stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191700,11131654365,2595,2595,2595,2595,22255
20230706,191600,11131654365,2595,2595,2595,2595,0
20230706,191500,11131654365,2595,2595,2595,2595,0
20230706,191400,11131654365,2595,2595,2595,2595,0
20230706,191300,11131654365,2595,2595,2595,2595,0
20230706,191200,11131654365,2595,2595,2595,2595,0
20230706,191100,11131654365,2595,2595,2595,2595,0
20230706,191000,11131654365,2595,2595,2595,2595,0
20230706,190900,11131654365,2595,2595,2595,2595,0
20230706,190800,11131654365,2595,2595,2595,2595,0
20230706,190700,11131654365,2595,2595,2595,2595,0
20230706,190600,11131654365,2595,2595,2595,2595,0
20230706,190500,11131654365,2595,2595,2595,2595,0
20230706,190400,11131654365,2595,2595,2595,2595,0
20230706,190300,11131654365,2595,2595,2595,2595,0
20230706,190200,11131654365,2595,2595,2595,2595,0
20230706,190100,11131654365,2595,2595,2595,2595,0
20230706,190000,11131654365,2595,2595,2595,2595,0
20230706,185900,11131654365,2595,2595,2595,2595,0
20230706,185800,11131654365,2595,2595,2595,2595,0
20230706,185700,11131654365,2595,2595,2595,2595,0
20230706,185600,11131654365,2595,2595,2595,2595,0
20230706,185500,11131654365,2595,2595,2595,2595,0
20230706,185400,11131654365,2595,2595,2595,2595,0
20230706,185300,11131654365,2595,2595,2595,2595,0
20230706,185200,11131654365,2595,2595,2595,2595,0
20230706,185100,11131654365,2595,2595,2595,2595,0
20230706,185000,11131654365,2595,2595,2595,2595,0
20230706,184900,11131654365,2595,2595,2595,2595,0
20230706,184800,11131654365,2595,2595,2595,2595,0
20230706,184700,11131654365,2595,2595,2595,2595,22255
20230706,184600,11131654365,2595,2595,2595,2595,0
20230706,184500,11131654365,2595,2595,2595,2595,0
20230706,184400,11131654365,2595,2595,2595,2595,0
20230706,184300,11131654365,2595,2595,2595,2595,0
20230706,184200,11131654365,2595,2595,2595,2595,0
20230706,184100,11131654365,2595,2595,2595,2595,0
20230706,184000,11131654365,2595,2595,2595,2595,0
20230706,183900,11131654365,2595,2595,2595,2595,0
20230706,183800,11131654365,2595,2595,2595,2595,0
20230706,183700,11131654365,2595,2595,2595,2595,0
20230706,183600,11131654365,2595,2595,2595,2595,0
20230706,183500,11131654365,2595,2595,2595,2595,0
20230706,183400,11131654365,2595,2595,2595,2595,0
20230706,183300,11131654365,2595,2595,2595,2595,0
20230706,183200,11131654365,2595,2595,2595,2595,0
20230706,183100,11131654365,2595,2595,2595,2595,0
20230706,183000,11131654365,2595,2595,2595,2595,0
20230706,182900,11131654365,2595,2595,2595,2595,0
20230706,182800,11131654365,2595,2595,2595,2595,0
20230706,182700,11131654365,2595,2595,2595,2595,0
20230706,182600,11131654365,2595,2595,2595,2595,0
20230706,182500,11131654365,2595,2595,2595,2595,0
20230706,182400,11131654365,2595,2595,2595,2595,0
20230706,182300,11131654365,2595,2595,2595,2595,0
20230706,182200,11131654365,2595,2595,2595,2595,0
20230706,182100,11131654365,2595,2595,2595,2595,0
20230706,182000,11131654365,2595,2595,2595,2595,0
20230706,181900,11131654365,2595,2595,2595,2595,0
20230706,181800,11131654365,2595,2595,2595,2595,0
20230706,181700,11131654365,2595,2595,2595,2595,22255
20230706,181600,11131654365,2595,2595,2595,2595,0
20230706,181500,11131654365,2595,2595,2595,2595,0
20230706,181400,11131654365,2595,2595,2595,2595,0
20230706,181300,11131654365,2595,2595,2595,2595,0
20230706,181200,11131654365,2595,2595,2595,2595,0
20230706,181100,11131654365,2595,2595,2595,2595,0
20230706,181000,11131654365,2595,2595,2595,2595,0
20230706,180900,11131654365,2595,2595,2595,2595,0
20230706,180800,11131654365,2595,2595,2595,2595,0
20230706,180700,11131654365,2595,2595,2595,2595,0
20230706,180600,11131654365,2595,2595,2595,2595,0
20230706,180500,11131654365,2595,2595,2595,2595,0
20230706,180400,11131654365,2595,2595,2595,2595,0
20230706,180300,11131654365,2595,2595,2595,2595,0
20230706,180200,11131654365,2595,2595,2595,2595,0
20230706,180100,11131654365,2595,2595,2595,2595,0
20230706,180000,11131654365,2595,2595,2595,2595,0
