stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184700,19332915110,8560,8560,8560,8560,27515
20230706,184600,19332915110,8560,8560,8560,8560,0
20230706,184500,19332915110,8560,8560,8560,8560,0
20230706,184400,19332915110,8560,8560,8560,8560,0
20230706,184300,19332915110,8560,8560,8560,8560,0
20230706,184200,19332915110,8560,8560,8560,8560,0
20230706,184100,19332915110,8560,8560,8560,8560,0
20230706,184000,19332915110,8560,8560,8560,8560,0
20230706,183900,19332915110,8560,8560,8560,8560,0
20230706,183800,19332915110,8560,8560,8560,8560,0
20230706,183700,19332915110,8560,8560,8560,8560,0
20230706,183600,19332915110,8560,8560,8560,8560,0
20230706,183500,19332915110,8560,8560,8560,8560,0
20230706,183400,19332915110,8560,8560,8560,8560,0
20230706,183300,19332915110,8560,8560,8560,8560,0
20230706,183200,19332915110,8560,8560,8560,8560,0
20230706,183100,19332915110,8560,8560,8560,8560,0
20230706,183000,19332915110,8560,8560,8560,8560,0
20230706,182900,19332915110,8560,8560,8560,8560,0
20230706,182800,19332915110,8560,8560,8560,8560,0
20230706,182700,19332915110,8560,8560,8560,8560,0
20230706,182600,19332915110,8560,8560,8560,8560,0
20230706,182500,19332915110,8560,8560,8560,8560,0
20230706,182400,19332915110,8560,8560,8560,8560,0
20230706,182300,19332915110,8560,8560,8560,8560,0
20230706,182200,19332915110,8560,8560,8560,8560,0
20230706,182100,19332915110,8560,8560,8560,8560,0
20230706,182000,19332915110,8560,8560,8560,8560,0
20230706,181900,19332915110,8560,8560,8560,8560,0
20230706,181800,19332915110,8560,8560,8560,8560,0
20230706,181700,19332915110,8560,8560,8560,8560,27515
20230706,181600,19332915110,8560,8560,8560,8560,0
20230706,181500,19332915110,8560,8560,8560,8560,0
20230706,181400,19332915110,8560,8560,8560,8560,0
20230706,181300,19332915110,8560,8560,8560,8560,0
20230706,181200,19332915110,8560,8560,8560,8560,0
20230706,181100,19332915110,8560,8560,8560,8560,0
20230706,181000,19332915110,8560,8560,8560,8560,0
20230706,180900,19332915110,8560,8560,8560,8560,0
20230706,180800,19332915110,8560,8560,8560,8560,0
20230706,180700,19332915110,8560,8560,8560,8560,0
20230706,180600,19332915110,8560,8560,8560,8560,0
20230706,180500,19332915110,8560,8560,8560,8560,0
20230706,180400,19332915110,8560,8560,8560,8560,0
20230706,180300,19332915110,8560,8560,8560,8560,0
20230706,180200,19332915110,8560,8560,8560,8560,0
20230706,180100,19332915110,8560,8560,8560,8560,0
20230706,180000,19332915110,8560,8560,8560,8560,0
20230706,175900,19332915110,8560,8560,8560,8560,0
20230706,175800,19332915110,8560,8560,8560,8560,0
20230706,175700,19332915110,8560,8560,8560,8560,0
20230706,175600,19332915110,8560,8560,8560,8560,0
20230706,175500,19332915110,8560,8560,8560,8560,0
20230706,175400,19332915110,8560,8560,8560,8560,0
20230706,175300,19332915110,8560,8560,8560,8560,0
20230706,175200,19332915110,8560,8560,8560,8560,0
20230706,175100,19332915110,8560,8560,8560,8560,0
20230706,175000,19332915110,8560,8560,8560,8560,0
20230706,174900,19332915110,8560,8560,8560,8560,0
20230706,174800,19332915110,8560,8560,8560,8560,0
20230706,174700,19332915110,8560,8560,8560,8560,27515
20230706,174600,19332915110,8560,8560,8560,8560,0
20230706,174500,19332915110,8560,8560,8560,8560,0
20230706,174400,19332915110,8560,8560,8560,8560,0
20230706,174300,19332915110,8560,8560,8560,8560,0
20230706,174200,19332915110,8560,8560,8560,8560,0
20230706,174100,19332915110,8560,8560,8560,8560,0
20230706,174000,19332915110,8560,8560,8560,8560,0
20230706,173900,19332915110,8560,8560,8560,8560,0
20230706,173800,19332915110,8560,8560,8560,8560,0
20230706,173700,19332915110,8560,8560,8560,8560,0
20230706,173600,19332915110,8560,8560,8560,8560,0
20230706,173500,19332915110,8560,8560,8560,8560,0
20230706,173400,19332915110,8560,8560,8560,8560,0
20230706,173300,19332915110,8560,8560,8560,8560,0
