stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190600,4305187165,3740,3740,3740,3740,10435
20230706,190500,4305187165,3740,3740,3740,3740,0
20230706,190400,4305187165,3740,3740,3740,3740,0
20230706,190300,4305187165,3740,3740,3740,3740,0
20230706,190200,4305187165,3740,3740,3740,3740,0
20230706,190100,4305187165,3740,3740,3740,3740,0
20230706,190000,4305187165,3740,3740,3740,3740,0
20230706,185900,4305187165,3740,3740,3740,3740,0
20230706,185800,4305187165,3740,3740,3740,3740,0
20230706,185700,4305187165,3740,3740,3740,3740,0
20230706,185600,4305187165,3740,3740,3740,3740,0
20230706,185500,4305187165,3740,3740,3740,3740,0
20230706,185400,4305187165,3740,3740,3740,3740,0
20230706,185300,4305187165,3740,3740,3740,3740,0
20230706,185200,4305187165,3740,3740,3740,3740,0
20230706,185100,4305187165,3740,3740,3740,3740,0
20230706,185000,4305187165,3740,3740,3740,3740,0
20230706,184900,4305187165,3740,3740,3740,3740,0
20230706,184800,4305187165,3740,3740,3740,3740,0
20230706,184700,4305187165,3740,3740,3740,3740,0
20230706,184600,4305187165,3740,3740,3740,3740,0
20230706,184500,4305187165,3740,3740,3740,3740,0
20230706,184400,4305187165,3740,3740,3740,3740,0
20230706,184300,4305187165,3740,3740,3740,3740,0
20230706,184200,4305187165,3740,3740,3740,3740,0
20230706,184100,4305187165,3740,3740,3740,3740,0
20230706,184000,4305187165,3740,3740,3740,3740,0
20230706,183900,4305187165,3740,3740,3740,3740,0
20230706,183800,4305187165,3740,3740,3740,3740,0
20230706,183700,4305187165,3740,3740,3740,3740,0
20230706,183600,4305187165,3740,3740,3740,3740,10435
20230706,183500,4305187165,3740,3740,3740,3740,0
20230706,183400,4305187165,3740,3740,3740,3740,0
20230706,183300,4305187165,3740,3740,3740,3740,0
20230706,183200,4305187165,3740,3740,3740,3740,0
20230706,183100,4305187165,3740,3740,3740,3740,0
20230706,183000,4305187165,3740,3740,3740,3740,0
20230706,182900,4305187165,3740,3740,3740,3740,0
20230706,182800,4305187165,3740,3740,3740,3740,0
20230706,182700,4305187165,3740,3740,3740,3740,0
20230706,182600,4305187165,3740,3740,3740,3740,0
20230706,182500,4305187165,3740,3740,3740,3740,0
20230706,182400,4305187165,3740,3740,3740,3740,0
20230706,182300,4305187165,3740,3740,3740,3740,0
20230706,182200,4305187165,3740,3740,3740,3740,0
20230706,182100,4305187165,3740,3740,3740,3740,0
20230706,182000,4305187165,3740,3740,3740,3740,0
20230706,181900,4305187165,3740,3740,3740,3740,0
20230706,181800,4305187165,3740,3740,3740,3740,0
20230706,181700,4305187165,3740,3740,3740,3740,0
20230706,181600,4305187165,3740,3740,3740,3740,0
20230706,181500,4305187165,3740,3740,3740,3740,0
20230706,181400,4305187165,3740,3740,3740,3740,0
20230706,181300,4305187165,3740,3740,3740,3740,0
20230706,181200,4305187165,3740,3740,3740,3740,0
20230706,181100,4305187165,3740,3740,3740,3740,0
20230706,181000,4305187165,3740,3740,3740,3740,0
20230706,180900,4305187165,3740,3740,3740,3740,0
20230706,180800,4305187165,3740,3740,3740,3740,0
20230706,180700,4305187165,3740,3740,3740,3740,0
20230706,180600,4305187165,3740,3740,3740,3740,10435
20230706,180500,4305187165,3740,3740,3740,3740,0
20230706,180400,4305187165,3740,3740,3740,3740,0
20230706,180300,4305187165,3740,3740,3740,3740,0
20230706,180200,4305187165,3740,3740,3740,3740,0
20230706,180100,4305187165,3740,3740,3740,3740,0
20230706,180000,4305187165,3740,3740,3740,3740,0
20230706,175900,4305187165,3740,3740,3740,3740,0
20230706,175800,4305187165,3740,3740,3740,3740,0
20230706,175700,4305187165,3740,3740,3740,3740,0
20230706,175600,4305187165,3740,3740,3740,3740,0
20230706,175500,4305187165,3740,3740,3740,3740,0
20230706,175400,4305187165,3740,3740,3740,3740,0
20230706,175300,4305187165,3740,3740,3740,3740,0
20230706,175200,4305187165,3740,3740,3740,3740,0
20230706,175100,4305187165,3740,3740,3740,3740,0
