stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190800,838638135,3660,3660,3660,3660,3282
20230714,190700,838638135,3660,3660,3660,3660,0
20230714,190600,838638135,3660,3660,3660,3660,0
20230714,190500,838638135,3660,3660,3660,3660,0
20230714,190400,838638135,3660,3660,3660,3660,0
20230714,190300,838638135,3660,3660,3660,3660,0
20230714,190200,838638135,3660,3660,3660,3660,0
20230714,190100,838638135,3660,3660,3660,3660,0
20230714,190000,838638135,3660,3660,3660,3660,0
20230714,185900,838638135,3660,3660,3660,3660,0
20230714,185800,838638135,3660,3660,3660,3660,0
20230714,185700,838638135,3660,3660,3660,3660,0
20230714,185600,838638135,3660,3660,3660,3660,0
20230714,185500,838638135,3660,3660,3660,3660,0
20230714,185400,838638135,3660,3660,3660,3660,0
20230714,185300,838638135,3660,3660,3660,3660,0
20230714,185200,838638135,3660,3660,3660,3660,0
20230714,185100,838638135,3660,3660,3660,3660,0
20230714,185000,838638135,3660,3660,3660,3660,0
20230714,184900,838638135,3660,3660,3660,3660,0
20230714,184800,838638135,3660,3660,3660,3660,0
20230714,184700,838638135,3660,3660,3660,3660,0
20230714,184600,838638135,3660,3660,3660,3660,0
20230714,184500,838638135,3660,3660,3660,3660,0
20230714,184400,838638135,3660,3660,3660,3660,0
20230714,184300,838638135,3660,3660,3660,3660,0
20230714,184200,838638135,3660,3660,3660,3660,0
20230714,184100,838638135,3660,3660,3660,3660,0
20230714,184000,838638135,3660,3660,3660,3660,0
20230714,183900,838638135,3660,3660,3660,3660,0
20230714,183800,838638135,3660,3660,3660,3660,3282
20230714,183700,838638135,3660,3660,3660,3660,0
20230714,183600,838638135,3660,3660,3660,3660,0
20230714,183500,838638135,3660,3660,3660,3660,0
20230714,183400,838638135,3660,3660,3660,3660,0
20230714,183300,838638135,3660,3660,3660,3660,0
20230714,183200,838638135,3660,3660,3660,3660,0
20230714,183100,838638135,3660,3660,3660,3660,0
20230714,183000,838638135,3660,3660,3660,3660,0
20230714,182900,838638135,3660,3660,3660,3660,0
20230714,182800,838638135,3660,3660,3660,3660,0
20230714,182700,838638135,3660,3660,3660,3660,0
20230714,182600,838638135,3660,3660,3660,3660,0
20230714,182500,838638135,3660,3660,3660,3660,0
20230714,182400,838638135,3660,3660,3660,3660,0
20230714,182300,838638135,3660,3660,3660,3660,0
20230714,182200,838638135,3660,3660,3660,3660,0
20230714,182100,838638135,3660,3660,3660,3660,0
20230714,182000,838638135,3660,3660,3660,3660,0
20230714,181900,838638135,3660,3660,3660,3660,0
20230714,181800,838638135,3660,3660,3660,3660,0
20230714,181700,838638135,3660,3660,3660,3660,0
20230714,181600,838638135,3660,3660,3660,3660,0
20230714,181500,838638135,3660,3660,3660,3660,0
20230714,181400,838638135,3660,3660,3660,3660,0
20230714,181300,838638135,3660,3660,3660,3660,0
20230714,181200,838638135,3660,3660,3660,3660,0
20230714,181100,838638135,3660,3660,3660,3660,0
20230714,181000,838638135,3660,3660,3660,3660,0
20230714,180900,838638135,3660,3660,3660,3660,0
20230714,180800,838638135,3660,3660,3660,3660,3282
20230714,180700,838638135,3660,3660,3660,3660,0
20230714,180600,838638135,3660,3660,3660,3660,0
20230714,180500,838638135,3660,3660,3660,3660,0
20230714,180400,838638135,3660,3660,3660,3660,0
20230714,180300,838638135,3660,3660,3660,3660,0
20230714,180200,838638135,3660,3660,3660,3660,0
20230714,180100,838638135,3660,3660,3660,3660,0
20230714,180000,838638135,3660,3660,3660,3660,0
20230714,175900,838638135,3660,3660,3660,3660,0
20230714,175800,838638135,3660,3660,3660,3660,0
20230714,175700,838638135,3660,3660,3660,3660,0
20230714,175600,838638135,3660,3660,3660,3660,0
20230714,175500,838638135,3660,3660,3660,3660,0
20230714,175400,838638135,3660,3660,3660,3660,0
20230714,175300,838638135,3660,3660,3660,3660,0
20230714,175200,838638135,3660,3660,3660,3660,0