20230706,173200,19332915110,8560,8560,8560,8560,0
20230706,173100,19332915110,8560,8560,8560,8560,0
20230706,173000,19332915110,8560,8560,8560,8560,0
20230706,172900,19332915110,8560,8560,8560,8560,0
20230706,172800,19332915110,8560,8560,8560,8560,0
20230706,172700,19332915110,8560,8560,8560,8560,0
20230706,172600,19332915110,8560,8560,8560,8560,0
20230706,172500,19332915110,8560,8560,8560,8560,0
20230706,172400,19332915110,8560,8560,8560,8560,0
20230706,172300,19332915110,8560,8560,8560,8560,0
20230706,172200,19332915110,8560,8560,8560,8560,0
20230706,172100,19332915110,8560,8560,8560,8560,0
20230706,172000,19332915110,8560,8560,8560,8560,0
20230706,171900,19332915110,8560,8560,8560,8560,0
20230706,171800,19332915110,8560,8560,8560,8560,0
20230706,171700,19332915110,8560,8560,8560,8560,27515
20230706,171600,19332915110,8560,8560,8560,8560,0
20230706,171500,19332915110,8560,8560,8560,8560,0
20230706,171400,19332915110,8560,8560,8560,8560,0
20230706,171300,19332915110,8560,8560,8560,8560,0
20230706,171200,19332915110,8560,8560,8560,8560,0
20230706,171100,19332915110,8560,8560,8560,8560,0
20230706,171000,19332915110,8560,8560,8560,8560,0
20230706,170900,19332915110,8560,8560,8560,8560,0
20230706,170800,19332915110,8560,8560,8560,8560,0
20230706,170700,19332915110,8560,8560,8560,8560,0
20230706,170600,19332915110,8560,8560,8560,8560,0
20230706,170500,19332915110,8560,8560,8560,8560,0
20230706,170400,19332915110,8560,8560,8560,8560,0
20230706,170300,19332915110,8560,8560,8560,8560,0
20230706,170200,19332915110,8560,8560,8560,8560,0
20230706,170100,19332915110,8560,8560,8560,8560,0
20230706,170000,19332915110,8560,8560,8560,8560,0
20230706,165900,19332915110,8560,8560,8560,8560,0
20230706,165800,19332915110,8560,8560,8560,8560,0
20230706,165700,19332915110,8560,8560,8560,8560,0
20230706,165600,19332915110,8560,8560,8560,8560,0
20230706,165500,19332915110,8560,8560,8560,8560,0
20230706,165400,19332915110,8560,8560,8560,8560,0
20230706,165300,19332915110,8560,8560,8560,8560,0
20230706,165200,19332915110,8560,8560,8560,8560,0
20230706,165100,19332915110,8560,8560,8560,8560,0
20230706,165000,19332915110,8560,8560,8560,8560,0
20230706,164900,19332915110,8560,8560,8560,8560,0
20230706,164800,19332915110,8560,8560,8560,8560,0
20230706,164700,19332915110,8560,8560,8560,8560,27515
20230706,164600,19332915110,8560,8560,8560,8560,0
20230706,164500,19332915110,8560,8560,8560,8560,0
20230706,164400,19332915110,8560,8560,8560,8560,0
20230706,164300,19332915110,8560,8560,8560,8560,0
20230706,164200,19332915110,8560,8560,8560,8560,0
20230706,164100,19332915110,8560,8560,8560,8560,0
20230706,164000,19332915110,8560,8560,8560,8560,0
20230706,163900,19332915110,8560,8560,8560,8560,0
20230706,163800,19332915110,8560,8560,8560,8560,0
20230706,163700,19332915110,8560,8560,8560,8560,0
20230706,163600,19332915110,8560,8560,8560,8560,0
20230706,163500,19332915110,8560,8560,8560,8560,0
20230706,163400,19332915110,8560,8560,8560,8560,0
20230706,163300,19332915110,8560,8560,8560,8560,0
20230706,163200,19332915110,8560,8560,8560,8560,0
20230706,163100,19332915110,8560,8560,8560,8560,0
20230706,163000,19332915110,8560,8560,8560,8560,0
20230706,162900,19332915110,8560,8560,8560,8560,0
20230706,162800,19332915110,8560,8560,8560,8560,0
20230706,162700,19332915110,8560,8560,8560,8560,0
20230706,162600,19332915110,8560,8560,8560,8560,0
20230706,162500,19332915110,8560,8560,8560,8560,0
20230706,162400,19332915110,8560,8560,8560,8560,0
20230706,162300,19332915110,8560,8560,8560,8560,0
20230706,162200,19332915110,8560,8560,8560,8560,0
20230706,162100,19332915110,8560,8560,8560,8560,0
20230706,162000,19332915110,8560,8560,8560,8560,0
20230706,161900,19332915110,8560,8560,8560,8560,0
20230706,161800,19332915110,8560,8560,8560,8560,0
20230706,161700,19332915110,8560,8560,8560,8560,27515