20230706,175000,4305187165,3740,3740,3740,3740,0
20230706,174900,4305187165,3740,3740,3740,3740,0
20230706,174800,4305187165,3740,3740,3740,3740,0
20230706,174700,4305187165,3740,3740,3740,3740,0
20230706,174600,4305187165,3740,3740,3740,3740,0
20230706,174500,4305187165,3740,3740,3740,3740,0
20230706,174400,4305187165,3740,3740,3740,3740,0
20230706,174300,4305187165,3740,3740,3740,3740,0
20230706,174200,4305187165,3740,3740,3740,3740,0
20230706,174100,4305187165,3740,3740,3740,3740,0
20230706,174000,4305187165,3740,3740,3740,3740,0
20230706,173900,4305187165,3740,3740,3740,3740,0
20230706,173800,4305187165,3740,3740,3740,3740,0
20230706,173700,4305187165,3740,3740,3740,3740,0
20230706,173600,4305187165,3740,3740,3740,3740,10435
20230706,173500,4305187165,3740,3740,3740,3740,0
20230706,173400,4305187165,3740,3740,3740,3740,0
20230706,173300,4305187165,3740,3740,3740,3740,0
20230706,173200,4305187165,3740,3740,3740,3740,0
20230706,173100,4305187165,3740,3740,3740,3740,0
20230706,173000,4305187165,3740,3740,3740,3740,0
20230706,172900,4305187165,3740,3740,3740,3740,0
20230706,172800,4305187165,3740,3740,3740,3740,0
20230706,172700,4305187165,3740,3740,3740,3740,0
20230706,172600,4305187165,3740,3740,3740,3740,0
20230706,172500,4305187165,3740,3740,3740,3740,0
20230706,172400,4305187165,3740,3740,3740,3740,0
20230706,172300,4305187165,3740,3740,3740,3740,0
20230706,172200,4305187165,3740,3740,3740,3740,0
20230706,172100,4305187165,3740,3740,3740,3740,0
20230706,172000,4305187165,3740,3740,3740,3740,0
20230706,171900,4305187165,3740,3740,3740,3740,0
20230706,171800,4305187165,3740,3740,3740,3740,0
20230706,171700,4305187165,3740,3740,3740,3740,0
20230706,171600,4305187165,3740,3740,3740,3740,0
20230706,171500,4305187165,3740,3740,3740,3740,0
20230706,171400,4305187165,3740,3740,3740,3740,0
20230706,171300,4305187165,3740,3740,3740,3740,0
20230706,171200,4305187165,3740,3740,3740,3740,0
20230706,171100,4305187165,3740,3740,3740,3740,0
20230706,171000,4305187165,3740,3740,3740,3740,0
20230706,170900,4305187165,3740,3740,3740,3740,0
20230706,170800,4305187165,3740,3740,3740,3740,0
20230706,170700,4305187165,3740,3740,3740,3740,0
20230706,170600,4305187165,3740,3740,3740,3740,10435
20230706,170500,4305187165,3740,3740,3740,3740,0
20230706,170400,4305187165,3740,3740,3740,3740,0
20230706,170300,4305187165,3740,3740,3740,3740,0
20230706,170200,4305187165,3740,3740,3740,3740,0
20230706,170100,4305187165,3740,3740,3740,3740,0
20230706,170000,4305187165,3740,3740,3740,3740,0
20230706,165900,4305187165,3740,3740,3740,3740,0
20230706,165800,4305187165,3740,3740,3740,3740,0
20230706,165700,4305187165,3740,3740,3740,3740,0
20230706,165600,4305187165,3740,3740,3740,3740,0
20230706,165500,4305187165,3740,3740,3740,3740,0
20230706,165400,4305187165,3740,3740,3740,3740,0
20230706,165300,4305187165,3740,3740,3740,3740,0
20230706,165200,4305187165,3740,3740,3740,3740,0
20230706,165100,4305187165,3740,3740,3740,3740,0
20230706,165000,4305187165,3740,3740,3740,3740,0
20230706,164900,4305187165,3740,3740,3740,3740,0
20230706,164800,4305187165,3740,3740,3740,3740,0
20230706,164700,4305187165,3740,3740,3740,3740,0
20230706,164600,4305187165,3740,3740,3740,3740,0
20230706,164500,4305187165,3740,3740,3740,3740,0
20230706,164400,4305187165,3740,3740,3740,3740,0
20230706,164300,4305187165,3740,3740,3740,3740,0
20230706,164200,4305187165,3740,3740,3740,3740,0
20230706,164100,4305187165,3740,3740,3740,3740,0
20230706,164000,4305187165,3740,3740,3740,3740,0
20230706,163900,4305187165,3740,3740,3740,3740,0
20230706,163800,4305187165,3740,3740,3740,3740,0
20230706,163700,4305187165,3740,3740,3740,3740,0
20230706,163600,4305187165,3740,3740,3740,3740,10435
20230706,163500,4305187165,3740,3740,3740,3740,0
20230706,163400,4305187165,3740,3740,3740,3740,0
20230706,163300,4305187165,3740,3740,3740,3740,0