20230714,175100,838638135,3660,3660,3660,3660,0
20230714,175000,838638135,3660,3660,3660,3660,0
20230714,174900,838638135,3660,3660,3660,3660,0
20230714,174800,838638135,3660,3660,3660,3660,0
20230714,174700,838638135,3660,3660,3660,3660,0
20230714,174600,838638135,3660,3660,3660,3660,0
20230714,174500,838638135,3660,3660,3660,3660,0
20230714,174400,838638135,3660,3660,3660,3660,0
20230714,174300,838638135,3660,3660,3660,3660,0
20230714,174200,838638135,3660,3660,3660,3660,0
20230714,174100,838638135,3660,3660,3660,3660,0
20230714,174000,838638135,3660,3660,3660,3660,0
20230714,173900,838638135,3660,3660,3660,3660,0
20230714,173800,838638135,3660,3660,3660,3660,3282
20230714,173700,838638135,3660,3660,3660,3660,0
20230714,173600,838638135,3660,3660,3660,3660,0
20230714,173500,838638135,3660,3660,3660,3660,0
20230714,173400,838638135,3660,3660,3660,3660,0
20230714,173300,838638135,3660,3660,3660,3660,0
20230714,173200,838638135,3660,3660,3660,3660,0
20230714,173100,838638135,3660,3660,3660,3660,0
20230714,173000,838638135,3660,3660,3660,3660,0
20230714,172900,838638135,3660,3660,3660,3660,0
20230714,172800,838638135,3660,3660,3660,3660,0
20230714,172700,838638135,3660,3660,3660,3660,0
20230714,172600,838638135,3660,3660,3660,3660,0
20230714,172500,838638135,3660,3660,3660,3660,0
20230714,172400,838638135,3660,3660,3660,3660,0
20230714,172300,838638135,3660,3660,3660,3660,0
20230714,172200,838638135,3660,3660,3660,3660,0
20230714,172100,838638135,3660,3660,3660,3660,0
20230714,172000,838638135,3660,3660,3660,3660,0
20230714,171900,838638135,3660,3660,3660,3660,0
20230714,171800,838638135,3660,3660,3660,3660,0
20230714,171700,838638135,3660,3660,3660,3660,0
20230714,171600,838638135,3660,3660,3660,3660,0
20230714,171500,838638135,3660,3660,3660,3660,0
20230714,171400,838638135,3660,3660,3660,3660,0
20230714,171300,838638135,3660,3660,3660,3660,0
20230714,171200,838638135,3660,3660,3660,3660,0
20230714,171100,838638135,3660,3660,3660,3660,0
20230714,171000,838638135,3660,3660,3660,3660,0
20230714,170900,838638135,3660,3660,3660,3660,0
20230714,170800,838638135,3660,3660,3660,3660,3282
20230714,170700,838638135,3660,3660,3660,3660,0
20230714,170600,838638135,3660,3660,3660,3660,0
20230714,170500,838638135,3660,3660,3660,3660,0
20230714,170400,838638135,3660,3660,3660,3660,0
20230714,170300,838638135,3660,3660,3660,3660,0
20230714,170200,838638135,3660,3660,3660,3660,0
20230714,170100,838638135,3660,3660,3660,3660,0
20230714,170000,838638135,3660,3660,3660,3660,0
20230714,165900,838638135,3660,3660,3660,3660,0
20230714,165800,838638135,3660,3660,3660,3660,0
20230714,165700,838638135,3660,3660,3660,3660,0
20230714,165600,838638135,3660,3660,3660,3660,0
20230714,165500,838638135,3660,3660,3660,3660,0
20230714,165400,838638135,3660,3660,3660,3660,0
20230714,165300,838638135,3660,3660,3660,3660,0
20230714,165200,838638135,3660,3660,3660,3660,0
20230714,165100,838638135,3660,3660,3660,3660,0
20230714,165000,838638135,3660,3660,3660,3660,0
20230714,164900,838638135,3660,3660,3660,3660,0
20230714,164800,838638135,3660,3660,3660,3660,0
20230714,164700,838638135,3660,3660,3660,3660,0
20230714,164600,838638135,3660,3660,3660,3660,0
20230714,164500,838638135,3660,3660,3660,3660,0
20230714,164400,838638135,3660,3660,3660,3660,0
20230714,164300,838638135,3660,3660,3660,3660,0
20230714,164200,838638135,3660,3660,3660,3660,0
20230714,164100,838638135,3660,3660,3660,3660,0
20230714,164000,838638135,3660,3660,3660,3660,0
20230714,163900,838638135,3660,3660,3660,3660,0
20230714,163800,838638135,3660,3660,3660,3660,3282
20230714,163700,838638135,3660,3660,3660,3660,0
20230714,163600,838638135,3660,3660,3660,3660,0
20230714,163500,838638135,3660,3660,3660,3660,0