20230706,161600,19332915110,8560,8560,8560,8560,0
20230706,161500,19332915110,8560,8560,8560,8560,0
20230706,161400,19332915110,8560,8560,8560,8560,0
20230706,161300,19332915110,8560,8560,8560,8560,0
20230706,161200,19332915110,8560,8560,8560,8560,0
20230706,161100,19332915110,8560,8560,8560,8560,0
20230706,161000,19332915110,8560,8560,8560,8560,0
20230706,160900,19332915110,8560,8560,8560,8560,0
20230706,160800,19332915110,8560,8560,8560,8560,0
20230706,160700,19332915110,8560,8560,8560,8560,0
20230706,160600,19332915110,8560,8560,8560,8560,0
20230706,160500,19332915110,8560,8560,8560,8560,0
20230706,160400,19332915110,8560,8560,8560,8560,0
20230706,160300,19332915110,8560,8560,8560,8560,0
20230706,160200,19332915110,8560,8560,8560,8560,0
20230706,160100,19332915110,8560,8560,8560,8560,0
20230706,160000,19332915110,8560,8560,8560,8560,0
20230706,155900,19332915110,8560,8560,8560,8560,0
20230706,155800,19332915110,8560,8560,8560,8560,0
20230706,155700,19332915110,8560,8560,8560,8560,0
20230706,155600,19332915110,8560,8560,8560,8560,0
20230706,155500,19332915110,8560,8560,8560,8560,0
20230706,155400,19332915110,8560,8560,8560,8560,0
20230706,155300,19332915110,8560,8560,8560,8560,0
20230706,155200,19332915110,8560,8560,8560,8560,0
20230706,155100,19332915110,8560,8560,8560,8560,0
20230706,155000,19332915110,8560,8560,8560,8560,0
20230706,154900,19332915110,8560,8560,8560,8560,0
20230706,154800,19332915110,8560,8560,8560,8560,0
20230706,154700,19332915110,8560,8560,8560,8560,27515
20230706,154600,19332915110,8560,8560,8560,8560,0
20230706,154500,19332915110,8560,8560,8560,8560,0
20230706,154400,19332915110,8560,8560,8560,8560,0
20230706,154300,19332915110,8560,8560,8560,8560,0
20230706,154200,19332915110,8560,8560,8560,8560,0
20230706,154100,19332915110,8560,8560,8560,8560,0
20230706,154000,19332915110,8560,8560,8560,8560,0
20230706,153900,19332915110,8560,8560,8560,8560,0
20230706,153800,19332915110,8560,8560,8560,8560,0
20230706,153700,19332915110,8560,8560,8560,8560,0
20230706,153600,19332915110,8560,8560,8560,8560,0
20230706,153500,19332915110,8560,8560,8560,8560,0
20230706,153400,19332915110,8560,8560,8560,8560,0
20230706,153300,19332915110,8560,8560,8560,8560,0
20230706,153200,19332915110,8560,8560,8560,8560,0
20230706,153100,19332915110,8560,8560,8560,8560,0
20230706,153000,19332915110,8560,8560,8560,8560,27515
20230706,152900,19097386710,8560,8560,8560,8560,0
20230706,152800,19097386710,8560,8560,8560,8560,0
20230706,152700,19097386710,8560,8560,8560,8560,0
20230706,152600,19097386710,8560,8560,8560,8560,0
20230706,152500,19097386710,8560,8560,8560,8560,0
20230706,152400,19097386710,8560,8560,8560,8560,0
20230706,152300,19097386710,8560,8560,8560,8560,0
20230706,152200,19097386710,8560,8560,8560,8560,0
20230706,152100,19097386710,8560,8560,8560,8560,0
20230706,152000,19097386710,8560,8560,8560,8560,0
20230706,151900,19097386710,8560,8580,8580,8560,6429
20230706,151800,19042268690,8580,8590,8590,8560,8694
20230706,151700,18967722830,8580,8580,8590,8570,4522
20230706,151600,18928942880,8580,8580,8580,8570,7036
20230706,151500,18868575010,8580,8610,8620,8580,11459
20230706,151400,18770071400,8610,8610,8610,8600,1324
20230706,151300,18758671770,8610,8610,8610,8600,2438
20230706,151200,18737682730,8610,8610,8610,8600,3282
20230706,151100,18709444540,8620,8600,8620,8600,827
20230706,151000,18702323850,8610,8600,8620,8600,2391
20230706,150900,18681740700,8600,8580,8610,8570,8292
20230706,150800,18610446520,8580,8580,8580,8570,6614
20230706,150700,18553743390,8570,8580,8580,8570,3130
20230706,150600,18526888710,8590,8580,8590,8580,2013
20230706,150500,18509616580,8590,8600,8600,8580,9130
20230706,150400,18431236230,8600,8600,8610,8590,1046
20230706,150300,18422240350,8600,8600,8610,8600,1837
20230706,150200,18406442090,8590,8590,8610,8590,4191