20230706,163200,4305187165,3740,3740,3740,3740,0
20230706,163100,4305187165,3740,3740,3740,3740,0
20230706,163000,4305187165,3740,3740,3740,3740,0
20230706,162900,4305187165,3740,3740,3740,3740,0
20230706,162800,4305187165,3740,3740,3740,3740,0
20230706,162700,4305187165,3740,3740,3740,3740,0
20230706,162600,4305187165,3740,3740,3740,3740,0
20230706,162500,4305187165,3740,3740,3740,3740,0
20230706,162400,4305187165,3740,3740,3740,3740,0
20230706,162300,4305187165,3740,3740,3740,3740,0
20230706,162200,4305187165,3740,3740,3740,3740,0
20230706,162100,4305187165,3740,3740,3740,3740,0
20230706,162000,4305187165,3740,3740,3740,3740,0
20230706,161900,4305187165,3740,3740,3740,3740,0
20230706,161800,4305187165,3740,3740,3740,3740,0
20230706,161700,4305187165,3740,3740,3740,3740,0
20230706,161600,4305187165,3740,3740,3740,3740,0
20230706,161500,4305187165,3740,3740,3740,3740,0
20230706,161400,4305187165,3740,3740,3740,3740,0
20230706,161300,4305187165,3740,3740,3740,3740,0
20230706,161200,4305187165,3740,3740,3740,3740,0
20230706,161100,4305187165,3740,3740,3740,3740,0
20230706,161000,4305187165,3740,3740,3740,3740,0
20230706,160900,4305187165,3740,3740,3740,3740,0
20230706,160800,4305187165,3740,3740,3740,3740,0
20230706,160700,4305187165,3740,3740,3740,3740,0
20230706,160600,4305187165,3740,3740,3740,3740,10435
20230706,160500,4305187165,3740,3740,3740,3740,0
20230706,160400,4305187165,3740,3740,3740,3740,0
20230706,160300,4305187165,3740,3740,3740,3740,0
20230706,160200,4305187165,3740,3740,3740,3740,0
20230706,160100,4305187165,3740,3740,3740,3740,0
20230706,160000,4305187165,3740,3740,3740,3740,0
20230706,155900,4305187165,3740,3740,3740,3740,0
20230706,155800,4305187165,3740,3740,3740,3740,0
20230706,155700,4305187165,3740,3740,3740,3740,0
20230706,155600,4305187165,3740,3740,3740,3740,0
20230706,155500,4305187165,3740,3740,3740,3740,0
20230706,155400,4305187165,3740,3740,3740,3740,0
20230706,155300,4305187165,3740,3740,3740,3740,0
20230706,155200,4305187165,3740,3740,3740,3740,0
20230706,155100,4305187165,3740,3740,3740,3740,0
20230706,155000,4305187165,3740,3740,3740,3740,0
20230706,154900,4305187165,3740,3740,3740,3740,0
20230706,154800,4305187165,3740,3740,3740,3740,0
20230706,154700,4305187165,3740,3740,3740,3740,0
20230706,154600,4305187165,3740,3740,3740,3740,0
20230706,154500,4305187165,3740,3740,3740,3740,0
20230706,154400,4305187165,3740,3740,3740,3740,0
20230706,154300,4305187165,3740,3740,3740,3740,0
20230706,154200,4305187165,3740,3740,3740,3740,0
20230706,154100,4305187165,3740,3740,3740,3740,0
20230706,154000,4305187165,3740,3740,3740,3740,0
20230706,153900,4305187165,3740,3740,3740,3740,0
20230706,153800,4305187165,3740,3740,3740,3740,0
20230706,153700,4305187165,3740,3740,3740,3740,0
20230706,153600,4305187165,3740,3740,3740,3740,10435
20230706,153500,4305187165,3740,3740,3740,3740,0
20230706,153400,4305187165,3740,3740,3740,3740,0
20230706,153300,4305187165,3740,3740,3740,3740,0
20230706,153200,4305187165,3740,3740,3740,3740,0
20230706,153100,4305187165,3740,3740,3740,3740,0
20230706,153000,4305187165,3740,3740,3740,3740,10435
20230706,152900,4266160265,3740,3740,3740,3740,0
20230706,152800,4266160265,3740,3740,3740,3740,0
20230706,152700,4266160265,3740,3740,3740,3740,0
20230706,152600,4266160265,3740,3740,3740,3740,0
20230706,152500,4266160265,3740,3740,3740,3740,0
20230706,152400,4266160265,3740,3740,3740,3740,0
20230706,152300,4266160265,3740,3740,3740,3740,0
20230706,152200,4266160265,3740,3740,3740,3740,0
20230706,152100,4266160265,3740,3740,3740,3740,0
20230706,152000,4266160265,3740,3740,3740,3740,0
20230706,151900,4266160265,3740,3745,3750,3730,1028
20230706,151800,4262320015,3750,3735,3760,3735,5772
20230706,151700,4240664450,3740,3740,3750,3720,14549
20230706,151600,4186441855,3745,3735,3755,3735,2273