20230714,163400,838638135,3660,3660,3660,3660,0
20230714,163300,838638135,3660,3660,3660,3660,0
20230714,163200,838638135,3660,3660,3660,3660,0
20230714,163100,838638135,3660,3660,3660,3660,0
20230714,163000,838638135,3660,3660,3660,3660,0
20230714,162900,838638135,3660,3660,3660,3660,0
20230714,162800,838638135,3660,3660,3660,3660,0
20230714,162700,838638135,3660,3660,3660,3660,0
20230714,162600,838638135,3660,3660,3660,3660,0
20230714,162500,838638135,3660,3660,3660,3660,0
20230714,162400,838638135,3660,3660,3660,3660,0
20230714,162300,838638135,3660,3660,3660,3660,0
20230714,162200,838638135,3660,3660,3660,3660,0
20230714,162100,838638135,3660,3660,3660,3660,0
20230714,162000,838638135,3660,3660,3660,3660,0
20230714,161900,838638135,3660,3660,3660,3660,0
20230714,161800,838638135,3660,3660,3660,3660,0
20230714,161700,838638135,3660,3660,3660,3660,0
20230714,161600,838638135,3660,3660,3660,3660,0
20230714,161500,838638135,3660,3660,3660,3660,0
20230714,161400,838638135,3660,3660,3660,3660,0
20230714,161300,838638135,3660,3660,3660,3660,0
20230714,161200,838638135,3660,3660,3660,3660,0
20230714,161100,838638135,3660,3660,3660,3660,0
20230714,161000,838638135,3660,3660,3660,3660,0
20230714,160900,838638135,3660,3660,3660,3660,0
20230714,160800,838638135,3660,3660,3660,3660,3282
20230714,160700,838638135,3660,3660,3660,3660,0
20230714,160600,838638135,3660,3660,3660,3660,0
20230714,160500,838638135,3660,3660,3660,3660,0
20230714,160400,838638135,3660,3660,3660,3660,0
20230714,160300,838638135,3660,3660,3660,3660,0
20230714,160200,838638135,3660,3660,3660,3660,0
20230714,160100,838638135,3660,3660,3660,3660,0
20230714,160000,838638135,3660,3660,3660,3660,0
20230714,155900,838638135,3660,3660,3660,3660,0
20230714,155800,838638135,3660,3660,3660,3660,0
20230714,155700,838638135,3660,3660,3660,3660,0
20230714,155600,838638135,3660,3660,3660,3660,0
20230714,155500,838638135,3660,3660,3660,3660,0
20230714,155400,838638135,3660,3660,3660,3660,0
20230714,155300,838638135,3660,3660,3660,3660,0
20230714,155200,838638135,3660,3660,3660,3660,0
20230714,155100,838638135,3660,3660,3660,3660,0
20230714,155000,838638135,3660,3660,3660,3660,0
20230714,154900,838638135,3660,3660,3660,3660,0
20230714,154800,838638135,3660,3660,3660,3660,0
20230714,154700,838638135,3660,3660,3660,3660,0
20230714,154600,838638135,3660,3660,3660,3660,0
20230714,154500,838638135,3660,3660,3660,3660,0
20230714,154400,838638135,3660,3660,3660,3660,0
20230714,154300,838638135,3660,3660,3660,3660,0
20230714,154200,838638135,3660,3660,3660,3660,0
20230714,154100,838638135,3660,3660,3660,3660,0
20230714,154000,838638135,3660,3660,3660,3660,0
20230714,153900,838638135,3660,3660,3660,3660,0
20230714,153800,838638135,3660,3660,3660,3660,3282
20230714,153700,838638135,3660,3660,3660,3660,0
20230714,153600,838638135,3660,3660,3660,3660,0
20230714,153500,838638135,3660,3660,3660,3660,0
20230714,153400,838638135,3660,3660,3660,3660,0
20230714,153300,838638135,3660,3660,3660,3660,0
20230714,153200,838638135,3660,3660,3660,3660,0
20230714,153100,838638135,3660,3660,3660,3660,0
20230714,153000,838638135,3660,3660,3660,3660,3282
20230714,152900,826626015,3670,3670,3670,3670,0
20230714,152800,826626015,3670,3670,3670,3670,0
20230714,152700,826626015,3670,3670,3670,3670,0
20230714,152600,826626015,3670,3670,3670,3670,0
20230714,152500,826626015,3670,3670,3670,3670,0
20230714,152400,826626015,3670,3670,3670,3670,0
20230714,152300,826626015,3670,3670,3670,3670,0
20230714,152200,826626015,3670,3670,3670,3670,0
20230714,152100,826626015,3670,3670,3670,3670,0
20230714,152000,826626015,3670,3670,3670,3670,0
20230714,151900,826626015,3670,3665,3670,3660,584
20230714,151800,824485090,3665,3665,3665,3665,287