20230706,175900,11131654365,2595,2595,2595,2595,0
20230706,175800,11131654365,2595,2595,2595,2595,0
20230706,175700,11131654365,2595,2595,2595,2595,0
20230706,175600,11131654365,2595,2595,2595,2595,0
20230706,175500,11131654365,2595,2595,2595,2595,0
20230706,175400,11131654365,2595,2595,2595,2595,0
20230706,175300,11131654365,2595,2595,2595,2595,0
20230706,175200,11131654365,2595,2595,2595,2595,0
20230706,175100,11131654365,2595,2595,2595,2595,0
20230706,175000,11131654365,2595,2595,2595,2595,0
20230706,174900,11131654365,2595,2595,2595,2595,0
20230706,174800,11131654365,2595,2595,2595,2595,0
20230706,174700,11131654365,2595,2595,2595,2595,22255
20230706,174600,11131654365,2595,2595,2595,2595,0
20230706,174500,11131654365,2595,2595,2595,2595,0
20230706,174400,11131654365,2595,2595,2595,2595,0
20230706,174300,11131654365,2595,2595,2595,2595,0
20230706,174200,11131654365,2595,2595,2595,2595,0
20230706,174100,11131654365,2595,2595,2595,2595,0
20230706,174000,11131654365,2595,2595,2595,2595,0
20230706,173900,11131654365,2595,2595,2595,2595,0
20230706,173800,11131654365,2595,2595,2595,2595,0
20230706,173700,11131654365,2595,2595,2595,2595,0
20230706,173600,11131654365,2595,2595,2595,2595,0
20230706,173500,11131654365,2595,2595,2595,2595,0
20230706,173400,11131654365,2595,2595,2595,2595,0
20230706,173300,11131654365,2595,2595,2595,2595,0
20230706,173200,11131654365,2595,2595,2595,2595,0
20230706,173100,11131654365,2595,2595,2595,2595,0
20230706,173000,11131654365,2595,2595,2595,2595,0
20230706,172900,11131654365,2595,2595,2595,2595,0
20230706,172800,11131654365,2595,2595,2595,2595,0
20230706,172700,11131654365,2595,2595,2595,2595,0
20230706,172600,11131654365,2595,2595,2595,2595,0
20230706,172500,11131654365,2595,2595,2595,2595,0
20230706,172400,11131654365,2595,2595,2595,2595,0
20230706,172300,11131654365,2595,2595,2595,2595,0
20230706,172200,11131654365,2595,2595,2595,2595,0
20230706,172100,11131654365,2595,2595,2595,2595,0
20230706,172000,11131654365,2595,2595,2595,2595,0
20230706,171900,11131654365,2595,2595,2595,2595,0
20230706,171800,11131654365,2595,2595,2595,2595,0
20230706,171700,11131654365,2595,2595,2595,2595,22255
20230706,171600,11131654365,2595,2595,2595,2595,0
20230706,171500,11131654365,2595,2595,2595,2595,0
20230706,171400,11131654365,2595,2595,2595,2595,0
20230706,171300,11131654365,2595,2595,2595,2595,0
20230706,171200,11131654365,2595,2595,2595,2595,0
20230706,171100,11131654365,2595,2595,2595,2595,0
20230706,171000,11131654365,2595,2595,2595,2595,0
20230706,170900,11131654365,2595,2595,2595,2595,0
20230706,170800,11131654365,2595,2595,2595,2595,0
20230706,170700,11131654365,2595,2595,2595,2595,0
20230706,170600,11131654365,2595,2595,2595,2595,0
20230706,170500,11131654365,2595,2595,2595,2595,0
20230706,170400,11131654365,2595,2595,2595,2595,0
20230706,170300,11131654365,2595,2595,2595,2595,0
20230706,170200,11131654365,2595,2595,2595,2595,0
20230706,170100,11131654365,2595,2595,2595,2595,0
20230706,170000,11131654365,2595,2595,2595,2595,0
20230706,165900,11131654365,2595,2595,2595,2595,0
20230706,165800,11131654365,2595,2595,2595,2595,0
20230706,165700,11131654365,2595,2595,2595,2595,0
20230706,165600,11131654365,2595,2595,2595,2595,0
20230706,165500,11131654365,2595,2595,2595,2595,0
20230706,165400,11131654365,2595,2595,2595,2595,0
20230706,165300,11131654365,2595,2595,2595,2595,0
20230706,165200,11131654365,2595,2595,2595,2595,0
20230706,165100,11131654365,2595,2595,2595,2595,0
20230706,165000,11131654365,2595,2595,2595,2595,0
20230706,164900,11131654365,2595,2595,2595,2595,0
20230706,164800,11131654365,2595,2595,2595,2595,0
20230706,164700,11131654365,2595,2595,2595,2595,22255
20230706,164600,11131654365,2595,2595,2595,2595,0
20230706,164500,11131654365,2595,2595,2595,2595,0
20230706,164400,11131654365,2595,2595,2595,2595,0
20230706,164300,11131654365,2595,2595,2595,2595,0
20230706,164200,11131654365,2595,2595,2595,2595,0
20230706,164100,11131654365,2595,2595,2595,2595,0
20230706,164000,11131654365,2595,2595,2595,2595,0