20230706,151500,4177930380,3735,3730,3735,3730,3174
20230706,151400,4166090430,3730,3750,3755,3730,3071
20230706,151300,4154622095,3735,3730,3750,3730,2666
20230706,151200,4144662030,3735,3725,3735,3725,4145
20230706,151100,4129195995,3725,3720,3725,3720,2175
20230706,151000,4121101255,3720,3715,3720,3715,1725
20230706,150900,4114685985,3720,3715,3720,3715,1969
20230706,150800,4107371125,3715,3720,3725,3715,3295
20230706,150700,4095116370,3720,3705,3720,3700,5552
20230706,150600,4074519380,3705,3710,3710,3705,1776
20230706,150500,4067934095,3710,3705,3720,3700,2392
20230706,150400,4059069640,3705,3715,3715,3695,12440
20230706,150300,4013010575,3715,3720,3720,3710,5058
20230706,150200,3994224970,3720,3720,3725,3720,5182
20230706,150100,3974946565,3725,3735,3735,3725,4115
20230706,150000,3959602475,3730,3730,3730,3730,1117
20230706,145900,3955436065,3735,3735,3735,3730,650
20230706,145800,3953011035,3735,3735,3735,3730,1180
20230706,145700,3948606235,3735,3740,3760,3735,1123
20230706,145600,3944403235,3740,3720,3760,3720,6744
20230706,145500,3919243190,3720,3730,3730,3720,4228
20230706,145400,3903490665,3730,3725,3730,3725,7258
20230706,145300,3876449400,3725,3730,3735,3720,2604
20230706,145200,3866737785,3730,3750,3750,3715,21167
20230706,145100,3787821745,3750,3745,3750,3745,303
20230706,145000,3786686950,3750,3750,3750,3745,1787
20230706,144900,3779985715,3750,3745,3750,3745,1275
20230706,144800,3775204870,3745,3755,3755,3745,2170
20230706,144700,3767073405,3770,3750,3775,3745,1978
20230706,144600,3759655715,3755,3760,3760,3750,135
20230706,144500,3759149185,3755,3770,3770,3755,4812
20230706,144400,3741016310,3770,3770,3775,3770,787
20230706,144300,3738049105,3770,3770,3775,3770,3171
20230706,144200,3726084750,3775,3760,3775,3760,4812
20230706,144100,3707963855,3755,3755,3755,3755,586
20230706,144000,3705763425,3750,3760,3760,3750,1066
20230706,143900,3701759580,3760,3765,3765,3760,32
20230706,143800,3701639250,3765,3765,3765,3760,2710
20230706,143700,3691446905,3765,3760,3765,3760,161
20230706,143600,3690841210,3755,3755,3755,3745,2604
20230706,143500,3681077655,3750,3760,3760,3750,8815
20230706,143400,3648010285,3760,3770,3770,3755,16082
20230706,143300,3587566430,3770,3775,3775,3765,2006
20230706,143200,3580005745,3770,3775,3775,3770,3020
20230706,143100,3568618595,3770,3780,3780,3770,2454
20230706,143000,3559358620,3785,3770,3785,3770,1495
20230706,142900,3553719900,3770,3785,3790,3765,15042
20230706,142800,3496905275,3790,3790,3790,3790,145
20230706,142700,3496355725,3790,3795,3795,3790,1993
20230706,142600,3488802240,3795,3790,3795,3785,1290
20230706,142500,3483915235,3790,3790,3795,3785,749
20230706,142400,3481076855,3790,3790,3790,3785,1494
20230706,142300,3475415045,3790,3805,3805,3785,2223
20230706,142200,3466987050,3805,3785,3805,3785,4306
20230706,142100,3450664115,3785,3785,3785,3780,2134
20230706,142000,3442589220,3785,3790,3790,3785,7486
20230706,141900,3414244200,3795,3800,3800,3795,8965
20230706,141800,3380190315,3800,3810,3815,3800,8715
20230706,141700,3347033705,3810,3810,3815,3810,3199
20230706,141600,3334845470,3810,3815,3815,3810,1453
20230706,141500,3329309535,3815,3820,3825,3815,7502
20230706,141400,3300669125,3820,3825,3825,3820,2388
20230706,141300,3291537390,3820,3845,3845,3820,11399
20230706,141200,3247845530,3840,3820,3840,3820,8896
20230706,141100,3213754105,3820,3815,3825,3815,6203
20230706,141000,3190058225,3820,3815,3820,3810,5135
20230706,140900,3170444180,3810,3815,3825,3810,6470
20230706,140800,3145746730,3820,3815,3820,3805,6993
20230706,140700,3119101465,3815,3820,3830,3815,11495
20230706,140600,3075157565,3820,3825,3825,3815,4888
20230706,140500,3056485560,3820,3805,3825,3805,8032
20230706,140400,3025848075,3805,3815,3815,3805,2075
20230706,140300,3017936075,3815,3805,3815,3795,12353
