stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,205300,2624265865,4980,4980,4980,4980,8583
20230706,205200,2624265865,4980,4980,4980,4980,0
20230706,205100,2624265865,4980,4980,4980,4980,0
20230706,205000,2624265865,4980,4980,4980,4980,0
20230706,204900,2624265865,4980,4980,4980,4980,0
20230706,204800,2624265865,4980,4980,4980,4980,0
20230706,204700,2624265865,4980,4980,4980,4980,0
20230706,204600,2624265865,4980,4980,4980,4980,0
20230706,204500,2624265865,4980,4980,4980,4980,0
20230706,204400,2624265865,4980,4980,4980,4980,0
20230706,204300,2624265865,4980,4980,4980,4980,0
20230706,204200,2624265865,4980,4980,4980,4980,0
20230706,204100,2624265865,4980,4980,4980,4980,0
20230706,204000,2624265865,4980,4980,4980,4980,0
20230706,203900,2624265865,4980,4980,4980,4980,0
20230706,203800,2624265865,4980,4980,4980,4980,0
20230706,203700,2624265865,4980,4980,4980,4980,0
20230706,203600,2624265865,4980,4980,4980,4980,0
20230706,203500,2624265865,4980,4980,4980,4980,0
20230706,203400,2624265865,4980,4980,4980,4980,0
20230706,203300,2624265865,4980,4980,4980,4980,0
20230706,203200,2624265865,4980,4980,4980,4980,0
20230706,203100,2624265865,4980,4980,4980,4980,0
20230706,203000,2624265865,4980,4980,4980,4980,0
20230706,202900,2624265865,4980,4980,4980,4980,0
20230706,202800,2624265865,4980,4980,4980,4980,0
20230706,202700,2624265865,4980,4980,4980,4980,0
20230706,202600,2624265865,4980,4980,4980,4980,0
20230706,202500,2624265865,4980,4980,4980,4980,0
20230706,202400,2624265865,4980,4980,4980,4980,0
20230706,202300,2624265865,4980,4980,4980,4980,8583
20230706,202200,2624265865,4980,4980,4980,4980,0
20230706,202100,2624265865,4980,4980,4980,4980,0
20230706,202000,2624265865,4980,4980,4980,4980,0
20230706,201900,2624265865,4980,4980,4980,4980,0
20230706,201800,2624265865,4980,4980,4980,4980,0
20230706,201700,2624265865,4980,4980,4980,4980,0
20230706,201600,2624265865,4980,4980,4980,4980,0
20230706,201500,2624265865,4980,4980,4980,4980,0
20230706,201400,2624265865,4980,4980,4980,4980,0
20230706,201300,2624265865,4980,4980,4980,4980,0
20230706,201200,2624265865,4980,4980,4980,4980,0
20230706,201100,2624265865,4980,4980,4980,4980,0
20230706,201000,2624265865,4980,4980,4980,4980,0
20230706,200900,2624265865,4980,4980,4980,4980,0
20230706,200800,2624265865,4980,4980,4980,4980,0
20230706,200700,2624265865,4980,4980,4980,4980,0
20230706,200600,2624265865,4980,4980,4980,4980,0
20230706,200500,2624265865,4980,4980,4980,4980,0
20230706,200400,2624265865,4980,4980,4980,4980,0
20230706,200300,2624265865,4980,4980,4980,4980,0
20230706,200200,2624265865,4980,4980,4980,4980,0
20230706,200100,2624265865,4980,4980,4980,4980,0
20230706,200000,2624265865,4980,4980,4980,4980,0
20230706,195900,2624265865,4980,4980,4980,4980,0
20230706,195800,2624265865,4980,4980,4980,4980,0
20230706,195700,2624265865,4980,4980,4980,4980,0
20230706,195600,2624265865,4980,4980,4980,4980,0
20230706,195500,2624265865,4980,4980,4980,4980,0
20230706,195400,2624265865,4980,4980,4980,4980,0
20230706,195300,2624265865,4980,4980,4980,4980,8583
20230706,195200,2624265865,4980,4980,4980,4980,0
20230706,195100,2624265865,4980,4980,4980,4980,0
20230706,195000,2624265865,4980,4980,4980,4980,0
20230706,194900,2624265865,4980,4980,4980,4980,0
20230706,194800,2624265865,4980,4980,4980,4980,0
20230706,194700,2624265865,4980,4980,4980,4980,0
20230706,194600,2624265865,4980,4980,4980,4980,0
20230706,194500,2624265865,4980,4980,4980,4980,0
20230706,194400,2624265865,4980,4980,4980,4980,0
20230706,194300,2624265865,4980,4980,4980,4980,0
20230706,194200,2624265865,4980,4980,4980,4980,0
20230706,194100,2624265865,4980,4980,4980,4980,0
20230706,194000,2624265865,4980,4980,4980,4980,0
20230706,193900,2624265865,4980,4980,4980,4980,0
20230706,193800,2624265865,4980,4980,4980,4980,0
20230706,193700,2624265865,4980,4980,4980,4980,0
20230706,193600,2624265865,4980,4980,4980,4980,0
20230706,193500,2624265865,4980,4980,4980,4980,0
20230706,193400,2624265865,4980,4980,4980,4980,0
20230706,193300,2624265865,4980,4980,4980,4980,0
20230706,193200,2624265865,4980,4980,4980,4980,0
20230706,193100,2624265865,4980,4980,4980,4980,0
20230706,193000,2624265865,4980,4980,4980,4980,0
20230706,192900,2624265865,4980,4980,4980,4980,0
20230706,192800,2624265865,4980,4980,4980,4980,0
20230706,192700,2624265865,4980,4980,4980,4980,0
20230706,192600,2624265865,4980,4980,4980,4980,0
20230706,192500,2624265865,4980,4980,4980,4980,0
20230706,192400,2624265865,4980,4980,4980,4980,0