20230706,163900,11131654365,2595,2595,2595,2595,0
20230706,163800,11131654365,2595,2595,2595,2595,0
20230706,163700,11131654365,2595,2595,2595,2595,0
20230706,163600,11131654365,2595,2595,2595,2595,0
20230706,163500,11131654365,2595,2595,2595,2595,0
20230706,163400,11131654365,2595,2595,2595,2595,0
20230706,163300,11131654365,2595,2595,2595,2595,0
20230706,163200,11131654365,2595,2595,2595,2595,0
20230706,163100,11131654365,2595,2595,2595,2595,0
20230706,163000,11131654365,2595,2595,2595,2595,0
20230706,162900,11131654365,2595,2595,2595,2595,0
20230706,162800,11131654365,2595,2595,2595,2595,0
20230706,162700,11131654365,2595,2595,2595,2595,0
20230706,162600,11131654365,2595,2595,2595,2595,0
20230706,162500,11131654365,2595,2595,2595,2595,0
20230706,162400,11131654365,2595,2595,2595,2595,0
20230706,162300,11131654365,2595,2595,2595,2595,0
20230706,162200,11131654365,2595,2595,2595,2595,0
20230706,162100,11131654365,2595,2595,2595,2595,0
20230706,162000,11131654365,2595,2595,2595,2595,0
20230706,161900,11131654365,2595,2595,2595,2595,0
20230706,161800,11131654365,2595,2595,2595,2595,0
20230706,161700,11131654365,2595,2595,2595,2595,22255
20230706,161600,11131654365,2595,2595,2595,2595,0
20230706,161500,11131654365,2595,2595,2595,2595,0
20230706,161400,11131654365,2595,2595,2595,2595,0
20230706,161300,11131654365,2595,2595,2595,2595,0
20230706,161200,11131654365,2595,2595,2595,2595,0
20230706,161100,11131654365,2595,2595,2595,2595,0
20230706,161000,11131654365,2595,2595,2595,2595,0
20230706,160900,11131654365,2595,2595,2595,2595,0
20230706,160800,11131654365,2595,2595,2595,2595,0
20230706,160700,11131654365,2595,2595,2595,2595,0
20230706,160600,11131654365,2595,2595,2595,2595,0
20230706,160500,11131654365,2595,2595,2595,2595,0
20230706,160400,11131654365,2595,2595,2595,2595,0
20230706,160300,11131654365,2595,2595,2595,2595,0
20230706,160200,11131654365,2595,2595,2595,2595,0
20230706,160100,11131654365,2595,2595,2595,2595,0
20230706,160000,11131654365,2595,2595,2595,2595,0
20230706,155900,11131654365,2595,2595,2595,2595,0
20230706,155800,11131654365,2595,2595,2595,2595,0
20230706,155700,11131654365,2595,2595,2595,2595,0
20230706,155600,11131654365,2595,2595,2595,2595,0
20230706,155500,11131654365,2595,2595,2595,2595,0
20230706,155400,11131654365,2595,2595,2595,2595,0
20230706,155300,11131654365,2595,2595,2595,2595,0
20230706,155200,11131654365,2595,2595,2595,2595,0
20230706,155100,11131654365,2595,2595,2595,2595,0
20230706,155000,11131654365,2595,2595,2595,2595,0
20230706,154900,11131654365,2595,2595,2595,2595,0
20230706,154800,11131654365,2595,2595,2595,2595,0
20230706,154700,11131654365,2595,2595,2595,2595,22255
20230706,154600,11131654365,2595,2595,2595,2595,0
20230706,154500,11131654365,2595,2595,2595,2595,0
20230706,154400,11131654365,2595,2595,2595,2595,0
20230706,154300,11131654365,2595,2595,2595,2595,0
20230706,154200,11131654365,2595,2595,2595,2595,0
20230706,154100,11131654365,2595,2595,2595,2595,0
20230706,154000,11131654365,2595,2595,2595,2595,0
20230706,153900,11131654365,2595,2595,2595,2595,0
20230706,153800,11131654365,2595,2595,2595,2595,0
20230706,153700,11131654365,2595,2595,2595,2595,0
20230706,153600,11131654365,2595,2595,2595,2595,0
20230706,153500,11131654365,2595,2595,2595,2595,0
20230706,153400,11131654365,2595,2595,2595,2595,0
20230706,153300,11131654365,2595,2595,2595,2595,0
20230706,153200,11131654365,2595,2595,2595,2595,0
20230706,153100,11131654365,2595,2595,2595,2595,0
20230706,153000,11131654365,2595,2595,2595,2595,22255
20230706,152900,11073902640,2605,2605,2605,2605,0
20230706,152800,11073902640,2605,2605,2605,2605,0
20230706,152700,11073902640,2605,2605,2605,2605,0
20230706,152600,11073902640,2605,2605,2605,2605,0
20230706,152500,11073902640,2605,2605,2605,2605,0
20230706,152400,11073902640,2605,2605,2605,2605,0
20230706,152300,11073902640,2605,2605,2605,2605,0
20230706,152200,11073902640,2605,2605,2605,2605,0
20230706,152100,11073902640,2605,2605,2605,2605,0