20230714,151700,823433235,3665,3665,3665,3665,0
20230714,151600,823433235,3665,3655,3665,3655,318
20230714,151500,822270445,3650,3650,3650,3650,20
20230714,151400,822197445,3650,3650,3650,3650,2
20230714,151300,822190145,3665,3660,3665,3660,345
20230714,151200,820926740,3650,3650,3650,3650,99
20230714,151100,820565390,3650,3645,3650,3645,1545
20230714,151000,814927140,3645,3645,3645,3645,330
20230714,150900,813724290,3650,3650,3650,3650,1780
20230714,150800,807227290,3645,3650,3650,3645,2197
20230714,150700,799208730,3650,3655,3655,3650,2472
20230714,150600,790175655,3660,3660,3660,3660,1
20230714,150500,790171995,3660,3660,3660,3660,267
20230714,150400,789194775,3660,3660,3660,3660,14
20230714,150300,789143535,3660,3660,3660,3660,53
20230714,150200,788949555,3660,3665,3665,3660,626
20230714,150100,786655945,3670,3670,3670,3670,18
20230714,150000,786589885,3670,3675,3675,3670,29
20230714,145900,786483395,3670,3675,3675,3670,464
20230714,145800,784779025,3670,3675,3675,3670,292
20230714,145700,783706750,3670,3670,3670,3670,1502
20230714,145600,778194410,3670,3665,3670,3665,120
20230714,145500,777754330,3665,3665,3665,3665,299
20230714,145400,776658495,3660,3660,3660,3660,1233
20230714,145300,772145715,3660,3660,3660,3655,649
20230714,145200,769773210,3660,3665,3665,3660,721
20230714,145100,767131850,3665,3665,3665,3665,10
20230714,145000,767095200,3665,3665,3665,3665,0
20230714,144900,767095200,3665,3655,3665,3650,1785
20230714,144800,760568215,3655,3655,3655,3655,0
20230714,144700,760568215,3655,3655,3655,3655,0
20230714,144600,760568215,3655,3655,3655,3655,167
20230714,144500,759957830,3660,3655,3660,3655,165
20230714,144400,759354595,3660,3660,3660,3660,10
20230714,144300,759317995,3660,3660,3660,3660,11
20230714,144200,759277735,3655,3660,3670,3655,722
20230714,144100,756633135,3660,3660,3660,3660,3
20230714,144000,756622155,3670,3670,3670,3670,0
20230714,143900,756622155,3670,3670,3670,3670,10
20230714,143800,756585455,3670,3660,3670,3660,735
20230714,143700,753892165,3655,3655,3655,3655,0
20230714,143600,753892165,3655,3655,3655,3655,2534
20230714,143500,744630395,3655,3655,3655,3655,195
20230714,143400,743917670,3650,3650,3650,3650,88
20230714,143300,743596470,3650,3650,3650,3650,112
20230714,143200,743187670,3655,3655,3655,3655,0
20230714,143100,743187670,3655,3655,3655,3655,5
20230714,143000,743169395,3650,3655,3655,3650,191
20230714,142900,742471715,3655,3655,3655,3655,5
20230714,142800,742453440,3655,3655,3655,3655,0
20230714,142700,742453440,3655,3655,3655,3655,168
20230714,142600,741839400,3655,3655,3655,3655,0
20230714,142500,741839400,3655,3655,3655,3655,0
20230714,142400,741839400,3655,3655,3660,3655,1487
20230714,142300,736402515,3650,3650,3650,3650,30
20230714,142200,736293015,3655,3655,3655,3655,0
20230714,142100,736293015,3655,3655,3655,3655,0
20230714,142000,736293015,3655,3655,3655,3655,0
20230714,141900,736293015,3655,3655,3655,3655,0
20230714,141800,736293015,3655,3655,3655,3655,396
20230714,141700,734845635,3650,3650,3650,3650,76
20230714,141600,734568235,3655,3655,3655,3655,200
20230714,141500,733837235,3660,3655,3660,3655,1042
20230714,141400,730027815,3655,3660,3660,3655,483
20230714,141300,728261700,3655,3655,3655,3655,0
20230714,141200,728261700,3655,3655,3655,3655,0
20230714,141100,728261700,3655,3655,3655,3655,0
20230714,141000,728261700,3655,3655,3655,3655,628
20230714,140900,725966360,3655,3655,3655,3655,0
20230714,140800,725966360,3655,3660,3665,3655,1140
20230714,140700,721794650,3665,3665,3665,3665,3
20230714,140600,721783655,3670,3670,3670,3670,0
20230714,140500,721783655,3670,3670,3670,3670,0
20230714,140400,721783655,3670,3670,3670,3670,0
20230714,140300,721783655,3670,3670,3670,3670,0
20230714,140200,721783655,3670,3670,3670,3670,150