20230706,192300,2624265865,4980,4980,4980,4980,8583
20230706,192200,2624265865,4980,4980,4980,4980,0
20230706,192100,2624265865,4980,4980,4980,4980,0
20230706,192000,2624265865,4980,4980,4980,4980,0
20230706,191900,2624265865,4980,4980,4980,4980,0
20230706,191800,2624265865,4980,4980,4980,4980,0
20230706,191700,2624265865,4980,4980,4980,4980,0
20230706,191600,2624265865,4980,4980,4980,4980,0
20230706,191500,2624265865,4980,4980,4980,4980,0
20230706,191400,2624265865,4980,4980,4980,4980,0
20230706,191300,2624265865,4980,4980,4980,4980,0
20230706,191200,2624265865,4980,4980,4980,4980,0
20230706,191100,2624265865,4980,4980,4980,4980,0
20230706,191000,2624265865,4980,4980,4980,4980,0
20230706,190900,2624265865,4980,4980,4980,4980,0
20230706,190800,2624265865,4980,4980,4980,4980,0
20230706,190700,2624265865,4980,4980,4980,4980,0
20230706,190600,2624265865,4980,4980,4980,4980,0
20230706,190500,2624265865,4980,4980,4980,4980,0
20230706,190400,2624265865,4980,4980,4980,4980,0
20230706,190300,2624265865,4980,4980,4980,4980,0
20230706,190200,2624265865,4980,4980,4980,4980,0
20230706,190100,2624265865,4980,4980,4980,4980,0
20230706,190000,2624265865,4980,4980,4980,4980,0
20230706,185900,2624265865,4980,4980,4980,4980,0
20230706,185800,2624265865,4980,4980,4980,4980,0
20230706,185700,2624265865,4980,4980,4980,4980,0
20230706,185600,2624265865,4980,4980,4980,4980,0
20230706,185500,2624265865,4980,4980,4980,4980,0
20230706,185400,2624265865,4980,4980,4980,4980,0
20230706,185300,2624265865,4980,4980,4980,4980,8583
20230706,185200,2624265865,4980,4980,4980,4980,0
20230706,185100,2624265865,4980,4980,4980,4980,0
20230706,185000,2624265865,4980,4980,4980,4980,0
20230706,184900,2624265865,4980,4980,4980,4980,0
20230706,184800,2624265865,4980,4980,4980,4980,0
20230706,184700,2624265865,4980,4980,4980,4980,0
20230706,184600,2624265865,4980,4980,4980,4980,0
20230706,184500,2624265865,4980,4980,4980,4980,0
20230706,184400,2624265865,4980,4980,4980,4980,0
20230706,184300,2624265865,4980,4980,4980,4980,0
20230706,184200,2624265865,4980,4980,4980,4980,0
20230706,184100,2624265865,4980,4980,4980,4980,0
20230706,184000,2624265865,4980,4980,4980,4980,0
20230706,183900,2624265865,4980,4980,4980,4980,0
20230706,183800,2624265865,4980,4980,4980,4980,0
20230706,183700,2624265865,4980,4980,4980,4980,0
20230706,183600,2624265865,4980,4980,4980,4980,0
20230706,183500,2624265865,4980,4980,4980,4980,0
20230706,183400,2624265865,4980,4980,4980,4980,0
20230706,183300,2624265865,4980,4980,4980,4980,0
20230706,183200,2624265865,4980,4980,4980,4980,0
20230706,183100,2624265865,4980,4980,4980,4980,0
20230706,183000,2624265865,4980,4980,4980,4980,0
20230706,182900,2624265865,4980,4980,4980,4980,0
20230706,182800,2624265865,4980,4980,4980,4980,0
20230706,182700,2624265865,4980,4980,4980,4980,0
20230706,182600,2624265865,4980,4980,4980,4980,0
20230706,182500,2624265865,4980,4980,4980,4980,0
20230706,182400,2624265865,4980,4980,4980,4980,0
20230706,182300,2624265865,4980,4980,4980,4980,8583
20230706,182200,2624265865,4980,4980,4980,4980,0
20230706,182100,2624265865,4980,4980,4980,4980,0
20230706,182000,2624265865,4980,4980,4980,4980,0
20230706,181900,2624265865,4980,4980,4980,4980,0
20230706,181800,2624265865,4980,4980,4980,4980,0
20230706,181700,2624265865,4980,4980,4980,4980,0
20230706,181600,2624265865,4980,4980,4980,4980,0
20230706,181500,2624265865,4980,4980,4980,4980,0
20230706,181400,2624265865,4980,4980,4980,4980,0
20230706,181300,2624265865,4980,4980,4980,4980,0
20230706,181200,2624265865,4980,4980,4980,4980,0
20230706,181100,2624265865,4980,4980,4980,4980,0
20230706,181000,2624265865,4980,4980,4980,4980,0
20230706,180900,2624265865,4980,4980,4980,4980,0
20230706,180800,2624265865,4980,4980,4980,4980,0
20230706,180700,2624265865,4980,4980,4980,4980,0
20230706,180600,2624265865,4980,4980,4980,4980,0
20230706,180500,2624265865,4980,4980,4980,4980,0
20230706,180400,2624265865,4980,4980,4980,4980,0
20230706,180300,2624265865,4980,4980,4980,4980,0
20230706,180200,2624265865,4980,4980,4980,4980,0
20230706,180100,2624265865,4980,4980,4980,4980,0
20230706,180000,2624265865,4980,4980,4980,4980,0
20230706,175900,2624265865,4980,4980,4980,4980,0
20230706,175800,2624265865,4980,4980,4980,4980,0
20230706,175700,2624265865,4980,4980,4980,4980,0
20230706,175600,2624265865,4980,4980,4980,4980,0
20230706,175500,2624265865,4980,4980,4980,4980,0
20230706,175400,2624265865,4980,4980,4980,4980,0
20230706,175300,2624265865,4980,4980,4980,4980,8583