20230706,152000,11073902640,2605,2605,2605,2605,0
20230706,151900,11073902640,2605,2605,2605,2600,1384
20230706,151800,11070300035,2605,2595,2605,2595,2782
20230706,151700,11063058195,2605,2600,2605,2595,1003
20230706,151600,11060450400,2605,2605,2605,2590,4938
20230706,151500,11047595105,2605,2605,2610,2605,773
20230706,151400,11045578775,2605,2610,2610,2605,1578
20230706,151300,11041460200,2605,2605,2605,2600,1448
20230706,151200,11037692680,2605,2605,2605,2605,1347
20230706,151100,11034183745,2605,2595,2605,2595,1918
20230706,151000,11029205420,2595,2595,2595,2590,1633
20230706,150900,11024968610,2595,2595,2595,2590,1114
20230706,150800,11022077820,2595,2590,2600,2590,1158
20230706,150700,11019068560,2600,2595,2600,2590,3685
20230706,150600,11009507145,2595,2595,2595,2590,1261
20230706,150500,11006238150,2590,2595,2595,2590,908
20230706,150400,11003882895,2600,2595,2600,2595,946
20230706,150300,11001426505,2595,2600,2600,2595,94
20230706,150200,11001182570,2595,2595,2600,2595,3260
20230706,150100,10992716110,2595,2600,2600,2595,145
20230706,150000,10992339190,2600,2595,2600,2595,1614
20230706,145900,10988142830,2600,2600,2600,2600,21
20230706,145800,10988088230,2595,2590,2595,2585,6295
20230706,145700,10971761360,2585,2590,2590,2585,292
20230706,145600,10971005110,2590,2595,2595,2590,469
20230706,145500,10969789805,2590,2590,2595,2590,81
20230706,145400,10969580000,2585,2590,2590,2585,2766
20230706,145300,10962424540,2590,2595,2595,2590,1643
20230706,145200,10958169020,2590,2595,2595,2590,666
20230706,145100,10956443940,2595,2600,2600,2590,5969
20230706,145000,10940948695,2600,2595,2600,2595,259
20230706,144900,10940276290,2600,2600,2600,2600,413
20230706,144800,10939202490,2600,2595,2600,2595,92
20230706,144700,10938963745,2595,2595,2595,2595,222
20230706,144600,10938387655,2595,2600,2600,2595,587
20230706,144500,10936863455,2600,2595,2600,2595,732
20230706,144400,10934963145,2600,2600,2600,2600,503
20230706,144300,10933655345,2600,2595,2600,2595,100
20230706,144200,10933395645,2600,2595,2605,2595,1825
20230706,144100,10928656465,2595,2595,2605,2595,2972
20230706,144000,10920929680,2600,2605,2605,2595,2054
20230706,143900,10915589770,2610,2610,2610,2610,40
20230706,143800,10915485370,2610,2605,2610,2600,266
20230706,143700,10914793755,2610,2605,2610,2600,1635
20230706,143600,10910541785,2600,2600,2600,2600,2000
20230706,143500,10905341785,2600,2600,2610,2600,124
20230706,143400,10905019265,2600,2610,2610,2600,1631
20230706,143300,10900773095,2610,2610,2620,2600,8327
20230706,143200,10879099225,2605,2605,2605,2605,0
20230706,143100,10879099225,2605,2620,2620,2605,924
20230706,143000,10876690315,2620,2615,2620,2615,2
20230706,142900,10876685080,2605,2620,2620,2605,712
20230706,142800,10874829630,2610,2610,2610,2610,5
20230706,142700,10874816580,2610,2615,2615,2610,986
20230706,142600,10872238695,2615,2615,2615,2615,210
20230706,142500,10871689545,2620,2620,2620,2620,346
20230706,142400,10870783025,2620,2625,2625,2615,801
20230706,142300,10868686325,2625,2615,2625,2615,517
20230706,142200,10867334360,2615,2620,2625,2615,923
20230706,142100,10864918550,2620,2620,2630,2615,973
20230706,142000,10862369275,2620,2630,2630,2620,441
20230706,141900,10861213745,2630,2630,2630,2630,20
20230706,141800,10861161145,2620,2620,2620,2620,1060
20230706,141700,10858383945,2625,2625,2625,2625,158
20230706,141600,10857969195,2630,2630,2630,2630,35
20230706,141500,10857877145,2630,2630,2635,2625,3139
20230706,141400,10849631885,2635,2630,2635,2630,706
20230706,141300,10847774685,2635,2635,2635,2635,1226
20230706,141200,10844544175,2635,2625,2640,2625,3533
20230706,141100,10835236715,2630,2635,2635,2630,1215
20230706,141000,10832039135,2635,2620,2640,2615,7229
20230706,140900,10813020460,2615,2620,2620,2615,591
20230706,140800,10811472140,2620,2625,2630,2620,1088
20230706,140700,10808615695,2630,2610,2630,2610,5839
20230706,140600,10793319625,2605,2605,2605,2605,36
20230706,140500,10793225845,2600,2600,2600,2600,30