20230714,140100,721233155,3665,3675,3675,3665,1653
20230714,140000,715168475,3675,3675,3675,3675,0
20230714,135900,715168475,3675,3680,3680,3675,643
20230714,135800,712803760,3675,3675,3675,3675,0
20230714,135700,712803760,3675,3675,3675,3675,23
20230714,135600,712719235,3675,3675,3675,3675,177
20230714,135500,712068760,3675,3675,3675,3675,5
20230714,135400,712050385,3680,3680,3680,3680,1
20230714,135300,712046705,3685,3685,3685,3685,0
20230714,135200,712046705,3685,3680,3685,3680,387
20230714,135100,710622400,3670,3670,3680,3670,149
20230714,135000,710074810,3675,3675,3675,3675,1
20230714,134900,710071135,3675,3675,3675,3675,17
20230714,134800,710008660,3675,3670,3675,3670,1986
20230714,134700,702719835,3670,3670,3670,3670,50
20230714,134600,702536335,3670,3670,3670,3670,349
20230714,134500,701255505,3665,3665,3665,3665,230
20230714,134400,700412555,3660,3660,3660,3660,0
20230714,134300,700412555,3660,3660,3660,3660,85
20230714,134200,700101455,3660,3660,3660,3660,0
20230714,134100,700101455,3660,3660,3660,3660,2698
20230714,134000,690226775,3655,3655,3655,3655,121
20230714,133900,689784520,3655,3655,3655,3655,140
20230714,133800,689272820,3655,3655,3655,3655,0
20230714,133700,689272820,3655,3655,3655,3655,5
20230714,133600,689254545,3655,3655,3655,3655,84
20230714,133500,688947525,3655,3655,3655,3655,84
20230714,133400,688640505,3655,3655,3655,3655,573
20230714,133300,686546190,3660,3660,3660,3660,0
20230714,133200,686546190,3660,3660,3660,3660,39
20230714,133100,686403450,3660,3670,3670,3660,1579
20230714,133000,680616005,3670,3670,3670,3670,54
20230714,132900,680417825,3665,3665,3665,3665,0
20230714,132800,680417825,3665,3665,3665,3665,0
20230714,132700,680417825,3665,3665,3665,3665,92
20230714,132600,680080645,3665,3665,3665,3665,75
20230714,132500,679805770,3665,3665,3665,3665,0
20230714,132400,679805770,3665,3665,3665,3665,139
20230714,132300,679296335,3665,3665,3665,3665,0
20230714,132200,679296335,3665,3665,3665,3665,2201
20230714,132100,671229670,3660,3660,3660,3660,0
20230714,132000,671229670,3660,3660,3660,3660,105
20230714,131900,670845370,3660,3660,3660,3660,0
20230714,131800,670845370,3660,3660,3660,3660,0
20230714,131700,670845370,3660,3660,3660,3660,28
20230714,131600,670742890,3665,3665,3665,3665,0
20230714,131500,670742890,3665,3665,3665,3665,88
20230714,131400,670420370,3665,3665,3665,3665,1913
20230714,131300,663409225,3665,3670,3670,3665,151
20230714,131200,662855805,3670,3670,3670,3670,5
20230714,131100,662837455,3670,3670,3670,3670,1861
20230714,131000,656007585,3675,3675,3675,3675,100
20230714,130900,655640085,3670,3670,3670,3670,0
20230714,130800,655640085,3670,3670,3670,3670,0
20230714,130700,655640085,3670,3670,3670,3670,0
20230714,130600,655640085,3670,3675,3675,3670,894
20230714,130500,652358995,3675,3675,3675,3675,102
20230714,130400,651984145,3675,3675,3675,3675,10
20230714,130300,651947395,3675,3675,3675,3675,0
20230714,130200,651947395,3675,3675,3675,3675,123
20230714,130100,651495370,3675,3675,3675,3675,32
20230714,130000,651377770,3675,3675,3675,3675,0
20230714,125900,651377770,3675,3675,3675,3675,0
20230714,125800,651377770,3675,3675,3675,3675,0
20230714,125700,651377770,3675,3680,3680,3675,1084
20230714,125600,647394005,3680,3680,3685,3680,616
20230714,125500,645125355,3685,3685,3685,3685,22
20230714,125400,645044285,3680,3680,3680,3680,10
20230714,125300,645007485,3685,3685,3685,3685,140
20230714,125200,644491585,3685,3685,3685,3685,100
20230714,125100,644123085,3685,3685,3685,3685,20
20230714,125000,644049385,3680,3680,3680,3680,50
20230714,124900,643865385,3680,3680,3680,3680,10
20230714,124800,643828585,3685,3685,3685,3685,0
20230714,124700,643828585,3685,3685,3685,3685,89
20230714,124600,643500620,3675,3685,3685,3675,4870
