991500640,3210,3220,3225,3210,1447
20230706,112200,2986836040,3225,3205,3225,3205,1197
20230706,112100,2982978530,3215,3205,3215,3205,1125
20230706,112000,2979363375,3225,3215,3225,3200,3736
20230706,111900,2967374030,3195,3215,3215,3195,10961
20230706,111800,2932200385,3220,3220,3220,3215,2099
20230706,111700,2925443880,3220,3225,3225,3220,1669
20230706,111600,2920068375,3225,3220,3225,3220,1232
20230706,111500,2916100950,3215,3220,3220,3215,1235
20230706,111400,2912127620,3220,3225,3225,3215,2089
20230706,111300,2905399275,3220,3220,3220,3215,1190
20230706,111200,2901568025,3215,3210,3215,3210,2050
20230706,111100,2894977900,3210,3210,3215,3210,2446
20230706,111000,2887121700,3210,3210,3215,3210,1721
20230706,110900,2881593035,3210,3210,3215,3195,20340
20230706,110800,2816485125,3215,3220,3220,3205,4068
20230706,110700,2803419135,3220,3220,3220,3215,3076
20230706,110600,2793520435,3215,3220,3220,3215,1283
20230706,110500,2789393760,3220,3220,3220,3215,9449
20230706,110400,2759007790,3220,3215,3225,3215,4155
20230706,110300,2745638025,3215,3220,3225,3215,3511
20230706,110200,2734325330,3220,3220,3225,3220,1770
20230706,110100,2728617985,3220,3230,3235,3220,2957
20230706,110000,2719066005,3235,3235,3235,3235,1242
20230706,105900,2715048135,3235,3240,3240,3235,8436
20230706,105800,2687747195,3240,3240,3240,3235,5174
20230706,105700,2670991080,3240,3240,3245,3235,13778
20230706,105600,2626348990,3240,3240,3240,3235,10871
20230706,105500,2591127090,3240,3245,3245,3235,5890
20230706,105400,2572036490,3240,3240,3245,3240,19000
20230706,105300,2510473990,3240,3235,3240,3235,3256
20230706,105200,2499930345,3235,3230,3235,3230,5167
20230706,105100,2483222270,3235,3235,3235,3230,1824
20230706,105000,2477322320,3235,3235,3235,3230,2752
20230706,104900,2468419985,3235,3235,3240,3235,6640
20230706,104800,2446938565,3235,3240,3240,3235,4281
20230706,104700,2433080460,3240,3240,3240,3235,3461
20230706,104600,2421866970,3240,3235,3240,3230,6050
20230706,104500,2402290785,3235,3240,3240,3225,5622
20230706,104400,2384116490,3235,3230,3235,3225,17315
20230706,104300,2328131055,3230,3225,3230,3225,2156
20230706,104200,2321167325,3225,3220,3225,3215,2438
20230706,104100,2313312490,3220,3225,3225,3220,4718
20230706,104000,2298109410,3220,3220,3225,3220,5500
20230706,103900,2280391865,3220,3230,3230,3220,6050
20230706,103800,2260874995,3230,3235,3235,3225,3809
20230706,103700,2248571590,3235,3230,3240,3220,8364
20230706,103600,2221540845,3230,3235,3240,3225,5630
20230706,103500,2203352925,3235,3235,3240,3230,14689
20230706,103400,2155833020,3235,3235,3240,3230,6763
20230706,103300,2133956760,3235,3240,3240,3230,4889
20230706,103200,2118145170,3240,3240,3240,3230,4833
20230706,103100,2102510060,3240,3230,3240,3230,18645
20230706,103000,2042189465,3230,3230,3230,3225,5298
20230706,102900,2025077815,3225,3220,3225,3220,10104
20230706,102800,1992498785,3220,3220,3225,3220,2197
20230706,102700,1985421220,3220,3220,3225,3220,4161
20230706,102600,1972017605,3225,3230,3235,3225,5675
20230706,102500,1953691585,3235,3240,3240,3235,12882
20230706,102400,1912012275,3240,3245,3245,3230,14563
20230706,102300,1864870190,3240,3240,3245,3240,19484
20230706,102200,1801706950,3235,3235,3240,3230,12984
20230706,102100,1759698115,3235,3230,3235,3225,17366
20230706,102000,1703555710,3235,3235,3235,3225,4177
20230706,101900,1690067090,3235,3215,3235,3215,24693
20230706,101800,1610412210,3220,3220,3225,3220,15028
20230706,101700,1561990475,3215,3215,3220,3210,3957
20230706,101600,1549269055,3215,3215,3215,3210,1852
20230706,101500,1543318300,3215,3205,3215,3205,4284
20230706,101400,1529576175,3205,3205,3210,3200,4215
20230706,101300,1516066970,3205,3200,3210,3200,14612
20230706,101200,1469301435,3195,3200,3200,3195,2223