20230706,140200,2970921730,3805,3820,3830,3800,43646
20230706,140100,2804554125,3820,3800,3820,3785,30166
20230706,140000,2689796265,3795,3795,3810,3775,23637
20230706,135900,2600119925,3795,3815,3820,3745,58210
20230706,135800,2379235735,3810,3750,3825,3750,60008
20230706,135700,2151087325,3765,3760,3765,3750,472
20230706,135600,2149314560,3765,3760,3765,3755,1703
20230706,135500,2142904945,3760,3750,3760,3750,1396
20230706,135400,2137662310,3755,3755,3755,3755,301
20230706,135300,2136532055,3755,3750,3755,3750,921
20230706,135200,2133077755,3750,3750,3755,3745,1146
20230706,135100,2128779595,3755,3740,3755,3740,1946
20230706,135000,2121490415,3740,3740,3740,3740,1000
20230706,134900,2117750415,3730,3735,3735,3730,64
20230706,134800,2117511690,3735,3740,3745,3735,1464
20230706,134700,2112037380,3740,3740,3740,3740,3831
20230706,134600,2097709440,3740,3720,3740,3720,1190
20230706,134500,2093266965,3740,3720,3740,3715,2411
20230706,134400,2084281105,3725,3725,3725,3710,11896
20230706,134300,2040076055,3725,3730,3730,3725,713
20230706,134200,2037417965,3730,3730,3730,3730,692
20230706,134100,2034836805,3735,3735,3735,3735,20
20230706,134000,2034762105,3735,3735,3735,3735,799
20230706,133900,2031777840,3735,3735,3735,3735,151
20230706,133800,2031213855,3735,3740,3740,3735,922
20230706,133700,2027766900,3745,3725,3745,3725,1308
20230706,133600,2022875275,3725,3735,3735,3725,7214
20230706,133500,1995932535,3735,3735,3735,3735,60
20230706,133400,1995708435,3735,3740,3740,3735,1446
20230706,133300,1990305395,3735,3725,3740,3720,3507
20230706,133200,1977210210,3730,3720,3730,3720,737
20230706,133100,1974464100,3720,3720,3720,3720,295
20230706,133000,1973366700,3720,3710,3720,3710,3186
20230706,132900,1961516945,3715,3715,3720,3715,614
20230706,132800,1959235375,3715,3720,3720,3715,543
20230706,132700,1957215465,3720,3720,3725,3720,1134
20230706,132600,1952996710,3720,3725,3725,3720,601
20230706,132500,1950759485,3730,3730,3730,3715,1789
20230706,132400,1944111805,3720,3715,3720,3715,5451
20230706,132300,1923859075,3715,3725,3730,3715,3655
20230706,132200,1910266920,3725,3725,3725,3720,1051
20230706,132100,1906354455,3730,3730,3735,3730,237
20230706,132000,1905470440,3730,3730,3730,3730,8
20230706,131900,1905440600,3735,3725,3735,3725,2212
20230706,131800,1897196795,3725,3735,3735,3725,3081
20230706,131700,1885691700,3735,3735,3740,3735,1111
20230706,131600,1881542105,3730,3735,3735,3730,151
20230706,131500,1880978265,3730,3755,3755,3730,2379
20230706,131400,1872095555,3745,3750,3755,3745,3321
20230706,131300,1859652220,3745,3745,3750,3740,586
20230706,131200,1857458385,3750,3735,3750,3735,4947
20230706,131100,1838974945,3725,3750,3755,3725,13038
20230706,131000,1790244350,3750,3760,3765,3750,8768
20230706,130900,1757297560,3765,3775,3780,3765,2764
20230706,130800,1746881190,3775,3775,3790,3775,4179
20230706,130700,1731087655,3775,3770,3775,3760,2583
20230706,130600,1721355880,3770,3770,3795,3765,11160
20230706,130500,1679145555,3775,3775,3775,3760,10941
20230706,130400,1637960990,3775,3760,3795,3760,19869
20230706,130300,1562660745,3760,3765,3800,3760,16872
20230706,130200,1498857755,3765,3755,3805,3755,25364
20230706,130100,1402958175,3755,3755,3760,3755,2707
20230706,130000,1392793135,3755,3760,3760,3755,1771
20230706,125900,1386141365,3760,3760,3760,3750,5742
20230706,125800,1364601845,3760,3750,3790,3750,15406
20230706,125700,1306386175,3750,3745,3750,3745,3
20230706,125600,1306374930,3750,3740,3755,3735,1728
20230706,125500,1299899815,3745,3745,3745,3745,89
20230706,125400,1299566510,3745,3730,3745,3730,1156
20230706,125300,1295245455,3740,3745,3750,3735,3554
20230706,125200,1281957230,3745,3750,3755,3740,2887
20230706,125100,1271136430,3760,3745,3760,3745,4156
20230706,125000,1255541345,3740,3740,3745,3725,7443