20230706,175200,2624265865,4980,4980,4980,4980,0
20230706,175100,2624265865,4980,4980,4980,4980,0
20230706,175000,2624265865,4980,4980,4980,4980,0
20230706,174900,2624265865,4980,4980,4980,4980,0
20230706,174800,2624265865,4980,4980,4980,4980,0
20230706,174700,2624265865,4980,4980,4980,4980,0
20230706,174600,2624265865,4980,4980,4980,4980,0
20230706,174500,2624265865,4980,4980,4980,4980,0
20230706,174400,2624265865,4980,4980,4980,4980,0
20230706,174300,2624265865,4980,4980,4980,4980,0
20230706,174200,2624265865,4980,4980,4980,4980,0
20230706,174100,2624265865,4980,4980,4980,4980,0
20230706,174000,2624265865,4980,4980,4980,4980,0
20230706,173900,2624265865,4980,4980,4980,4980,0
20230706,173800,2624265865,4980,4980,4980,4980,0
20230706,173700,2624265865,4980,4980,4980,4980,0
20230706,173600,2624265865,4980,4980,4980,4980,0
20230706,173500,2624265865,4980,4980,4980,4980,0
20230706,173400,2624265865,4980,4980,4980,4980,0
20230706,173300,2624265865,4980,4980,4980,4980,0
20230706,173200,2624265865,4980,4980,4980,4980,0
20230706,173100,2624265865,4980,4980,4980,4980,0
20230706,173000,2624265865,4980,4980,4980,4980,0
20230706,172900,2624265865,4980,4980,4980,4980,0
20230706,172800,2624265865,4980,4980,4980,4980,0
20230706,172700,2624265865,4980,4980,4980,4980,0
20230706,172600,2624265865,4980,4980,4980,4980,0
20230706,172500,2624265865,4980,4980,4980,4980,0
20230706,172400,2624265865,4980,4980,4980,4980,0
20230706,172300,2624265865,4980,4980,4980,4980,8583
20230706,172200,2624265865,4980,4980,4980,4980,0
20230706,172100,2624265865,4980,4980,4980,4980,0
20230706,172000,2624265865,4980,4980,4980,4980,0
20230706,171900,2624265865,4980,4980,4980,4980,0
20230706,171800,2624265865,4980,4980,4980,4980,0
20230706,171700,2624265865,4980,4980,4980,4980,0
20230706,171600,2624265865,4980,4980,4980,4980,0
20230706,171500,2624265865,4980,4980,4980,4980,0
20230706,171400,2624265865,4980,4980,4980,4980,0
20230706,171300,2624265865,4980,4980,4980,4980,0
20230706,171200,2624265865,4980,4980,4980,4980,0
20230706,171100,2624265865,4980,4980,4980,4980,0
20230706,171000,2624265865,4980,4980,4980,4980,0
20230706,170900,2624265865,4980,4980,4980,4980,0
20230706,170800,2624265865,4980,4980,4980,4980,0
20230706,170700,2624265865,4980,4980,4980,4980,0
20230706,170600,2624265865,4980,4980,4980,4980,0
20230706,170500,2624265865,4980,4980,4980,4980,0
20230706,170400,2624265865,4980,4980,4980,4980,0
20230706,170300,2624265865,4980,4980,4980,4980,0
20230706,170200,2624265865,4980,4980,4980,4980,0
20230706,170100,2624265865,4980,4980,4980,4980,0
20230706,170000,2624265865,4980,4980,4980,4980,0
20230706,165900,2624265865,4980,4980,4980,4980,0
20230706,165800,2624265865,4980,4980,4980,4980,0
20230706,165700,2624265865,4980,4980,4980,4980,0
20230706,165600,2624265865,4980,4980,4980,4980,0
20230706,165500,2624265865,4980,4980,4980,4980,0
20230706,165400,2624265865,4980,4980,4980,4980,0
20230706,165300,2624265865,4980,4980,4980,4980,8583
20230706,165200,2624265865,4980,4980,4980,4980,0
20230706,165100,2624265865,4980,4980,4980,4980,0
20230706,165000,2624265865,4980,4980,4980,4980,0
20230706,164900,2624265865,4980,4980,4980,4980,0
20230706,164800,2624265865,4980,4980,4980,4980,0
20230706,164700,2624265865,4980,4980,4980,4980,0
20230706,164600,2624265865,4980,4980,4980,4980,0
20230706,164500,2624265865,4980,4980,4980,4980,0
20230706,164400,2624265865,4980,4980,4980,4980,0
20230706,164300,2624265865,4980,4980,4980,4980,0
20230706,164200,2624265865,4980,4980,4980,4980,0
20230706,164100,2624265865,4980,4980,4980,4980,0
20230706,164000,2624265865,4980,4980,4980,4980,0
20230706,163900,2624265865,4980,4980,4980,4980,0
20230706,163800,2624265865,4980,4980,4980,4980,0
20230706,163700,2624265865,4980,4980,4980,4980,0
20230706,163600,2624265865,4980,4980,4980,4980,0
20230706,163500,2624265865,4980,4980,4980,4980,0
20230706,163400,2624265865,4980,4980,4980,4980,0
20230706,163300,2624265865,4980,4980,4980,4980,0
20230706,163200,2624265865,4980,4980,4980,4980,0
20230706,163100,2624265865,4980,4980,4980,4980,0
20230706,163000,2624265865,4980,4980,4980,4980,0
20230706,162900,2624265865,4980,4980,4980,4980,0
20230706,162800,2624265865,4980,4980,4980,4980,0
20230706,162700,2624265865,4980,4980,4980,4980,0
20230706,162600,2624265865,4980,4980,4980,4980,0
20230706,162500,2624265865,4980,4980,4980,4980,0
20230706,162400,2624265865,4980,4980,4980,4980,0
20230706,162300,2624265865,4980,4980,4980,4980,8583
20230706,162200,2624265865,4980,4980,4980,4980,0