20230706,140400,10793147845,2600,2600,2615,2600,642
20230706,140300,10791472135,2600,2600,2600,2600,0
20230706,140200,10791472135,2600,2600,2600,2600,250
20230706,140100,10790822135,2595,2605,2605,2595,3454
20230706,140000,10781839410,2605,2605,2605,2605,51
20230706,135900,10781706555,2600,2605,2605,2600,5
20230706,135800,10781693545,2595,2600,2600,2595,80
20230706,135700,10781485815,2605,2605,2605,2605,200
20230706,135600,10780964815,2605,2605,2605,2605,200
20230706,135500,10780443815,2605,2600,2610,2595,3428
20230706,135400,10771513470,2600,2600,2600,2600,290
20230706,135300,10770759470,2600,2600,2600,2600,200
20230706,135200,10770239470,2605,2605,2605,2595,1015
20230706,135100,10767595495,2600,2595,2600,2595,140
20230706,135000,10767231995,2605,2605,2605,2605,100
20230706,134900,10766971495,2605,2605,2605,2605,0
20230706,134800,10766971495,2605,2585,2605,2585,135
20230706,134700,10766622500,2585,2605,2605,2585,866
20230706,134600,10764383870,2600,2600,2610,2590,3637
20230706,134500,10754955710,2600,2600,2600,2600,913
20230706,134400,10752581910,2610,2610,2610,2610,1
20230706,134300,10752579300,2605,2605,2605,2605,113
20230706,134200,10752284935,2605,2605,2605,2605,1061
20230706,134100,10749521030,2605,2600,2605,2600,650
20230706,134000,10747830520,2595,2600,2600,2595,369
20230706,133900,10746872370,2605,2590,2605,2590,29
20230706,133800,10746797200,2585,2600,2600,2585,127
20230706,133700,10746467060,2585,2595,2595,2585,1682
20230706,133600,10742110760,2605,2605,2605,2605,1
20230706,133500,10742108155,2590,2595,2605,2585,4526
20230706,133400,10730375280,2595,2600,2600,2585,1042
20230706,133300,10727676370,2600,2600,2600,2600,158
20230706,133200,10727265570,2600,2590,2600,2590,286
20230706,133100,10726523475,2600,2590,2600,2590,1603
20230706,133000,10722369415,2590,2590,2590,2590,540
20230706,132900,10720970815,2590,2590,2590,2590,806
20230706,132800,10718883275,2590,2595,2610,2590,5258
20230706,132700,10705259785,2595,2605,2605,2595,4517
20230706,132600,10693537270,2595,2600,2610,2595,3365
20230706,132500,10684801920,2615,2600,2615,2600,3452
20230706,132400,10675822220,2605,2610,2615,2600,979
20230706,132300,10673272505,2610,2615,2615,2610,609
20230706,132200,10671681975,2615,2610,2615,2610,203
20230706,132100,10671152130,2620,2615,2620,2610,3969
20230706,132000,10660782820,2610,2615,2615,2610,524
20230706,131900,10659414770,2615,2615,2615,2615,725
20230706,131800,10657518895,2615,2610,2615,2610,1139
20230706,131700,10654543475,2610,2610,2610,2600,3301
20230706,131600,10645927875,2610,2610,2610,2610,1218
20230706,131500,10642748895,2610,2600,2610,2600,1584
20230706,131400,10638622760,2600,2600,2600,2600,732
20230706,131300,10636719560,2605,2610,2610,2600,219
20230706,131200,10636148545,2610,2605,2610,2605,220
20230706,131100,10635575190,2605,2605,2605,2605,82
20230706,131000,10635361580,2610,2610,2610,2610,1
20230706,130900,10635358970,2600,2610,2610,2600,965
20230706,130800,10632844695,2610,2610,2610,2610,135
20230706,130700,10632492345,2610,2605,2610,2605,143
20230706,130600,10632119640,2605,2605,2605,2605,0
20230706,130500,10632119640,2605,2605,2610,2605,1160
20230706,130400,10629097645,2610,2610,2610,2610,701
20230706,130300,10627268035,2610,2610,2610,2600,1727
20230706,130200,10622763365,2610,2610,2610,2610,11
20230706,130100,10622734655,2610,2610,2610,2610,10
20230706,130000,10622708555,2605,2605,2605,2605,50
20230706,125900,10622578305,2605,2610,2610,2605,1928
20230706,125800,10617554180,2615,2615,2615,2610,913
20230706,125700,10615168745,2610,2615,2615,2610,679
20230706,125600,10613393660,2610,2610,2610,2605,286
20230706,125500,10612647925,2615,2610,2615,2610,247
20230706,125400,10612002505,2610,2610,2610,2600,3716
20230706,125300,10602324415,2605,2610,2610,2605,1582
20230706,125200,10598195515,2615,2615,2615,2615,48
20230706,125100,10598069995,2615,2615,2615,2615,501
20230706,125000,10596759880,2615,2610,2615,2610,103
20230706,124900,10596491045,2610,2615,2615,2610,652