20230706,124900,1227766875,3745,3745,3755,3725,8739
20230706,124800,1195182020,3750,3770,3795,3750,27947
20230706,124700,1089967830,3770,3755,3775,3755,14519
20230706,124600,1035278125,3755,3780,3780,3740,21570
20230706,124500,954193095,3780,3740,3870,3735,50507
20230706,124400,762353985,3735,3720,3745,3720,3642
20230706,124300,748762655,3720,3720,3720,3720,452
20230706,124200,747081215,3715,3715,3715,3715,1867
20230706,124100,740145310,3715,3715,3715,3715,1684
20230706,124000,733889250,3715,3715,3720,3715,434
20230706,123900,732276935,3715,3720,3720,3715,500
20230706,123800,730417805,3725,3725,3725,3725,1167
20230706,123700,726070730,3725,3725,3735,3725,6793
20230706,123600,700702905,3725,3715,3725,3715,6562
20230706,123500,676294410,3715,3715,3715,3715,0
20230706,123400,676294410,3715,3715,3715,3715,585
20230706,123300,674121135,3710,3715,3715,3710,14
20230706,123200,674069175,3715,3715,3715,3715,79
20230706,123100,673775690,3715,3710,3715,3710,2002
20230706,123000,666346370,3715,3715,3715,3715,0
20230706,122900,666346370,3715,3715,3715,3715,2154
20230706,122800,658344260,3715,3715,3715,3715,0
20230706,122700,658344260,3715,3715,3715,3715,0
20230706,122600,658344260,3715,3715,3720,3715,685
20230706,122500,655796710,3720,3715,3720,3715,1190
20230706,122400,651370305,3715,3715,3715,3715,1119
20230706,122300,647213220,3715,3710,3715,3710,1206
20230706,122200,642735565,3710,3715,3715,3710,411
20230706,122100,641209035,3715,3715,3715,3715,431
20230706,122000,639607870,3715,3715,3715,3715,1201
20230706,121900,635146155,3715,3715,3715,3715,150
20230706,121800,634588905,3715,3715,3715,3715,0
20230706,121700,634588905,3715,3720,3720,3715,23
20230706,121600,634503360,3720,3720,3720,3720,0
20230706,121500,634503360,3720,3720,3720,3720,20
20230706,121400,634428960,3715,3715,3715,3715,1684
20230706,121300,628172900,3720,3720,3720,3720,1638
20230706,121200,622079540,3730,3730,3730,3730,0
20230706,121100,622079540,3730,3730,3730,3730,294
20230706,121000,620982920,3730,3720,3735,3720,4447
20230706,120900,604396495,3715,3715,3715,3715,0
20230706,120800,604396495,3715,3715,3715,3715,0
20230706,120700,604396495,3715,3715,3715,3715,4
20230706,120600,604381635,3715,3715,3715,3715,0
20230706,120500,604381635,3715,3715,3715,3715,0
20230706,120400,604381635,3715,3715,3715,3715,35
20230706,120300,604251610,3715,3715,3715,3715,120
20230706,120200,603805810,3715,3730,3730,3715,4277
20230706,120100,587900845,3730,3730,3730,3730,8
20230706,120000,587871005,3735,3735,3735,3735,0
20230706,115900,587871005,3735,3735,3735,3735,59
20230706,115800,587650640,3735,3735,3735,3735,30
20230706,115700,587538590,3735,3735,3735,3735,0
20230706,115600,587538590,3735,3735,3735,3735,46
20230706,115500,587366780,3730,3725,3730,3725,1918
20230706,115400,580216735,3730,3720,3730,3720,3501
20230706,115300,567187880,3720,3720,3720,3720,0
20230706,115200,567187880,3720,3720,3720,3720,39
20230706,115100,567042800,3715,3715,3715,3715,40
20230706,115000,566894200,3720,3720,3720,3720,38
20230706,114900,566752840,3715,3715,3715,3715,204
20230706,114800,565994980,3720,3720,3720,3720,39
20230706,114700,565849900,3715,3715,3715,3715,0
20230706,114600,565849900,3715,3720,3720,3715,78
20230706,114500,565559940,3720,3720,3720,3720,0
20230706,114400,565559940,3720,3720,3720,3720,39
20230706,114300,565414860,3720,3720,3720,3720,13
20230706,114200,565366500,3725,3725,3725,3725,38
20230706,114100,565224950,3720,3720,3720,3720,537
20230706,114000,563227310,3720,3720,3720,3720,14
20230706,113900,563175230,3720,3720,3720,3720,759
20230706,113800,560351750,3720,3720,3720,3720,2200
20230706,113700,552167750,3725,3725,3725,3725,38
20230706,113600,552026200,3720,3720,3720,3720,154
20230706,113500,551453320,3720,3720,3720,3720,769
20230706,113400,548592640,3720,3720,3720,3720,1
20230706,113300,548588920,3720,3720,3720,3720,567