20230714,124500,625588465,3685,3685,3685,3685,327
20230714,124400,624383470,3680,3680,3680,3680,918
20230714,124300,621005230,3680,3680,3680,3680,139
20230714,124200,620493710,3680,3680,3680,3680,0
20230714,124100,620493710,3680,3680,3680,3680,0
20230714,124000,620493710,3680,3680,3680,3680,0
20230714,123900,620493710,3680,3680,3680,3680,0
20230714,123800,620493710,3680,3680,3680,3680,157
20230714,123700,619915950,3675,3675,3675,3675,0
20230714,123600,619915950,3675,3680,3680,3675,349
20230714,123500,618631660,3685,3685,3685,3685,5
20230714,123400,618613235,3685,3685,3685,3685,0
20230714,123300,618613235,3685,3680,3685,3680,132
20230714,123200,618127390,3680,3680,3680,3680,202
20230714,123100,617384030,3680,3680,3680,3680,0
20230714,123000,617384030,3680,3680,3680,3680,0
20230714,122900,617384030,3680,3680,3680,3680,5
20230714,122800,617365630,3680,3670,3685,3670,2789
20230714,122700,607115930,3670,3670,3670,3670,0
20230714,122600,607115930,3670,3670,3670,3670,0
20230714,122500,607115930,3670,3670,3670,3670,0
20230714,122400,607115930,3670,3670,3670,3670,300
20230714,122300,606014930,3670,3675,3675,3670,100
20230714,122200,605647775,3685,3680,3685,3680,270
20230714,122100,604652850,3675,3685,3685,3675,33
20230714,122000,604531255,3685,3685,3685,3685,0
20230714,121900,604531255,3685,3685,3685,3685,203
20230714,121800,603783200,3685,3685,3685,3685,0
20230714,121700,603783200,3685,3680,3685,3680,602
20230714,121600,601567205,3690,3690,3690,3690,0
20230714,121500,601567205,3690,3690,3690,3690,111
20230714,121400,601157615,3690,3690,3690,3685,8580
20230714,121300,569540200,3690,3690,3690,3690,1960
20230714,121200,562307800,3685,3690,3690,3685,500
20230714,121100,560464800,3690,3690,3690,3690,1
20230714,121000,560461110,3690,3680,3690,3680,449
20230714,120900,558806355,3680,3680,3680,3680,0
20230714,120800,558806355,3680,3680,3680,3680,122
20230714,120700,558357395,3675,3675,3675,3675,183
20230714,120600,557684870,3675,3675,3675,3675,32
20230714,120500,557567270,3675,3675,3675,3675,66
20230714,120400,557324720,3675,3675,3675,3675,22
20230714,120300,557243870,3670,3670,3670,3670,6
20230714,120200,557221850,3670,3670,3670,3670,260
20230714,120100,556267650,3680,3680,3680,3680,0
20230714,120000,556267650,3680,3670,3680,3670,1751
20230714,115900,549841420,3670,3670,3670,3670,0
20230714,115800,549841420,3670,3675,3675,3665,1893
20230714,115700,542895265,3680,3685,3685,3680,3038
20230714,115600,531702220,3685,3685,3685,3685,0
20230714,115500,531702220,3685,3680,3685,3680,103
20230714,115400,531322670,3685,3685,3685,3685,1
20230714,115300,531318985,3680,3680,3680,3680,101
20230714,115200,530947305,3680,3685,3690,3680,268
20230714,115100,529959550,3685,3685,3685,3685,298
20230714,115000,528861420,3685,3685,3685,3685,368
20230714,114900,527505340,3685,3690,3690,3685,141
20230714,114800,526985065,3690,3690,3690,3690,516
20230714,114700,525081025,3690,3690,3690,3690,200
20230714,114600,524343025,3695,3695,3695,3695,23
20230714,114500,524258040,3695,3695,3695,3695,35
20230714,114400,524128715,3695,3690,3695,3690,1165
20230714,114300,519829490,3685,3690,3690,3685,209
20230714,114200,519058405,3690,3690,3690,3690,135
20230714,114100,518560255,3685,3690,3695,3685,1043
20230714,114000,514711235,3690,3690,3695,3690,22
20230714,113900,514630005,3695,3695,3695,3695,19
20230714,113800,514559800,3690,3690,3690,3690,0
20230714,113700,514559800,3690,3700,3700,3690,510
20230714,113600,512673700,3700,3695,3705,3695,10620
20230714,113500,473395245,3695,3685,3695,3685,2259
20230714,113400,465056740,3685,3680,3685,3680,2113
20230714,113300,457278485,3680,3680,3680,3680,500
20230714,113200,455438485,3685,3680,3685,3680,67
20230714,113100,455191775,3680,3680,3680,3680,0
20230714,113000,455191775,3680,3680,3680,3680,10