20230706,150100,18370408070,8600,8600,8600,8590,4523
20230706,150000,18331513830,8600,8600,8610,8600,1072
20230706,145900,18322294600,8600,8610,8620,8600,669
20230706,145800,18316533700,8620,8600,8620,8600,2487
20230706,145700,18295121720,8610,8640,8640,8600,7477
20230706,145600,18230727080,8640,8630,8640,8630,109
20230706,145500,18229785700,8630,8620,8630,8620,1990
20230706,145400,18212613660,8630,8630,8640,8630,3468
20230706,145300,18182668960,8630,8620,8640,8620,6151
20230706,145200,18129582680,8630,8600,8640,8600,4015
20230706,145100,18094991930,8600,8600,8610,8600,1012
20230706,145000,18086284630,8600,8610,8610,8590,3754
20230706,144900,18054009430,8600,8600,8600,8590,2601
20230706,144800,18031650930,8600,8600,8600,8590,2287
20230706,144700,18011989330,8600,8600,8600,8590,877
20230706,144600,18004455120,8590,8610,8610,8590,3367
20230706,144500,17975486220,8590,8590,8600,8590,3701
20230706,144400,17943665040,8590,8590,8600,8580,1912
20230706,144300,17927241270,8580,8590,8600,8580,753
20230706,144200,17920776500,8590,8590,8590,8580,5180
20230706,144100,17876304490,8590,8580,8590,8580,3108
20230706,144000,17849619240,8580,8580,8590,8580,1460
20230706,143900,17837084240,8590,8600,8600,8590,360
20230706,143800,17833991640,8600,8590,8600,8580,2542
20230706,143700,17812155100,8590,8590,8590,8580,5029
20230706,143600,17768996480,8590,8590,8600,8590,802
20230706,143500,17762107270,8590,8580,8590,8580,1809
20230706,143400,17746571770,8590,8590,8590,8580,2101
20230706,143300,17728531040,8590,8590,8600,8590,2958
20230706,143200,17703119010,8580,8580,8590,8580,4017
20230706,143100,17668643140,8580,8590,8590,8570,14342
20230706,143000,17545592170,8590,8610,8610,8590,10767
20230706,142900,17453056750,8610,8630,8630,8610,1578
20230706,142800,17439452170,8610,8610,8620,8600,2813
20230706,142700,17415226290,8610,8600,8610,8580,12323
20230706,142600,17309363860,8600,8590,8600,8590,1681
20230706,142500,17294920260,8600,8600,8610,8600,10120
20230706,142400,17207858360,8600,8610,8610,8600,2428
20230706,142300,17186972810,8610,8620,8620,8600,7432
20230706,142200,17122979600,8620,8630,8630,8610,2637
20230706,142100,17100244910,8630,8640,8640,8620,9433
20230706,142000,17018862960,8640,8630,8640,8630,1767
20230706,141900,17003596550,8640,8650,8650,8640,2581
20230706,141800,16981290290,8660,8640,8660,8630,2178
20230706,141700,16962469380,8640,8640,8640,8630,1418
20230706,141600,16950219710,8640,8650,8680,8640,11121
20230706,141500,16854018900,8650,8660,8660,8650,242
20230706,141400,16851925400,8650,8660,8660,8650,1517
20230706,141300,16838801350,8660,8660,8680,8640,3041
20230706,141200,16812479560,8650,8650,8660,8640,3075
20230706,141100,16785869130,8650,8650,8650,8640,1710
20230706,141000,16771078030,8650,8660,8660,8640,8691
20230706,140900,16695879850,8660,8670,8670,8660,1638
20230706,140800,16681690920,8670,8670,8670,8660,2026
20230706,140700,16664131540,8670,8680,8680,8670,835
20230706,140600,16656885220,8680,8690,8690,8670,3526
20230706,140500,16626296420,8690,8690,8690,8680,1014
20230706,140400,16617485770,8700,8700,8710,8680,3403
20230706,140300,16587887890,8700,8740,8740,8700,1756
20230706,140200,16572560160,8730,8730,8750,8730,1763
20230706,140100,16557146110,8720,8740,8750,8710,6628
20230706,140000,16499205960,8730,8690,8730,8690,8864
20230706,135900,16422055920,8700,8700,8700,8700,2910
20230706,135800,16396738920,8700,8710,8710,8700,798
20230706,135700,16389788570,8710,8720,8720,8700,1619
20230706,135600,16375688290,8720,8710,8720,8710,958
20230706,135500,16367343480,8710,8710,8720,8710,353
20230706,135400,16364267910,8710,8720,8720,8700,7798
20230706,135300,16296399550,8730,8730,8730,8720,2165
20230706,135200,16277506020,8730,8740,8740,8730,3622
20230706,135100,16245884960,8730,8730,8740,8730,1933
20230706,135000,16229009850,8730,8740,8740,8730,472
20230706,134900,16224886630,8730,8740,8740,8730,991