20230706,124800,10594786825,2610,2620,2620,2610,828
20230706,124700,10592618955,2630,2630,2630,2630,65
20230706,124600,10592448005,2630,2625,2630,2625,921
20230706,124500,10590027870,2630,2630,2635,2630,791
20230706,124400,10587947390,2630,2630,2630,2625,1251
20230706,124300,10584657510,2630,2625,2630,2625,365
20230706,124200,10583698630,2625,2630,2630,2620,1092
20230706,124100,10580836375,2620,2615,2620,2615,359
20230706,124000,10579895995,2615,2650,2650,2615,3534
20230706,123900,10570588750,2650,2605,2650,2605,22150
20230706,123800,10512137690,2600,2595,2600,2590,15372
20230706,123700,10472312215,2595,2595,2600,2590,774
20230706,123600,10470303700,2585,2600,2600,2580,21435
20230706,123500,10414955175,2605,2605,2605,2585,4283
20230706,123400,10403875025,2590,2590,2600,2590,9561
20230706,123300,10379110405,2590,2600,2600,2590,1629
20230706,123200,10374888935,2600,2590,2600,2590,3393
20230706,123100,10366084075,2600,2600,2605,2590,2983
20230706,123000,10358332690,2590,2610,2610,2590,13292
20230706,122900,10323845275,2600,2610,2610,2600,2428
20230706,122800,10317531935,2600,2610,2610,2600,12842
20230706,122700,10284118690,2615,2625,2625,2615,13
20230706,122600,10284084685,2610,2620,2625,2610,601
20230706,122500,10282511120,2620,2615,2620,2610,218
20230706,122400,10281940465,2610,2610,2615,2605,6971
20230706,122300,10263772200,2610,2610,2615,2610,33
20230706,122200,10263685945,2615,2620,2620,2615,538
20230706,122100,10262278925,2620,2620,2620,2615,171
20230706,122000,10261831210,2615,2620,2620,2615,227
20230706,121900,10261236705,2620,2625,2625,2620,330
20230706,121800,10260370560,2625,2625,2625,2620,9
20230706,121700,10260346950,2620,2625,2625,2620,7
20230706,121600,10260328585,2620,2620,2620,2620,16
20230706,121500,10260286665,2625,2620,2625,2620,34
20230706,121400,10260197580,2625,2620,2625,2605,2158
20230706,121300,10254562275,2620,2620,2620,2620,132
20230706,121200,10254216435,2620,2615,2635,2605,9554
20230706,121100,10229268605,2635,2615,2635,2615,1146
20230706,121000,10226256340,2615,2615,2620,2615,695
20230706,120900,10224436390,2615,2615,2615,2615,2908
20230706,120800,10216831970,2615,2625,2625,2615,864
20230706,120700,10214567665,2625,2620,2625,2620,547
20230706,120600,10213134510,2620,2620,2620,2620,251
20230706,120500,10212476890,2620,2625,2625,2620,6
20230706,120400,10212461165,2625,2620,2625,2620,1045
20230706,120300,10209723070,2615,2615,2615,2615,101
20230706,120200,10209458955,2615,2610,2615,2610,219
20230706,120100,10208886340,2610,2615,2615,2610,3552
20230706,120000,10199615605,2615,2620,2620,2615,226
20230706,115900,10199024605,2625,2620,2625,2615,3128
20230706,115800,10190839895,2625,2620,2625,2620,41
20230706,115700,10190732470,2625,2620,2625,2620,781
20230706,115600,10188683745,2615,2615,2615,2615,1082
20230706,115500,10185854315,2620,2620,2620,2620,1081
20230706,115400,10183022095,2620,2625,2625,2620,3419
20230706,115300,10174049820,2625,2630,2630,2625,285
20230706,115200,10173300525,2630,2640,2640,2630,505
20230706,115100,10171970100,2635,2635,2635,2635,747
20230706,115000,10170001755,2635,2630,2635,2630,1654
20230706,114900,10165649350,2630,2630,2635,2630,21
20230706,114800,10165594040,2635,2635,2635,2635,55
20230706,114700,10165449115,2635,2635,2635,2635,67
20230706,114600,10165272570,2635,2630,2635,2630,1803
20230706,114500,10160529510,2630,2630,2630,2625,1037
20230706,114400,10157804175,2625,2630,2630,2625,4034
20230706,114300,10147196825,2630,2630,2635,2630,2598
20230706,114200,10140361115,2625,2630,2635,2625,1870
20230706,114100,10135442155,2625,2625,2625,2620,4967
20230706,114000,10122415610,2620,2625,2625,2620,1355
20230706,113900,10118863185,2620,2620,2620,2610,1351
20230706,113800,10115325640,2610,2615,2620,2610,3443
20230706,113700,10106323265,2615,2615,2615,2610,13879
20230706,113600,10070066575,2615,2620,2620,2615,7143
20230706,113500,10051372910,2620,2620,2625,2620,1744
20230706,113400,10046798040,2620,2625,2630,2620,143
20230706,113300,10046423150,2620,2620,2625,2620,3705