20230706,162100,2624265865,4980,4980,4980,4980,0
20230706,162000,2624265865,4980,4980,4980,4980,0
20230706,161900,2624265865,4980,4980,4980,4980,0
20230706,161800,2624265865,4980,4980,4980,4980,0
20230706,161700,2624265865,4980,4980,4980,4980,0
20230706,161600,2624265865,4980,4980,4980,4980,0
20230706,161500,2624265865,4980,4980,4980,4980,0
20230706,161400,2624265865,4980,4980,4980,4980,0
20230706,161300,2624265865,4980,4980,4980,4980,0
20230706,161200,2624265865,4980,4980,4980,4980,0
20230706,161100,2624265865,4980,4980,4980,4980,0
20230706,161000,2624265865,4980,4980,4980,4980,0
20230706,160900,2624265865,4980,4980,4980,4980,0
20230706,160800,2624265865,4980,4980,4980,4980,0
20230706,160700,2624265865,4980,4980,4980,4980,0
20230706,160600,2624265865,4980,4980,4980,4980,0
20230706,160500,2624265865,4980,4980,4980,4980,0
20230706,160400,2624265865,4980,4980,4980,4980,0
20230706,160300,2624265865,4980,4980,4980,4980,0
20230706,160200,2624265865,4980,4980,4980,4980,0
20230706,160100,2624265865,4980,4980,4980,4980,0
20230706,160000,2624265865,4980,4980,4980,4980,0
20230706,155900,2624265865,4980,4980,4980,4980,0
20230706,155800,2624265865,4980,4980,4980,4980,0
20230706,155700,2624265865,4980,4980,4980,4980,0
20230706,155600,2624265865,4980,4980,4980,4980,0
20230706,155500,2624265865,4980,4980,4980,4980,0
20230706,155400,2624265865,4980,4980,4980,4980,0
20230706,155300,2624265865,4980,4980,4980,4980,8583
20230706,155200,2624265865,4980,4980,4980,4980,0
20230706,155100,2624265865,4980,4980,4980,4980,0
20230706,155000,2624265865,4980,4980,4980,4980,0
20230706,154900,2624265865,4980,4980,4980,4980,0
20230706,154800,2624265865,4980,4980,4980,4980,0
20230706,154700,2624265865,4980,4980,4980,4980,0
20230706,154600,2624265865,4980,4980,4980,4980,0
20230706,154500,2624265865,4980,4980,4980,4980,0
20230706,154400,2624265865,4980,4980,4980,4980,0
20230706,154300,2624265865,4980,4980,4980,4980,0
20230706,154200,2624265865,4980,4980,4980,4980,0
20230706,154100,2624265865,4980,4980,4980,4980,0
20230706,154000,2624265865,4980,4980,4980,4980,0
20230706,153900,2624265865,4980,4980,4980,4980,0
20230706,153800,2624265865,4980,4980,4980,4980,0
20230706,153700,2624265865,4980,4980,4980,4980,0
20230706,153600,2624265865,4980,4980,4980,4980,0
20230706,153500,2624265865,4980,4980,4980,4980,0
20230706,153400,2624265865,4980,4980,4980,4980,0
20230706,153300,2624265865,4980,4980,4980,4980,0
20230706,153200,2624265865,4980,4980,4980,4980,0
20230706,153100,2624265865,4980,4980,4980,4980,0
20230706,153000,2624265865,4980,4980,4980,4980,8583
20230706,152900,2581522525,4960,4960,4960,4960,0
20230706,152800,2581522525,4960,4960,4960,4960,0
20230706,152700,2581522525,4960,4960,4960,4960,0
20230706,152600,2581522525,4960,4960,4960,4960,0
20230706,152500,2581522525,4960,4960,4960,4960,0
20230706,152400,2581522525,4960,4960,4960,4960,0
20230706,152300,2581522525,4960,4960,4960,4960,0
20230706,152200,2581522525,4960,4960,4960,4960,0
20230706,152100,2581522525,4960,4960,4960,4960,0
20230706,152000,2581522525,4960,4960,4960,4960,0
20230706,151900,2581522525,4960,4970,4975,4960,746
20230706,151800,2577821945,4975,4965,4975,4950,1890
20230706,151700,2568440000,4970,4975,4975,4950,5008
20230706,151600,2543637800,4965,4975,4975,4955,2030
20230706,151500,2533562145,4970,4975,4975,4970,520
20230706,151400,2530977650,4975,4970,4975,4970,422
20230706,151300,2528880260,4975,4975,4975,4965,100
20230706,151200,2528383690,4965,4975,4980,4965,734
20230706,151100,2524735815,4980,4975,4980,4975,606
20230706,151000,2521719585,4980,4980,4980,4975,1629
20230706,150900,2513610075,4980,4980,4980,4980,2
20230706,150800,2513600115,4980,4970,4980,4970,766
20230706,150700,2509789970,4975,4980,4980,4955,5783
20230706,150600,2481102625,4980,4980,4980,4970,7168
20230706,150500,2445424995,4975,4970,4975,4960,7296
20230706,150400,2409163645,4975,4980,4980,4975,113
20230706,150300,2408601310,4985,4985,4985,4970,739
20230706,150200,2404926785,4990,4985,4990,4970,2027
20230706,150100,2394828420,4970,4990,4990,4970,328
20230706,150000,2393196185,4990,4990,4990,4970,568
20230706,145900,2390366295,4990,4985,4990,4985,582
20230706,145800,2387463680,4985,4990,4990,4970,7623
20230706,145700,2349546200,4990,4985,4990,4985,108
20230706,145600,2349007530,4995,4995,4995,4995,2
20230706,145500,2348997540,4990,4990,4995,4990,93
20230706,145400,2348533460,4990,4990,4990,4990,43
20230706,145300,2348318890,4995,4980,4995,4980,923