20230714,112900,455154975,3680,3685,3685,3680,817
20230714,112800,452144430,3690,3690,3690,3690,0
20230714,112700,452144430,3690,3690,3690,3690,101
20230714,112600,451771740,3690,3690,3690,3690,522
20230714,112500,449845560,3690,3690,3690,3690,113
20230714,112400,449428590,3690,3685,3690,3680,5699
20230714,112300,428418945,3685,3685,3685,3685,1
20230714,112200,428415260,3685,3685,3685,3685,0
20230714,112100,428415260,3685,3685,3685,3685,0
20230714,112000,428415260,3685,3670,3685,3670,532
20230714,111900,426457795,3670,3680,3680,3670,1215
20230714,111800,421990605,3680,3680,3680,3680,12
20230714,111700,421946445,3680,3680,3680,3680,606
20230714,111600,419716365,3675,3680,3680,3675,1276
20230714,111500,415021185,3680,3680,3680,3680,31
20230714,111400,414907105,3675,3675,3675,3675,1
20230714,111300,414903430,3675,3675,3675,3675,1350
20230714,111200,409942180,3670,3670,3670,3670,35
20230714,111100,409813730,3675,3680,3680,3675,661
20230714,111000,407384055,3680,3680,3680,3680,138
20230714,110900,406876215,3675,3675,3675,3675,5
20230714,110800,406857840,3680,3680,3680,3680,100
20230714,110700,406489840,3675,3675,3680,3675,178
20230714,110600,405835375,3680,3680,3680,3680,0
20230714,110500,405835375,3680,3685,3685,3680,288
20230714,110400,404775260,3680,3680,3685,3680,1713
20230714,110300,398466680,3675,3680,3680,3675,2625
20230714,110200,388809615,3675,3675,3675,3675,300
20230714,110100,387707115,3675,3675,3675,3675,10
20230714,110000,387670365,3680,3675,3680,3675,3080
20230714,105900,376339340,3675,3675,3675,3675,335
20230714,105800,375108215,3675,3675,3675,3675,759
20230714,105700,372318890,3675,3675,3680,3675,199
20230714,105600,371587090,3675,3675,3675,3675,483
20230714,105500,369812065,3675,3670,3675,3670,2206
20230714,105400,361706515,3670,3675,3675,3670,1006
20230714,105300,358014465,3675,3670,3675,3670,1357
20230714,105200,353034195,3670,3670,3670,3670,238
20230714,105100,352160735,3670,3670,3670,3670,1693
20230714,105000,345947425,3670,3670,3670,3670,85
20230714,104900,345635475,3670,3665,3670,3665,3691
20230714,104800,332094875,3665,3665,3665,3660,258
20230714,104700,331149935,3670,3660,3670,3660,361
20230714,104600,329826975,3665,3665,3665,3665,400
20230714,104500,328360975,3665,3665,3665,3665,1606
20230714,104400,322474985,3660,3660,3660,3660,212
20230714,104300,321699065,3665,3665,3665,3665,1
20230714,104200,321695400,3665,3665,3665,3665,527
20230714,104100,319763945,3665,3665,3665,3665,14
20230714,104000,319712635,3665,3665,3665,3665,100
20230714,103900,319346135,3665,3670,3670,3665,506
20230714,103800,317489140,3660,3660,3660,3660,88
20230714,103700,317167060,3665,3670,3670,3665,315
20230714,103600,316011435,3665,3665,3665,3665,0
20230714,103500,316011435,3665,3665,3665,3665,451
20230714,103400,314358520,3660,3665,3665,3660,135
20230714,103300,313863995,3670,3660,3670,3660,8854
20230714,103200,281398290,3655,3655,3655,3655,0
20230714,103100,281398290,3655,3660,3660,3655,1693
20230714,103000,275204290,3660,3655,3660,3655,2295
20230714,102900,266815305,3660,3655,3660,3655,647
20230714,102800,264450385,3655,3650,3655,3650,809
20230714,102700,261493620,3650,3650,3650,3650,123
20230714,102600,261044670,3645,3645,3645,3645,206
20230714,102500,260293800,3645,3645,3645,3645,0
20230714,102400,260293800,3645,3645,3645,3645,1592
20230714,102300,254490960,3645,3645,3645,3645,250
20230714,102200,253579710,3640,3645,3645,3640,216
20230714,102100,252792540,3645,3645,3645,3645,0
20230714,102000,252792540,3645,3645,3645,3645,1
20230714,101900,252788895,3645,3650,3650,3645,335
20230714,101800,251566195,3650,3630,3650,3630,739
20230714,101700,248882085,3630,3630,3630,3630,74
20230714,101600,248613465,3625,3625,3625,3625,0
20230714,101500,248613465,3625,3625,3625,3625,389