20230706,134800,16216231190,8730,8750,8750,8730,1103
20230706,134700,16206587520,8730,8740,8740,8730,2081
20230706,134600,16188405390,8740,8740,8740,8730,612
20230706,134500,16183060950,8730,8730,8730,8720,1608
20230706,134400,16169023410,8740,8720,8740,8720,2048
20230706,134300,16151145480,8720,8730,8730,8720,320
20230706,134200,16148353420,8730,8760,8760,8730,1396
20230706,134100,16136146540,8770,8770,8780,8770,538
20230706,134000,16131428000,8780,8780,8820,8780,22618
20230706,133900,15932377990,8780,8750,8780,8750,8784
20230706,133800,15855437000,8750,8740,8760,8740,2678
20230706,133700,15832011490,8730,8710,8730,8710,3227
20230706,133600,15803873560,8700,8710,8710,8690,1097
20230706,133500,15794329810,8700,8680,8700,8680,1721
20230706,133400,15779362740,8670,8670,8690,8670,3137
20230706,133300,15752143350,8680,8680,8680,8680,1366
20230706,133200,15740286470,8680,8690,8690,8680,2557
20230706,133100,15718073400,8690,8670,8690,8670,1557
20230706,133000,15704555370,8680,8660,8680,8660,1463
20230706,132900,15691860400,8660,8670,8680,8660,3026
20230706,132800,15665619370,8670,8700,8700,8670,2783
20230706,132700,15641462950,8700,8690,8700,8690,1332
20230706,132600,15629886840,8680,8670,8680,8670,1845
20230706,132500,15613876230,8670,8670,8680,8660,4068
20230706,132400,15578618770,8660,8680,8680,8660,3772
20230706,132300,15545930780,8670,8670,8680,8650,3244
20230706,132200,15517815950,8670,8670,8680,8660,2013
20230706,132100,15500350100,8670,8680,8690,8670,8418
20230706,132000,15427303890,8680,8680,8690,8680,1263
20230706,131900,15416341010,8680,8690,8690,8680,6010
20230706,131800,15364171380,8690,8710,8710,8690,5570
20230706,131700,15315742700,8710,8700,8710,8700,2819
20230706,131600,15291210410,8690,8710,8720,8690,4918
20230706,131500,15248434870,8700,8710,8720,8700,912
20230706,131400,15240490900,8720,8710,8720,8710,2858
20230706,131300,15215595400,8700,8710,8710,8690,3168
20230706,131200,15188031850,8710,8710,8720,8700,1057
20230706,131100,15178828940,8710,8710,8710,8710,30
20230706,131000,15178567640,8710,8710,8710,8700,1351
20230706,130900,15166805290,8710,8700,8710,8700,1480
20230706,130800,15153916600,8700,8710,8710,8700,1238
20230706,130700,15143142810,8710,8720,8720,8700,6048
20230706,130600,15090490360,8720,8740,8740,8710,2631
20230706,130500,15067543370,8730,8750,8750,8730,2485
20230706,130400,15045825840,8740,8750,8750,8740,1122
20230706,130300,15036014620,8750,8760,8760,8740,716
20230706,130200,15029747610,8760,8740,8760,8740,1414
20230706,130100,15017375980,8750,8750,8750,8750,822
20230706,130000,15010183480,8750,8730,8750,8730,1042
20230706,125900,15001076010,8730,8740,8740,8720,1847
20230706,125800,14984962240,8740,8740,8740,8740,1856
20230706,125700,14968740800,8740,8740,8740,8730,1704
20230706,125600,14953848000,8720,8710,8730,8700,2491
20230706,125500,14932137170,8710,8720,8720,8710,4147
20230706,125400,14896010780,8720,8730,8730,8710,4637
20230706,125300,14855543890,8740,8720,8740,8720,3343
20230706,125200,14826359670,8710,8740,8740,8710,10382
20230706,125100,14735762000,8740,8750,8750,8740,1940
20230706,125000,14718797430,8750,8760,8760,8750,1551
20230706,124900,14705225920,8760,8750,8760,8750,607
20230706,124800,14699913030,8750,8740,8760,8730,2281
20230706,124700,14679954910,8750,8750,8760,8740,3285
20230706,124600,14651212080,8750,8740,8750,8740,2481
20230706,124500,14629517580,8740,8730,8740,8730,378
20230706,124400,14626217380,8730,8750,8750,8720,4355
20230706,124300,14588193490,8750,8750,8750,8740,114
20230706,124200,14587196600,8750,8740,8750,8740,2481
20230706,124100,14565501050,8740,8760,8760,8740,1615
20230706,124000,14551383110,8760,8770,8780,8750,5028
20230706,123900,14507313050,8770,8810,8810,8760,8486
20230706,123800,14432947040,8810,8830,8840,8810,1017
20230706,123700,14423978510,8840,8870,8870,8840,6714