20230706,145200,2343722320,4995,4990,4995,4990,4128
20230706,145100,2323123085,4990,4980,4990,4980,457
20230706,145000,2320847135,4990,4995,4995,4980,335
20230706,144900,2319178270,4985,4985,4985,4985,1500
20230706,144800,2311700770,4995,5000,5000,4990,1717
20230706,144700,2303132905,5000,5000,5000,4990,66
20230706,144600,2302803505,4990,4995,4995,4990,182
20230706,144500,2301895070,5000,5000,5000,4990,22
20230706,144400,2301785260,5000,5000,5000,4990,133
20230706,144300,2301121540,5000,4990,5000,4990,504
20230706,144200,2298606540,5000,4990,5000,4990,527
20230706,144100,2295976760,5000,4990,5000,4990,1237
20230706,144000,2289802840,5000,5000,5000,5000,452
20230706,143900,2287542840,5000,5000,5000,5000,2
20230706,143800,2287532840,4995,4995,4995,4990,186
20230706,143700,2286604265,4995,4995,4995,4985,374
20230706,143600,2284739145,4995,5000,5000,4995,72
20230706,143500,2284379495,4985,5000,5000,4985,291
20230706,143400,2282928765,4985,5000,5000,4985,647
20230706,143300,2279699040,5020,5020,5020,4995,320
20230706,143200,2278097915,5020,5020,5020,5010,17
20230706,143100,2278012695,5030,5020,5030,4995,6
20230706,143000,2277982605,5030,5030,5030,5030,2
20230706,142900,2277972545,5020,5000,5020,5000,2003
20230706,142800,2267957515,4995,4995,4995,4990,791
20230706,142700,2264007290,5000,4995,5000,4995,2927
20230706,142600,2249372300,4990,5000,5000,4990,319
20230706,142500,2247777980,4995,4990,4995,4990,630
20230706,142400,2244633855,4990,4995,4995,4990,325
20230706,142300,2243011730,4995,5000,5040,4995,2676
20230706,142200,2229641590,5000,5010,5010,5000,30
20230706,142100,2229491580,5040,5020,5040,5000,3460
20230706,142000,2212162140,5040,5010,5040,5010,492
20230706,141900,2209691550,5040,5040,5050,5010,999
20230706,141800,2204669250,5010,5010,5060,5010,1622
20230706,141700,2196493190,5050,5060,5060,5000,1995
20230706,141600,2186461080,5020,5030,5080,5020,1636
20230706,141500,2178200070,5040,5030,5040,5020,531
20230706,141400,2175528460,5020,5010,5020,5010,1995
20230706,141300,2165518560,5000,5000,5000,5000,327
20230706,141200,2163883560,4995,5000,5000,4995,355
20230706,141100,2162109585,5000,5000,5000,5000,2
20230706,141000,2162099585,5000,5000,5000,5000,0
20230706,140900,2162099585,5000,5000,5000,5000,203
20230706,140800,2161084585,5000,5020,5020,5000,4
20230706,140700,2161064565,5000,5010,5010,4995,965
20230706,140600,2156240540,5010,5010,5010,5010,36
20230706,140500,2156060180,5010,5010,5010,5010,34
20230706,140400,2155889840,5010,5010,5010,5010,18
20230706,140300,2155799660,5010,5000,5010,5000,422
20230706,140200,2153688390,5010,5010,5010,5010,180
20230706,140100,2152786590,5010,5010,5010,5010,36
20230706,140000,2152606230,5010,5010,5010,5010,215
20230706,135900,2151529080,5000,5010,5010,5000,389
20230706,135800,2149583360,5010,5010,5010,5010,301
20230706,135700,2148075350,5020,5020,5020,5020,4
20230706,135600,2148055270,5020,5020,5020,5020,1
20230706,135500,2148050250,4995,5000,5020,4995,6321
20230706,135400,2116466830,5020,5020,5020,5020,0
20230706,135300,2116466830,5020,5020,5020,5010,418
20230706,135200,2114371640,5020,5020,5020,5020,140
20230706,135100,2113668840,5010,5010,5010,5010,1501
20230706,135000,2106148830,5000,5000,5000,5000,844
20230706,134900,2101928830,4995,4980,4995,4975,2744
20230706,134800,2088259395,4980,4980,4980,4975,944
20230706,134700,2083558325,4995,5000,5000,4980,3222
20230706,134600,2067475255,5000,5000,5000,5000,131
20230706,134500,2066820255,5000,5000,5000,5000,100
20230706,134400,2066320255,5000,4995,5000,4990,188
20230706,134300,2065380430,4990,4995,4995,4990,1497
20230706,134200,2057903280,4995,5000,5000,4995,1668
20230706,134100,2049565795,4995,4995,4995,4995,640
20230706,134000,2046368995,4995,5000,5000,4995,483
20230706,133900,2043954070,5000,5000,5000,5000,22
20230706,133800,2043844070,5000,5000,5010,4995,562
20230706,133700,2041035560,4995,5020,5020,4995,7
20230706,133600,2041000570,4995,4995,4995,4995,10
20230706,133500,2040950620,4995,5000,5010,4995,928
20230706,133400,2036309980,5020,5020,5020,5020,20
20230706,133300,2036209580,4995,5000,5000,4995,240
20230706,133200,2035009760,5020,5020,5020,5010,253
20230706,133100,2033741700,5000,5000,5020,4990,553
20230706,133000,2030981315,5020,5000,5020,5000,81
20230706,132900,2030576295,5010,5000,5020,4995,1922
20230706,132800,2020966220,5000,5020,5020,5000,701
20230706,132700,2017460440,5030,5030,5030,5030,100
20230706,132600,2016957440,5030,5030,5030,5030,120
20230706,132500,2016353840,5040,5040,5040,5040,0