20230706,113200,546479680,3720,3720,3720,3720,1430
20230706,113100,541160080,3725,3720,3725,3720,570
20230706,113000,539039485,3725,3725,3725,3725,50
20230706,112900,538853235,3725,3725,3725,3725,58
20230706,112800,538637185,3720,3720,3720,3720,50
20230706,112700,538451185,3720,3725,3725,3720,69
20230706,112600,538194210,3730,3720,3730,3720,3807
20230706,112500,524030580,3720,3720,3720,3720,115
20230706,112400,523602780,3720,3720,3720,3720,1
20230706,112300,523599060,3720,3720,3720,3720,49
20230706,112200,523416780,3715,3715,3715,3715,1926
20230706,112100,516261690,3720,3720,3720,3720,15
20230706,112000,516205890,3720,3720,3720,3720,38
20230706,111900,516064530,3715,3715,3715,3715,211
20230706,111800,515280665,3720,3720,3720,3720,44
20230706,111700,515116985,3720,3720,3720,3720,0
20230706,111600,515116985,3720,3720,3720,3720,39
20230706,111500,514971905,3720,3715,3720,3715,90
20230706,111400,514637530,3720,3715,3720,3715,783
20230706,111300,511727740,3715,3715,3715,3715,2389
20230706,111200,502852605,3720,3715,3720,3715,538
20230706,111100,500853745,3715,3715,3715,3715,621
20230706,111000,498546730,3720,3720,3720,3720,114
20230706,110900,498122650,3715,3715,3715,3715,0
20230706,110800,498122650,3715,3720,3720,3715,58
20230706,110700,497906990,3715,3715,3715,3715,0
20230706,110600,497906990,3715,3720,3720,3715,135
20230706,110500,497405270,3720,3720,3720,3720,67
20230706,110400,497156030,3715,3715,3715,3715,2
20230706,110300,497148600,3720,3720,3720,3720,38
20230706,110200,497007240,3720,3720,3720,3720,0
20230706,110100,497007240,3720,3720,3720,3720,49
20230706,110000,496824960,3720,3720,3720,3720,501
20230706,105900,494961240,3720,3720,3720,3720,2605
20230706,105800,485270640,3720,3720,3720,3720,0
20230706,105700,485270640,3720,3720,3720,3715,309
20230706,105600,484122160,3720,3720,3720,3720,0
20230706,105500,484122160,3720,3715,3720,3715,239
20230706,105400,483233085,3715,3715,3715,3715,500
20230706,105300,481375585,3720,3715,3720,3715,292
20230706,105200,480290610,3720,3720,3720,3720,0
20230706,105100,480290610,3720,3720,3720,3720,139
20230706,105000,479773530,3720,3720,3720,3720,0
20230706,104900,479773530,3720,3715,3720,3715,49
20230706,104800,479591300,3715,3720,3720,3715,321
20230706,104700,478398235,3720,3725,3725,3720,324
20230706,104600,477192765,3720,3720,3720,3720,468
20230706,104500,475451805,3720,3720,3720,3720,5
20230706,104400,475433205,3720,3725,3730,3715,314
20230706,104300,474263725,3725,3720,3725,3720,1629
20230706,104200,468202065,3720,3720,3720,3720,169
20230706,104100,467573385,3715,3715,3715,3715,0
20230706,104000,467573385,3715,3720,3720,3715,415
20230706,103900,466030590,3720,3720,3720,3715,212
20230706,103800,465242000,3720,3720,3720,3720,56
20230706,103700,465033680,3720,3725,3725,3720,581
20230706,103600,462871990,3725,3725,3725,3725,39
20230706,103500,462726715,3720,3725,3725,3720,255
20230706,103400,461777840,3720,3725,3725,3720,68
20230706,103300,461524690,3725,3725,3725,3725,0
20230706,103200,461524690,3725,3725,3725,3725,61
20230706,103100,461297465,3730,3730,3730,3730,0
20230706,103000,461297465,3730,3715,3730,3715,326
20230706,102900,460085535,3715,3710,3715,3710,138
20230706,102800,459572880,3710,3710,3710,3710,822
20230706,102700,456523260,3710,3705,3710,3705,139
20230706,102600,456008070,3705,3720,3720,3705,4807
20230706,102500,438160510,3725,3720,3725,3720,250
20230706,102400,437230320,3720,3720,3720,3720,500
20230706,102300,435370320,3725,3720,3725,3720,282
20230706,102200,434321085,3720,3720,3720,3720,178
20230706,102100,433658925,3720,3720,3725,3720,468
20230706,102000,431917760,3725,3725,3725,3725,10
20230706,101900,431880510,3725,3725,3725,3725,39
20230706,101800,431735235,3720,3725,3725,3720,157
20230706,101700,431151065,3725,3725,3725,3725,52
20230706,101600,430957365,3725,3715,3725,3715,3487