20230706,123600,14364541460,8860,8870,8870,8860,6390
20230706,123500,14307867730,8870,8850,8870,8850,1086
20230706,123400,14298246360,8860,8850,8860,8840,2949
20230706,123300,14272167960,8850,8880,8890,8830,10196
20230706,123200,14181911690,8850,8850,8890,8820,8436
20230706,123100,14107219610,8850,8770,8850,8770,4353
20230706,123000,14068870810,8770,8770,8780,8770,3782
20230706,122900,14035700590,8770,8770,8790,8750,4828
20230706,122800,13993378880,8770,8770,8780,8760,2533
20230706,122700,13971172230,8780,8800,8800,8780,1338
20230706,122600,13959418760,8800,8800,8810,8800,572
20230706,122500,13954385150,8800,8800,8810,8790,3147
20230706,122400,13926701620,8810,8810,8810,8790,159
20230706,122300,13925302850,8810,8800,8810,8800,1772
20230706,122200,13909706330,8800,8820,8830,8800,1204
20230706,122100,13899090960,8830,8800,8830,8800,845
20230706,122000,13891642910,8800,8780,8800,8780,2867
20230706,121900,13866434870,8790,8790,8790,8770,1001
20230706,121800,13857646480,8790,8800,8800,8790,1402
20230706,121700,13845311190,8810,8790,8830,8780,2858
20230706,121600,13820155710,8790,8820,8820,8740,5373
20230706,121500,13772946730,8820,8840,8860,8810,7972
20230706,121400,13702497920,8850,8790,8870,8790,17532
20230706,121300,13547659830,8790,8730,8790,8730,12532
20230706,121200,13437817210,8730,8730,8730,8700,3784
20230706,121100,13404875690,8730,8710,8730,8710,2330
20230706,121000,13384568790,8710,8700,8710,8700,776
20230706,120900,13377810270,8710,8710,8710,8710,402
20230706,120800,13374308850,8710,8730,8730,8710,1313
20230706,120700,13362850420,8730,8740,8740,8730,612
20230706,120600,13357507270,8740,8740,8740,8730,3137
20230706,120500,13330101690,8740,8740,8750,8740,1567
20230706,120400,13316391120,8740,8740,8750,8740,897
20230706,120300,13308550930,8740,8740,8740,8740,328
20230706,120200,13305684210,8740,8730,8740,8730,2800
20230706,120100,13281221210,8720,8730,8730,8720,977
20230706,120000,13272696960,8720,8740,8740,8720,1529
20230706,115900,13259344330,8740,8740,8740,8730,2533
20230706,115800,13237210860,8740,8730,8750,8730,5557
20230706,115700,13188637920,8730,8740,8740,8730,726
20230706,115600,13182299190,8740,8730,8740,8730,339
20230706,115500,13179338790,8730,8730,8730,8730,119
20230706,115400,13178299920,8740,8740,8750,8720,1316
20230706,115300,13166801050,8740,8730,8740,8720,4990
20230706,115200,13123261880,8730,8730,8730,8720,564
20230706,115100,13118341260,8730,8690,8750,8690,6315
20230706,115000,13063223130,8690,8710,8710,8680,846
20230706,114900,13055866310,8710,8710,8720,8710,885
20230706,114800,13048157950,8710,8730,8730,8710,184
20230706,114700,13046553990,8720,8680,8720,8670,5568
20230706,114600,12998079300,8680,8670,8680,8660,1770
20230706,114500,12982731800,8680,8700,8700,8670,1168
20230706,114400,12972590670,8700,8680,8710,8680,2263
20230706,114300,12952910310,8700,8710,8710,8690,6526
20230706,114200,12896095240,8710,8700,8710,8700,830
20230706,114100,12888867540,8710,8720,8720,8700,1200
20230706,114000,12878420200,8710,8700,8720,8700,4950
20230706,113900,12835285250,8700,8700,8710,8690,1591
20230706,113800,12821442570,8710,8700,8710,8700,4048
20230706,113700,12786212510,8700,8690,8700,8690,3824
20230706,113600,12752950470,8690,8690,8690,8690,1667
20230706,113500,12738464240,8690,8690,8700,8690,1935
20230706,113400,12721638780,8700,8670,8720,8670,26242
20230706,113300,12493491290,8670,8620,8670,8620,7200
20230706,113200,12431324840,8630,8620,8630,8620,2079
20230706,113100,12413383780,8620,8620,8620,8610,3864
20230706,113000,12380090400,8620,8620,8630,8610,3191
20230706,112900,12352584370,8620,8610,8640,8610,3961
20230706,112800,12318440230,8620,8610,8620,8610,545
20230706,112700,12313746150,8610,8610,8620,8610,2515
20230706,112600,12292090740,8610,8620,8620,8600,850
20230706,112500,12284772680,8610,8610,8620,8610,1002