20230706,132400,2016353840,5040,5040,5040,5040,0
20230706,132300,2016353840,5040,5040,5040,5040,197
20230706,132200,2015360960,5050,5010,5050,5010,1412
20230706,132100,2008286800,5010,5010,5010,5010,69
20230706,132000,2007941110,5050,5050,5050,5050,0
20230706,131900,2007941110,5050,5050,5050,5050,16
20230706,131800,2007860310,5000,5020,5020,5000,1017
20230706,131700,2002773620,5020,5030,5030,5010,449
20230706,131600,2000519190,5030,5030,5030,5030,20
20230706,131500,2000418590,5060,5050,5060,5050,302
20230706,131400,1998893470,5050,5040,5050,5040,800
20230706,131300,1994858480,5010,5020,5020,5010,702
20230706,131200,1991340980,5010,5010,5010,5010,102
20230706,131100,1990829960,5020,5010,5020,5010,11
20230706,131000,1990774840,5010,5050,5050,5010,51
20230706,130900,1990519290,5000,5010,5010,5000,3762
20230706,130800,1971688400,5010,5020,5020,5010,1275
20230706,130700,1965294250,5060,5020,5060,5020,51
20230706,130600,1965038190,5020,5030,5060,5020,1667
20230706,130500,1956668080,5030,5040,5040,5030,769
20230706,130400,1952798030,5030,5030,5030,5030,41
20230706,130300,1952591800,5060,5060,5060,5060,0
20230706,130200,1952591800,5060,5060,5060,5060,0
20230706,130100,1952591800,5060,5060,5060,5060,0
20230706,130000,1952591800,5060,5060,5060,5060,4
20230706,125900,1952571560,5030,5050,5050,5030,1301
20230706,125800,1946019160,5070,5070,5070,5070,0
20230706,125700,1946019160,5070,5070,5070,5070,1
20230706,125600,1946014090,5050,5070,5070,5050,2
20230706,125500,1946003970,5050,5060,5060,5050,854
20230706,125400,1941688110,5070,5070,5070,5070,106
20230706,125300,1941150690,5090,5090,5090,5090,0
20230706,125200,1941150690,5090,5070,5090,5070,27
20230706,125100,1941013780,5090,5090,5090,5090,1
20230706,125000,1941008690,5090,5090,5090,5060,55
20230706,124900,1940728830,5090,5080,5090,5080,23
20230706,124800,1940611800,5090,5080,5090,5080,402
20230706,124700,1938569630,5070,5060,5070,5060,1141
20230706,124600,1932788160,5060,5060,5060,5060,210
20230706,124500,1931725560,5060,5060,5060,5060,0
20230706,124400,1931725560,5060,5060,5060,5060,2
20230706,124300,1931715440,5060,5060,5060,5060,0
20230706,124200,1931715440,5060,5060,5060,5060,87
20230706,124100,1931275220,5060,5060,5060,5060,100
20230706,124000,1930769220,5090,5080,5090,5060,1256
20230706,123900,1924412910,5090,5090,5090,5090,100
20230706,123800,1923903910,5090,5090,5090,5090,4
20230706,123700,1923883550,5090,5070,5090,5070,33
20230706,123600,1923716180,5070,5070,5070,5070,0
20230706,123500,1923716180,5070,5070,5070,5070,0
20230706,123400,1923716180,5070,5070,5070,5070,209
20230706,123300,1922656550,5070,5070,5070,5070,2929
20230706,123200,1907806520,5070,5070,5070,5070,1352
20230706,123100,1900951880,5070,5080,5080,5070,485
20230706,123000,1898488090,5080,5080,5080,5080,0
20230706,122900,1898488090,5080,5080,5080,5080,100
20230706,122800,1897980090,5090,5080,5090,5080,247
20230706,122700,1896723860,5090,5080,5090,5080,300
20230706,122600,1895199850,5080,5080,5080,5080,310
20230706,122500,1893625050,5080,5080,5080,5080,260
20230706,122400,1892304250,5080,5070,5080,5070,201
20230706,122300,1891283180,5070,5070,5070,5070,0
20230706,122200,1891283180,5070,5070,5070,5070,72
20230706,122100,1890918140,5080,5090,5090,5080,1061
20230706,122000,1885526130,5090,5100,5100,5090,346
20230706,121900,1883764980,5090,5090,5090,5090,1
20230706,121800,1883759890,5090,5090,5090,5090,5
20230706,121700,1883734440,5090,5110,5110,5090,5
20230706,121600,1883708970,5110,5100,5110,5100,1181
20230706,121500,1877677990,5110,5110,5110,5110,4
20230706,121400,1877657550,5110,5110,5110,5110,0
20230706,121300,1877657550,5110,5110,5110,5110,114
20230706,121200,1877075010,5110,5100,5110,5100,22
20230706,121100,1876962600,5110,5100,5110,5100,84
20230706,121000,1876533410,5090,5090,5090,5090,0
20230706,120900,1876533410,5090,5090,5090,5090,0
20230706,120800,1876533410,5090,5090,5090,5090,0
20230706,120700,1876533410,5090,5090,5090,5090,1
20230706,120600,1876528320,5090,5100,5100,5090,150
20230706,120500,1875763820,5100,5100,5100,5100,191
20230706,120400,1874789720,5110,5110,5110,5110,0
20230706,120300,1874789720,5110,5110,5110,5110,0
20230706,120200,1874789720,5110,5110,5110,5110,1
20230706,120100,1874784610,5100,5100,5100,5100,0
20230706,120000,1874784610,5100,5100,5100,5100,0
20230706,115900,1874784610,5100,5110,5110,5100,12
20230706,115800,1874723380,5110,5090,5110,5090,7
20230706,115700,1874687650,5090,5090,5090,5090,0
20230706,115600,1874687650,5090,5090,5090,5090,156