20230706,113200,10036714195,2625,2630,2635,2625,2121
20230706,113100,10031140630,2625,2625,2630,2625,1072
20230706,113000,10028325885,2625,2625,2630,2625,622
20230706,112900,10026690815,2625,2630,2635,2625,2695
20230706,112800,10019609705,2630,2635,2635,2625,1232
20230706,112700,10016370605,2630,2630,2630,2625,2405
20230706,112600,10010053465,2625,2625,2625,2625,89
20230706,112500,10009819840,2630,2630,2630,2625,1035
20230706,112400,10007097830,2630,2630,2630,2630,633
20230706,112300,10005433040,2630,2630,2630,2625,130
20230706,112200,10005091690,2630,2630,2630,2630,586
20230706,112100,10003550510,2625,2635,2635,2625,591
20230706,112000,10001999115,2635,2630,2635,2630,1736
20230706,111900,9997432140,2630,2630,2635,2630,232
20230706,111800,9996821755,2630,2630,2635,2630,1065
20230706,111700,9994020680,2635,2635,2635,2635,118
20230706,111600,9993709750,2635,2630,2635,2625,241
20230706,111500,9993075000,2625,2625,2630,2620,1160
20230706,111400,9990029130,2625,2615,2645,2615,3648
20230706,111300,9980447865,2615,2630,2630,2610,29299
20230706,111200,9903749640,2630,2635,2635,2630,5989
20230706,111100,9887997535,2640,2635,2640,2635,4779
20230706,111000,9875404370,2640,2640,2640,2640,1179
20230706,110900,9872291810,2635,2640,2640,2635,2617
20230706,110800,9865390865,2640,2650,2650,2640,4723
20230706,110700,9852920165,2650,2645,2650,2645,656
20230706,110600,9851183345,2645,2650,2650,2645,4592
20230706,110500,9839025695,2655,2650,2655,2650,259
20230706,110400,9838339165,2650,2645,2655,2645,407
20230706,110300,9837260460,2645,2650,2655,2645,5259
20230706,110200,9823326755,2655,2660,2660,2650,1488
20230706,110100,9819383350,2650,2655,2660,2650,3558
20230706,110000,9809948000,2655,2655,2660,2655,2550
20230706,105900,9803177570,2655,2660,2660,2655,2188
20230706,105800,9797365725,2665,2655,2665,2655,590
20230706,105700,9795797150,2660,2660,2665,2660,3213
20230706,105600,9787250070,2660,2660,2665,2660,547
20230706,105500,9785794550,2660,2665,2670,2660,4427
20230706,105400,9774000075,2665,2665,2670,2665,1368
20230706,105300,9770353800,2670,2665,2670,2665,1231
20230706,105200,9767073175,2665,2670,2670,2665,3460
20230706,105100,9757849175,2670,2670,2670,2670,30
20230706,105000,9757769075,2670,2665,2670,2660,3407
20230706,104900,9748702995,2665,2665,2675,2665,6391
20230706,104800,9731639590,2660,2660,2670,2660,1548
20230706,104700,9727521730,2670,2670,2670,2665,6651
20230706,104600,9709771800,2670,2670,2670,2665,348
20230706,104500,9708842800,2670,2665,2670,2660,1058
20230706,104400,9706024530,2665,2660,2665,2660,912
20230706,104300,9703594130,2660,2650,2660,2650,1996
20230706,104200,9698292815,2655,2655,2655,2650,794
20230706,104100,9696184920,2655,2665,2665,2655,333
20230706,104000,9695300085,2655,2665,2665,2655,146
20230706,103900,9694911555,2665,2670,2670,2655,288
20230706,103800,9694145660,2655,2655,2655,2655,823
20230706,103700,9691960595,2655,2650,2675,2650,1585
20230706,103600,9687748725,2655,2675,2675,2655,1365
20230706,103500,9684118680,2660,2680,2680,2660,11852
20230706,103400,9652457340,2675,2665,2680,2665,9740
20230706,103300,9626411880,2660,2660,2660,2655,1320
20230706,103200,9622900685,2660,2660,2660,2650,4094
20230706,103100,9612024730,2660,2655,2660,2650,978
20230706,103000,9609427725,2655,2645,2655,2645,737
20230706,102900,9607472085,2645,2640,2655,2640,1499
20230706,102800,9603504190,2640,2650,2655,2640,1418
20230706,102700,9599749175,2645,2645,2650,2630,5733
20230706,102600,9584606225,2645,2650,2650,2645,1796
20230706,102500,9579847400,2655,2650,2655,2650,1251
20230706,102400,9576532195,2650,2655,2655,2650,2647
20230706,102300,9569517115,2660,2655,2660,2655,655
20230706,102200,9567776485,2655,2650,2660,2650,3717
20230706,102100,9557915100,2660,2660,2660,2645,1756
20230706,102000,9553253180,2640,2645,2660,2640,12826
20230706,101900,9519326415,2645,2645,2650,2640,1872
20230706,101800,9514378440,2645,2655,2680,2640,6256
20230706,101700,9497782260,2690,2625,2690,2620,36976
20230706,101600,9399919520,2625,2655,2655,2625,35843