20230706,101100,1462191850,3200,3195,3200,3195,1134
20230706,101000,1458563205,3200,3200,3200,3195,5455
20230706,100900,1441125870,3195,3200,3200,3195,2012
20230706,100800,1434690175,3200,3195,3200,3195,1224
20230706,100700,1430776545,3190,3195,3195,3190,7130
20230706,100600,1407996440,3190,3195,3200,3190,1327
20230706,100500,1403756020,3195,3195,3200,3190,6976
20230706,100400,1381475165,3200,3200,3210,3200,2478
20230706,100300,1373538060,3200,3195,3200,3195,1756
20230706,100200,1367921120,3195,3200,3200,3195,2964
20230706,100100,1358437140,3200,3200,3200,3195,7342
20230706,100000,1334962310,3200,3210,3210,3200,11085
20230706,095900,1299443410,3215,3210,3220,3205,8378
20230706,095800,1272516545,3210,3205,3210,3200,2987
20230706,095700,1262942750,3200,3195,3205,3195,2099
20230706,095600,1256225710,3195,3200,3200,3195,2703
20230706,095500,1247577880,3200,3200,3200,3195,4343
20230706,095400,1233693505,3200,3200,3200,3195,1953
20230706,095300,1227444295,3200,3200,3205,3195,5145
20230706,095200,1210972555,3200,3215,3215,3200,2939
20230706,095100,1201546790,3215,3200,3215,3195,3574
20230706,095000,1190094830,3200,3195,3200,3195,4147
20230706,094900,1176826285,3200,3205,3210,3195,3981
20230706,094800,1164075535,3205,3190,3205,3185,25341
20230706,094700,1083084710,3190,3185,3190,3185,2844
20230706,094600,1074012870,3190,3190,3190,3185,1489
20230706,094500,1069263945,3185,3185,3190,3185,1417
20230706,094400,1064748965,3185,3190,3190,3185,2865
20230706,094300,1055620100,3190,3180,3190,3180,1596
20230706,094200,1050537255,3190,3195,3195,3175,11054
20230706,094100,1015242205,3190,3165,3190,3165,66205
20230706,094000,804863475,3165,3160,3165,3155,3279
20230706,093900,794496260,3155,3165,3165,3155,5968
20230706,093800,775651315,3160,3160,3165,3160,1935
20230706,093700,769531535,3160,3160,3160,3160,1207
20230706,093600,765717415,3165,3160,3165,3155,4369
20230706,093500,751911060,3160,3160,3160,3155,520
20230706,093400,750268325,3160,3160,3160,3155,3459
20230706,093300,739342395,3160,3160,3160,3155,2825
20230706,093200,730425115,3150,3160,3160,3150,467
20230706,093100,728949675,3160,3140,3160,3140,1054
20230706,093000,725630030,3145,3150,3160,3145,3703
20230706,092900,713972250,3150,3155,3160,3150,2943
20230706,092800,704686880,3160,3165,3170,3160,8247
20230706,092700,678560210,3165,3160,3170,3160,2683
20230706,092600,670074020,3150,3140,3160,3135,19835
20230706,092500,607677880,3140,3140,3140,3135,1646
20230706,092400,602509540,3140,3140,3140,3140,323
20230706,092300,601495320,3135,3145,3145,3135,8978
20230706,092200,573326235,3140,3145,3150,3140,2561
20230706,092100,565280370,3150,3155,3155,3145,2450
20230706,092000,557570120,3155,3145,3160,3145,12131
20230706,091900,519325940,3150,3150,3155,3150,4868
20230706,091800,503977805,3150,3155,3155,3145,16872
20230706,091700,450891045,3145,3140,3155,3140,2594
20230706,091600,442743170,3140,3135,3140,3125,2938
20230706,091500,433534220,3135,3120,3135,3120,2997
20230706,091400,424155015,3120,3125,3125,3105,4242
20230706,091300,410953050,3125,3130,3130,3105,2151
20230706,091200,404241890,3130,3115,3130,3105,7525
20230706,091100,380804300,3105,3095,3110,3090,6719
20230706,091000,359974040,3100,3080,3100,3075,10282
20230706,090900,328248405,3075,3080,3085,3060,16659
20230706,090800,277015775,3080,3105,3110,3080,16181
20230706,090700,226928855,3110,3105,3115,3100,9530
20230706,090600,197335550,3105,3115,3115,3105,7160
20230706,090500,175090990,3115,3125,3130,3110,15929
20230706,090400,125460250,3130,3145,3150,3120,7074
20230706,090300,103289445,3140,3175,3175,3140,12856
20230706,090200,62793440,3175,3165,3175,3160,4558
20230706,090100,48358445,3170,3180,3180,3165,8293
20230706,090000,22048845,3175,3165,3180,3165,6962