20230706,112400,12276143550,8610,8610,8620,8610,306
20230706,112300,12273508410,8610,8610,8620,8610,472
20230706,112200,12269442580,8620,8630,8630,8610,273
20230706,112100,12267090560,8640,8620,8640,8610,2628
20230706,112000,12244423950,8620,8610,8620,8600,2160
20230706,111900,12225823500,8620,8620,8630,8610,1448
20230706,111800,12213343480,8620,8620,8630,8620,766
20230706,111700,12206735930,8620,8590,8620,8590,5060
20230706,111600,12163226230,8580,8590,8590,8580,1710
20230706,111500,12148550340,8590,8600,8600,8590,6249
20230706,111400,12094864880,8610,8610,8610,8600,522
20230706,111300,12090373270,8600,8610,8610,8590,4800
20230706,111200,12049102050,8610,8620,8620,8600,4590
20230706,111100,12009614580,8620,8620,8620,8610,5929
20230706,111000,11958533920,8620,8600,8620,8600,2379
20230706,110900,11938040410,8600,8620,8620,8600,761
20230706,110800,11931488550,8610,8620,8620,8600,5004
20230706,110700,11888412170,8620,8620,8620,8620,267
20230706,110600,11886110630,8630,8610,8630,8610,2991
20230706,110500,11860330360,8600,8610,8620,8600,5310
20230706,110400,11814620090,8620,8600,8620,8600,4998
20230706,110300,11771593890,8620,8630,8630,8600,33399
20230706,110200,11483916040,8630,8640,8650,8630,4086
20230706,110100,11448643800,8640,8650,8660,8640,4058
20230706,110000,11413536660,8660,8670,8670,8650,1009
20230706,105900,11404795770,8670,8660,8670,8650,1816
20230706,105800,11389065340,8660,8650,8670,8650,3042
20230706,105700,11362730620,8650,8650,8660,8650,746
20230706,105600,11356273290,8650,8650,8670,8650,6614
20230706,105500,11299032370,8650,8660,8670,8650,1151
20230706,105400,11289064840,8670,8680,8680,8660,2044
20230706,105300,11271356700,8670,8660,8670,8650,1784
20230706,105200,11255891900,8670,8670,8670,8660,3481
20230706,105100,11225737300,8670,8660,8670,8660,2881
20230706,105000,11200785050,8670,8680,8680,8660,604
20230706,104900,11195548890,8680,8680,8690,8680,475
20230706,104800,11191424980,8680,8660,8680,8660,1935
20230706,104700,11174662530,8660,8640,8660,8640,1785
20230706,104600,11159224770,8650,8670,8670,8650,3265
20230706,104500,11130967280,8670,8680,8690,8670,1350
20230706,104400,11119252620,8680,8690,8690,8650,7297
20230706,104300,11056020180,8690,8680,8690,8670,1473
20230706,104200,11043240990,8670,8650,8680,8650,3461
20230706,104100,11013266890,8650,8680,8690,8650,3544
20230706,104000,10982553110,8690,8720,8720,8680,7875
20230706,103900,10914009790,8720,8740,8740,8720,1035
20230706,103800,10904974300,8730,8750,8750,8720,4503
20230706,103700,10865648130,8750,8720,8750,8720,4683
20230706,103600,10824720650,8730,8710,8740,8710,2864
20230706,103500,10799736000,8710,8700,8710,8700,1716
20230706,103400,10784803170,8700,8680,8700,8680,3085
20230706,103300,10757977210,8680,8690,8690,8680,1332
20230706,103200,10746414450,8690,8680,8700,8680,1483
20230706,103100,10733518810,8680,8680,8700,8670,3974
20230706,103000,10698989120,8680,8680,8680,8680,969
20230706,102900,10690578200,8670,8670,8670,8660,773
20230706,102800,10683877330,8660,8620,8670,8620,5400
20230706,102700,10637221970,8620,8640,8640,8610,11168
20230706,102600,10540869390,8640,8650,8660,8640,1173
20230706,102500,10530728660,8650,8630,8650,8630,2974
20230706,102400,10505027590,8630,8640,8640,8630,602
20230706,102300,10499826420,8640,8620,8640,8610,6989
20230706,102200,10439584120,8620,8630,8640,8620,4066
20230706,102100,10404523380,8630,8640,8650,8630,3584
20230706,102000,10373571770,8640,8640,8650,8630,5067
20230706,101900,10329803300,8640,8670,8670,8640,668
20230706,101800,10324023430,8670,8660,8670,8660,1201
20230706,101700,10313617680,8660,8620,8660,8620,2227
20230706,101600,10294397140,8620,8620,8640,8620,2854
20230706,101500,10269768330,8620,8630,8640,8620,2530
20230706,101400,10247939240,8630,8650,8650,8630,2308
20230706,101300,10228005510,8650,8670,8670,8650,1559