20230706,115500,1873893610,5120,5090,5120,5090,175
20230706,115400,1873001090,5080,5080,5080,5080,0
20230706,115300,1873001090,5080,5080,5080,5080,1
20230706,115200,1872996010,5100,5100,5100,5100,1
20230706,115100,1872990910,5080,5080,5080,5080,5
20230706,115000,1872965510,5090,5090,5090,5090,0
20230706,114900,1872965510,5090,5100,5100,5090,2
20230706,114800,1872955320,5100,5100,5100,5100,0
20230706,114700,1872955320,5100,5100,5100,5100,0
20230706,114600,1872955320,5100,5080,5100,5080,72
20230706,114500,1872588840,5100,5100,5100,5100,1
20230706,114400,1872583740,5080,5100,5100,5080,4
20230706,114300,1872563400,5080,5090,5090,5080,414
20230706,114200,1870457740,5100,5100,5100,5100,0
20230706,114100,1870457740,5100,5100,5100,5100,0
20230706,114000,1870457740,5100,5100,5100,5100,222
20230706,113900,1869325540,5090,5090,5090,5090,481
20230706,113800,1866877250,5080,5080,5080,5080,0
20230706,113700,1866877250,5080,5080,5080,5080,142
20230706,113600,1866155890,5080,5080,5080,5080,0
20230706,113500,1866155890,5080,5080,5080,5080,0
20230706,113400,1866155890,5080,5080,5080,5080,602
20230706,113300,1863097730,5080,5090,5090,5080,244
20230706,113200,1861857670,5090,5080,5090,5080,31
20230706,113100,1861699890,5080,5080,5080,5080,0
20230706,113000,1861699890,5080,5080,5080,5080,63
20230706,112900,1861379850,5080,5080,5080,5080,0
20230706,112800,1861379850,5080,5080,5080,5080,110
20230706,112700,1860821050,5080,5090,5090,5080,610
20230706,112600,1857721800,5090,5100,5100,5090,371
20230706,112500,1855833400,5100,5090,5100,5090,390
20230706,112400,1853847400,5100,5100,5100,5100,1
20230706,112300,1853842300,5100,5100,5100,5100,3
20230706,112200,1853827000,5100,5090,5110,5090,5
20230706,112100,1853801520,5120,5120,5120,5120,48
20230706,112000,1853555760,5120,5090,5120,5090,11
20230706,111900,1853499740,5090,5100,5100,5090,2203
20230706,111800,1842286460,5110,5110,5110,5100,2199
20230706,111700,1831069400,5120,5120,5120,5120,6
20230706,111600,1831038680,5110,5120,5120,5110,2063
20230706,111500,1820496450,5120,5120,5120,5120,785
20230706,111400,1816477250,5120,5120,5120,5120,110
20230706,111300,1815914050,5120,5120,5120,5120,0
20230706,111200,1815914050,5120,5120,5120,5120,108
20230706,111100,1815361090,5110,5120,5120,5110,1393
20230706,111000,1808231830,5120,5120,5120,5120,707
20230706,110900,1804611990,5120,5120,5120,5120,0
20230706,110800,1804611990,5120,5120,5130,5120,668
20230706,110700,1801191820,5100,5140,5140,5100,750
20230706,110600,1797345920,5150,5130,5150,5130,3430
20230706,110500,1779717710,5130,5130,5130,5130,2625
20230706,110400,1766251460,5130,5120,5130,5120,4341
20230706,110300,1743986970,5120,5120,5120,5120,1078
20230706,110200,1738467610,5120,5120,5120,5120,1168
20230706,110100,1732487450,5120,5120,5130,5120,1937
20230706,110000,1722570000,5120,5100,5130,5100,4055
20230706,105900,1701801720,5100,5110,5110,5100,1166
20230706,105800,1695854120,5110,5100,5110,5100,72
20230706,105700,1695486900,5090,5090,5100,5090,639
20230706,105600,1692229710,5090,5110,5110,5090,110
20230706,105500,1691669610,5110,5110,5110,5110,46
20230706,105400,1691434550,5110,5090,5110,5090,1365
20230706,105300,1684482020,5090,5100,5100,5080,509
20230706,105200,1681892130,5110,5110,5110,5110,59
20230706,105100,1681590640,5090,5110,5110,5090,875
20230706,105000,1677131610,5110,5090,5110,5080,3708
20230706,104900,1658247440,5080,5090,5090,5080,1818
20230706,104800,1649011970,5090,5100,5100,5090,1323
20230706,104700,1642277890,5100,5100,5100,5100,600
20230706,104600,1639217890,5100,5090,5100,5090,9870
20230706,104500,1588942740,5090,5080,5090,5080,3939
20230706,104400,1568928780,5080,5090,5090,5070,2914
20230706,104300,1554111020,5090,5070,5090,5070,9576
20230706,104200,1505441460,5070,5060,5070,5060,2338
20230706,104100,1493609180,5060,5040,5060,5040,2045
20230706,104000,1483288960,5040,5040,5040,5040,2300
20230706,103900,1471696960,5030,5030,5030,5030,2649
20230706,103800,1458372490,5040,5050,5050,5030,785
20230706,103700,1454416770,5050,5050,5050,5040,1702
20230706,103600,1445833480,5050,5050,5050,5040,3750
20230706,103500,1426913060,5050,5030,5050,5030,828
20230706,103400,1422743610,5030,5020,5030,5020,375
20230706,103300,1420859560,5010,5010,5010,5010,93
20230706,103200,1420393630,5010,5020,5020,5010,851
20230706,103100,1416123610,5010,5010,5010,5010,991
20230706,103000,1411158700,5010,5000,5010,4995,389
20230706,102900,1409212140,5000,5000,5000,5000,772
20230706,102800,1405352140,5010,5010,5010,5010,275