20230714,101400,247203340,3625,3625,3625,3625,569
20230714,101300,245140715,3620,3620,3620,3620,538
20230714,101200,243193155,3620,3620,3620,3620,30
20230714,101100,243084555,3620,3625,3625,3620,60
20230714,101000,242867305,3625,3625,3625,3625,138
20230714,100900,242367055,3630,3635,3635,3630,118
20230714,100800,241938660,3630,3625,3630,3625,349
20230714,100700,240672330,3620,3625,3625,3620,23
20230714,100600,240589005,3620,3630,3630,3620,92
20230714,100500,240255480,3615,3610,3615,3605,8438
20230714,100400,209770385,3615,3625,3625,3615,3718
20230714,100300,196302065,3625,3630,3630,3625,835
20230714,100200,193275040,3625,3625,3625,3625,32
20230714,100100,193159040,3630,3630,3630,3630,50
20230714,100000,192977540,3630,3630,3630,3630,94
20230714,095900,192636320,3630,3630,3630,3630,2
20230714,095800,192629060,3630,3630,3630,3630,0
20230714,095700,192629060,3630,3630,3630,3630,0
20230714,095600,192629060,3630,3635,3640,3630,5306
20230714,095500,173342270,3635,3645,3645,3635,4050
20230714,095400,158601240,3650,3655,3655,3650,194
20230714,095300,157892285,3645,3645,3645,3645,0
20230714,095200,157892285,3645,3645,3645,3645,0
20230714,095100,157892285,3645,3645,3660,3645,1881
20230714,095000,151034595,3645,3645,3645,3645,0
20230714,094900,151034595,3645,3645,3645,3645,0
20230714,094800,151034595,3645,3645,3645,3645,0
20230714,094700,151034595,3645,3645,3645,3640,1576
20230714,094600,145297575,3645,3645,3645,3645,291
20230714,094500,144236880,3655,3645,3655,3645,719
20230714,094400,141609220,3655,3645,3655,3645,158
20230714,094300,141033280,3645,3655,3655,3645,301
20230714,094200,139936125,3650,3655,3655,3650,1605
20230714,094100,134071780,3660,3660,3660,3660,631
20230714,094000,131762320,3665,3665,3665,3665,334
20230714,093900,130538210,3670,3670,3670,3670,200
20230714,093800,129804210,3670,3670,3670,3670,150
20230714,093700,129253710,3665,3675,3675,3665,390
20230714,093600,127820490,3675,3670,3675,3670,2768
20230714,093500,117661490,3665,3665,3665,3665,2637
20230714,093400,107996885,3665,3660,3665,3660,64
20230714,093300,107762640,3665,3665,3665,3665,21
20230714,093200,107685675,3665,3660,3665,3660,585
20230714,093100,105542555,3655,3655,3660,3655,312
20230714,093000,104402170,3660,3660,3660,3660,1101
20230714,092900,100372510,3660,3660,3665,3660,416
20230714,092800,98848420,3660,3660,3660,3655,102
20230714,092700,98475295,3660,3645,3660,3645,2655
20230714,092600,88787135,3645,3645,3650,3645,659
20230714,092500,86383685,3645,3645,3645,3645,19
20230714,092400,86314430,3650,3640,3650,3640,2559
20230714,092300,76988870,3640,3645,3650,3640,494
20230714,092200,75187820,3650,3650,3650,3640,801
20230714,092100,72267475,3650,3645,3650,3645,1026
20230714,092000,68527310,3645,3645,3645,3645,0
20230714,091900,68527310,3645,3650,3650,3645,346
20230714,091800,67265540,3645,3645,3645,3645,24
20230714,091700,67178060,3645,3645,3645,3645,305
20230714,091600,66066335,3645,3645,3645,3645,19
20230714,091500,65997080,3645,3645,3645,3645,167
20230714,091400,65388365,3645,3650,3650,3640,1738
20230714,091300,59051395,3650,3660,3660,3650,795
20230714,091200,56142320,3655,3660,3660,3655,343
20230714,091100,54887325,3655,3655,3665,3655,2969
20230714,091000,44008095,3660,3655,3665,3645,1664
20230714,090900,37924640,3650,3650,3655,3650,1023
20230714,090800,34190355,3650,3650,3650,3650,539
20230714,090700,32223005,3650,3655,3655,3650,817
20230714,090600,29239520,3655,3665,3665,3655,282
20230714,090500,28207895,3665,3660,3670,3660,1206
20230714,090400,23786995,3660,3650,3660,3650,2642
20230714,090300,14142910,3650,3655,3655,3650,1230
20230714,090200,9649675,3645,3640,3645,3640,182
20230714,090100,8986295,3645,3645,3645,3645,50
20230714,090000,8804045,3645,3640,3650,3640,2415