20230706,101200,10214512850,8670,8670,8670,8660,499
20230706,101100,10210189870,8670,8660,8690,8650,3941
20230706,101000,10175997620,8660,8720,8720,8650,7860
20230706,100900,10107639720,8720,8730,8730,8720,1911
20230706,100800,10090964920,8730,8710,8730,8700,1179
20230706,100700,10080689700,8710,8740,8750,8710,5953
20230706,100600,10028646760,8740,8720,8740,8720,4466
20230706,100500,9989650050,8720,8720,8720,8670,3575
20230706,100400,9958550130,8720,8630,8760,8630,36382
20230706,100300,9642631530,8620,8600,8620,8600,5068
20230706,100200,9598995470,8600,8600,8610,8600,10932
20230706,100100,9504978660,8600,8610,8620,8600,2872
20230706,100000,9480254340,8620,8600,8620,8600,2849
20230706,095900,9455726810,8600,8610,8610,8600,4845
20230706,095800,9414021390,8610,8620,8620,8610,6934
20230706,095700,9354297630,8620,8630,8640,8620,2923
20230706,095600,9329072860,8630,8630,8630,8620,2225
20230706,095500,9309872450,8630,8620,8630,8620,2717
20230706,095400,9286425760,8630,8630,8630,8620,1167
20230706,095300,9276355200,8640,8630,8640,8630,2982
20230706,095200,9250612460,8620,8600,8630,8600,2920
20230706,095100,9225464100,8600,8610,8610,8600,2350
20230706,095000,9205235810,8610,8610,8620,8600,3814
20230706,094900,9172409230,8620,8610,8620,8610,1314
20230706,094800,9161092980,8610,8630,8630,8610,5786
20230706,094700,9111234190,8630,8630,8630,8610,4067
20230706,094600,9076161190,8610,8630,8640,8600,3706
20230706,094500,9044236570,8640,8650,8670,8630,3115
20230706,094400,9017288930,8650,8590,8650,8580,8224
20230706,094300,8946408020,8590,8590,8590,8570,7421
20230706,094200,8882723990,8590,8610,8620,8590,11709
20230706,094100,8781991470,8610,8620,8630,8610,7799
20230706,094000,8714766220,8620,8690,8700,8610,16590
20230706,093900,8571247640,8690,8720,8730,8690,13360
20230706,093800,8454888460,8720,8740,8740,8710,11032
20230706,093700,8358617810,8730,8710,8740,8700,4669
20230706,093600,8317858320,8710,8720,8730,8700,8391
20230706,093500,8244738630,8720,8670,8720,8670,10372
20230706,093400,8154507380,8670,8670,8670,8650,7919
20230706,093300,8085880620,8670,8650,8680,8650,6356
20230706,093200,8030784040,8660,8640,8660,8630,6489
20230706,093100,7974650160,8640,8660,8670,8630,9883
20230706,093000,7889150020,8660,8650,8670,8640,5901
20230706,092900,7838076320,8650,8580,8650,8570,8683
20230706,092800,7763312860,8560,8550,8640,8540,21985
20230706,092700,7574415260,8530,8600,8600,8530,34694
20230706,092600,7277318440,8600,8610,8620,8590,9102
20230706,092500,7199004250,8620,8580,8630,8570,24416
20230706,092400,6988990570,8580,8620,8640,8570,40318
20230706,092300,6642104760,8640,8680,8690,8620,32406
20230706,092200,6361686630,8690,8690,8710,8680,4921
20230706,092100,6318885290,8700,8780,8780,8700,22665
20230706,092000,6120898380,8780,8670,8780,8670,13831
20230706,091900,6000304980,8670,8640,8680,8630,12283
20230706,091800,5893897930,8640,8690,8690,8640,30344
20230706,091700,5631060100,8680,8710,8720,8660,25420
20230706,091600,5410180660,8720,8710,8720,8700,12060
20230706,091500,5305173160,8710,8800,8810,8710,10019
20230706,091400,5217381320,8800,8820,8830,8790,16867
20230706,091300,5068707800,8820,8710,8840,8710,16450
20230706,091200,4924217390,8710,8740,8750,8710,17175
20230706,091100,4774240830,8750,8680,8750,8660,21128
20230706,091000,4590268760,8680,8760,8780,8650,76183
20230706,090900,3927490200,8760,8760,8790,8750,15832
20230706,090800,3788735570,8760,8800,8820,8720,46355
20230706,090700,3381973820,8810,8890,8910,8800,36267
20230706,090600,3061346890,8890,8920,8930,8860,22624
20230706,090500,2859899200,8920,8990,9000,8820,68702
20230706,090400,2249204540,9000,9130,9140,8990,61087
20230706,090300,1696654250,9100,9070,9130,9050,22436
20230706,090200,1492792760,9080,9190,9210,9050,49938
20230706,090100,1037504870,9190,9300,9330,9130,39730
20230706,090000,671275840,9320,9380,9390,9260,69541