20230706,101500,9305384330,2650,2660,2660,2650,3736
20230706,101400,9295467185,2655,2665,2665,2655,21461
20230706,101300,9238408020,2665,2665,2670,2665,6165
20230706,101200,9221977315,2670,2665,2670,2660,3661
20230706,101100,9212213230,2660,2665,2665,2660,1091
20230706,101000,9209305865,2665,2665,2670,2660,3464
20230706,100900,9200080925,2665,2650,2665,2650,2822
20230706,100800,9192573230,2650,2660,2660,2650,11000
20230706,100700,9163369390,2660,2660,2665,2660,1729
20230706,100600,9158767805,2660,2655,2665,2650,7950
20230706,100500,9137652715,2660,2670,2670,2655,10418
20230706,100400,9109937020,2660,2670,2675,2660,20720
20230706,100300,9054676020,2670,2670,2680,2670,28980
20230706,100200,8977119490,2675,2670,2675,2660,12261
20230706,100100,8944394670,2670,2655,2675,2650,23401
20230706,100000,8882011130,2650,2655,2655,2645,3832
20230706,095900,8871854115,2650,2655,2655,2650,2145
20230706,095800,8866164725,2655,2655,2660,2650,4660
20230706,095700,8853791225,2655,2640,2660,2640,19570
20230706,095600,8801970950,2640,2645,2650,2640,17572
20230706,095500,8755552430,2650,2645,2650,2645,9917
20230706,095400,8729311140,2645,2660,2660,2645,2076
20230706,095300,8723809540,2655,2650,2660,2645,23916
20230706,095200,8660403020,2655,2660,2660,2640,58280
20230706,095100,8506009025,2660,2665,2675,2660,12907
20230706,095000,8471625255,2665,2675,2675,2660,10797
20230706,094900,8442829610,2670,2660,2675,2655,21659
20230706,094800,8385139300,2660,2675,2680,2660,40907
20230706,094700,8276008125,2675,2675,2680,2675,19029
20230706,094600,8225100435,2680,2690,2695,2675,24690
20230706,094500,8158879425,2690,2710,2710,2690,24078
20230706,094400,8093831170,2705,2695,2710,2695,11260
20230706,094300,8063385420,2705,2680,2705,2675,37309
20230706,094200,7962960835,2680,2685,2690,2675,10553
20230706,094100,7934650465,2680,2680,2695,2675,28638
20230706,094000,7857754630,2675,2695,2700,2675,38985
20230706,093900,7753054035,2695,2695,2700,2680,33776
20230706,093800,7662271170,2695,2700,2720,2690,37647
20230706,093700,7560496250,2690,2710,2715,2685,78294
20230706,093600,7349270495,2710,2705,2720,2700,51143
20230706,093500,7210613930,2700,2715,2745,2700,179948
20230706,093400,6720355075,2715,2695,2720,2690,152378
20230706,093300,6307574185,2695,2680,2705,2660,113894
20230706,093200,6001538130,2685,2695,2730,2645,278633
20230706,093100,5252786315,2695,2745,2755,2675,301636
20230706,093000,4435670380,2750,2695,2780,2670,1011013
20230706,092900,1652273770,2700,2605,2750,2605,361803
20230706,092800,677634495,2615,2600,2615,2600,15189
20230706,092700,638018815,2600,2590,2600,2585,11397
20230706,092600,608477575,2590,2595,2600,2585,3006
20230706,092500,600692420,2595,2585,2595,2585,1279
20230706,092400,597382965,2580,2585,2585,2575,1972
20230706,092300,592297725,2585,2585,2590,2580,4022
20230706,092200,581910020,2585,2590,2595,2585,5440
20230706,092100,567825485,2595,2605,2605,2590,5828
20230706,092000,552680160,2605,2600,2610,2600,13669
20230706,091900,517085315,2600,2610,2610,2600,12333
20230706,091800,484957800,2610,2620,2625,2590,17041
20230706,091700,440465520,2625,2605,2625,2600,29054
20230706,091600,364473430,2605,2575,2610,2575,25523
20230706,091500,298140085,2580,2580,2590,2580,15626
20230706,091400,257775340,2580,2600,2600,2575,10661
20230706,091300,230171565,2600,2550,2600,2545,19692
20230706,091200,179211700,2555,2520,2565,2515,25935
20230706,091100,113264010,2520,2520,2520,2520,358
20230706,091000,112361850,2520,2520,2520,2515,327
20230706,090900,111538810,2520,2515,2520,2515,2351
20230706,090800,105625765,2515,2525,2525,2515,2505
20230706,090700,99318965,2525,2530,2530,2525,72
20230706,090600,99137160,2530,2530,2530,2530,8
20230706,090500,99116920,2530,2530,2530,2530,22
20230706,090400,99061260,2525,2525,2525,2515,460
20230706,090300,97904200,2515,2530,2535,2515,17437
20230706,090200,53923000,2535,2530,2540,2525,355
20230706,090100,53022485,2535,2545,2545,2535,608
20230706,090000,51475150,2545,2530,2545,2525,15114