20230706,102700,1403974390,5010,5000,5010,5000,1363
20230706,102600,1397158290,5000,4995,5000,4995,2263
20230706,102500,1385843525,4995,4990,4995,4990,2581
20230706,102400,1372962015,4990,4970,4990,4970,278
20230706,102300,1371577575,4970,4970,4970,4970,368
20230706,102200,1369748615,4970,4970,4970,4970,20
20230706,102100,1369649215,4970,4980,4980,4970,251
20230706,102000,1368400735,4980,4985,4990,4980,8416
20230706,101900,1326438555,4980,4980,4980,4980,538
20230706,101800,1323759315,4980,4980,4980,4970,1030
20230706,101700,1318636575,4970,4980,4980,4965,1108
20230706,101600,1313131545,4980,4980,4980,4980,98
20230706,101500,1312643505,4985,4990,4990,4985,841
20230706,101400,1308448095,4990,4990,4990,4990,1354
20230706,101300,1301691635,4985,4985,4985,4980,1348
20230706,101200,1294976855,4985,4950,4985,4945,6504
20230706,101100,1262714575,4950,4955,4955,4950,4863
20230706,101000,1238638880,4955,4965,4970,4955,6899
20230706,100900,1204423665,4960,4965,4965,4955,3639
20230706,100800,1186374535,4965,4955,4965,4955,1970
20230706,100700,1176597840,4955,4970,4975,4955,4746
20230706,100600,1153055280,4975,4965,4975,4955,11122
20230706,100500,1097799360,4965,4970,4975,4965,6735
20230706,100400,1064326230,4965,5000,5010,4965,12124
20230706,100300,1003877330,5000,5010,5010,5000,1761
20230706,100200,995066090,5010,5020,5020,5010,752
20230706,100100,991298050,5020,5010,5020,5010,1659
20230706,100000,982984060,5010,5010,5020,5010,687
20230706,095900,979540480,5020,5020,5020,5020,207
20230706,095800,978501340,5010,5030,5030,5010,1596
20230706,095700,970488980,5030,5030,5030,5030,46
20230706,095600,970257600,5020,5030,5030,5020,137
20230706,095500,969568600,5030,5020,5030,5020,213
20230706,095400,968498710,5030,5030,5030,5020,256
20230706,095300,967211160,5030,5030,5030,5030,430
20230706,095200,965048260,5030,5030,5030,5020,2104
20230706,095100,954474630,5030,5030,5030,5020,12
20230706,095000,954414280,5020,5020,5020,5020,1146
20230706,094900,948661360,5020,5010,5020,5010,210
20230706,094800,947608760,5010,5010,5010,5010,404
20230706,094700,945584720,5020,5020,5020,5010,914
20230706,094600,941005400,5020,5010,5020,5010,1309
20230706,094500,934436220,5010,5010,5010,5000,1136
20230706,094400,928749760,5010,5010,5010,5000,1767
20230706,094300,919913460,5000,5010,5030,5000,6867
20230706,094200,885558960,5010,5010,5010,5010,3672
20230706,094100,867162240,5020,5020,5030,5020,5223
20230706,094000,840942680,5020,5030,5030,5020,1457
20230706,093900,833627780,5020,5020,5030,5020,266
20230706,093800,832292230,5020,5040,5040,5020,299
20230706,093700,830791230,5020,5030,5040,5020,2721
20230706,093600,817108460,5030,5050,5050,5030,8005
20230706,093500,776802510,5050,5050,5070,5050,5370
20230706,093400,749683970,5050,5050,5070,5050,3022
20230706,093300,734385310,5070,5060,5070,5040,3416
20230706,093200,717122480,5050,5020,5060,5020,1615
20230706,093100,708982930,5030,5040,5040,5020,3278
20230706,093000,692496660,5030,5030,5040,5030,2264
20230706,092900,681107300,5040,5040,5050,5020,11846
20230706,092800,621482130,5050,5040,5050,5020,3242
20230706,092700,605159660,5050,5040,5060,5030,3072
20230706,092600,589659290,5050,5020,5050,5020,1465
20230706,092500,582297740,5020,5010,5020,5010,771
20230706,092400,578434030,5010,5020,5040,5000,7403
20230706,092300,541341750,5030,5040,5040,5020,4812
20230706,092200,517153040,5040,5050,5060,5030,341
20230706,092100,515433370,5060,5050,5070,5020,12650
20230706,092000,451725230,5050,5050,5050,5040,2821
20230706,091900,437494760,5050,5060,5060,5040,3080
20230706,091800,421942290,5060,5060,5060,5060,52
20230706,091700,421679170,5060,5060,5070,5060,755
20230706,091600,417857880,5060,5070,5080,5060,3055
20230706,091500,402388600,5080,5050,5080,5050,3404
20230706,091400,385172800,5060,5120,5120,5060,5915
20230706,091300,355151770,5120,5110,5130,5080,19747
20230706,091200,254291360,5100,5070,5110,5050,2997
20230706,091100,239030670,5050,5060,5060,5050,1773
20230706,091000,230068410,5050,5050,5060,5050,5765
20230706,090900,200954950,5050,5060,5060,5050,4617
20230706,090800,177626340,5060,5060,5070,5060,2263
20230706,090700,166175500,5060,5050,5060,5040,2768
20230706,090600,152206520,5050,5050,5050,5040,1771
20230706,090500,143264310,5050,5080,5080,5050,1274
20230706,090400,136804270,5090,5090,5090,5080,183
20230706,090300,135873350,5090,5060,5090,5060,2976
20230706,090200,120763490,5060,5080,5090,5050,4345
20230706,090100,98749880,5040,5070,5110,5040,9634
20230706,090000,50072180,5070,5090,5130,5060,9841