20230706,101500,417993340,3710,3710,3710,3710,1771
20230706,101400,411422930,3710,3710,3710,3710,0
20230706,101300,411422930,3710,3710,3710,3710,0
20230706,101200,411422930,3710,3710,3710,3710,313
20230706,101100,410261700,3710,3710,3715,3710,1334
20230706,101000,405309695,3710,3710,3710,3710,42
20230706,100900,405153875,3710,3710,3710,3710,42
20230706,100800,404998055,3710,3710,3710,3710,688
20230706,100700,402445575,3705,3705,3710,3705,2428
20230706,100600,393445385,3710,3705,3710,3705,679
20230706,100500,390929650,3705,3710,3710,3700,13140
20230706,100400,342256880,3710,3720,3720,3710,8764
20230706,100300,309674685,3720,3720,3720,3720,3
20230706,100200,309663525,3725,3725,3725,3725,10
20230706,100100,309626275,3725,3720,3725,3720,205
20230706,100000,308863500,3720,3720,3720,3720,0
20230706,095900,308863500,3720,3725,3725,3720,3547
20230706,095800,295658745,3725,3730,3730,3725,3158
20230706,095700,283883910,3730,3730,3730,3730,63
20230706,095600,283648920,3730,3730,3730,3730,1542
20230706,095500,277897260,3725,3725,3725,3725,183
20230706,095400,277215585,3725,3725,3725,3725,2563
20230706,095300,267668410,3730,3730,3730,3730,28
20230706,095200,267563970,3730,3730,3730,3730,0
20230706,095100,267563970,3730,3735,3735,3730,429
20230706,095000,265963550,3735,3735,3735,3735,50
20230706,094900,265776800,3730,3730,3730,3730,466
20230706,094800,264038620,3730,3730,3730,3730,145
20230706,094700,263497770,3730,3730,3735,3730,425
20230706,094600,261912495,3725,3725,3725,3725,1
20230706,094500,261908770,3725,3725,3725,3725,504
20230706,094400,260031370,3725,3725,3725,3725,35
20230706,094300,259900995,3725,3725,3725,3725,1001
20230706,094200,256172270,3725,3725,3725,3725,1
20230706,094100,256168545,3720,3720,3720,3720,470
20230706,094000,254420145,3720,3730,3730,3720,118
20230706,093900,253980655,3725,3730,3730,3715,20731
20230706,093800,176827820,3735,3735,3735,3735,0
20230706,093700,176827820,3735,3735,3735,3735,1
20230706,093600,176824085,3730,3730,3730,3730,0
20230706,093500,176824085,3730,3730,3730,3730,3396
20230706,093400,164157005,3735,3735,3735,3730,1337
20230706,093300,159164810,3735,3735,3735,3730,61
20230706,093200,158936985,3735,3735,3735,3735,569
20230706,093100,156811770,3735,3735,3735,3735,4
20230706,093000,156796830,3735,3735,3735,3735,18
20230706,092900,156729600,3735,3735,3735,3735,941
20230706,092800,153214965,3735,3735,3735,3735,1
20230706,092700,153211230,3730,3730,3730,3730,190
20230706,092600,152502530,3735,3735,3735,3735,100
20230706,092500,152129030,3730,3735,3735,3730,3431
20230706,092400,139325895,3735,3735,3735,3735,11
20230706,092300,139284810,3735,3740,3740,3735,1508
20230706,092200,133646235,3740,3735,3740,3735,1007
20230706,092100,129884125,3730,3725,3730,3720,1219
20230706,092000,125343870,3725,3720,3725,3720,885
20230706,091900,122049125,3720,3725,3725,3720,1535
20230706,091800,116338425,3720,3725,3725,3720,405
20230706,091700,114831790,3730,3725,3730,3725,294
20230706,091600,113735310,3725,3720,3725,3720,1014
20230706,091500,109958400,3715,3720,3725,3715,795
20230706,091400,107001475,3720,3720,3720,3720,1399
20230706,091300,101797195,3720,3720,3720,3720,2318
20230706,091200,93174235,3720,3720,3720,3720,1066
20230706,091100,89208715,3725,3725,3725,3725,1548
20230706,091000,83442415,3730,3735,3735,3730,572
20230706,090900,81308785,3735,3725,3735,3725,322
20230706,090800,80108470,3725,3730,3735,3725,330
20230706,090700,78878025,3730,3730,3730,3725,635
20230706,090600,76510545,3735,3750,3750,3735,284
20230706,090500,75449585,3745,3740,3750,3730,1151
20230706,090400,71140550,3725,3730,3735,3720,2881
20230706,090300,60388725,3720,3725,3725,3715,4796
20230706,090200,42540640,3725,3740,3740,3725,3524
20230706,090100,29389190,3740,3745,3750,3740,2383
20230706,090000,20471415,3750,3765,3765,3750,5446