stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,203500,9564366200,9740,9740,9740,9740,12293
20230707,203400,9564366200,9740,9740,9740,9740,0
20230707,203300,9564366200,9740,9740,9740,9740,0
20230707,203200,9564366200,9740,9740,9740,9740,0
20230707,203100,9564366200,9740,9740,9740,9740,0
20230707,203000,9564366200,9740,9740,9740,9740,0
20230707,202900,9564366200,9740,9740,9740,9740,0
20230707,202800,9564366200,9740,9740,9740,9740,0
20230707,202700,9564366200,9740,9740,9740,9740,0
20230707,202600,9564366200,9740,9740,9740,9740,0
20230707,202500,9564366200,9740,9740,9740,9740,0
20230707,202400,9564366200,9740,9740,9740,9740,0
20230707,202300,9564366200,9740,9740,9740,9740,0
20230707,202200,9564366200,9740,9740,9740,9740,0
20230707,202100,9564366200,9740,9740,9740,9740,0
20230707,202000,9564366200,9740,9740,9740,9740,0
20230707,201900,9564366200,9740,9740,9740,9740,0
20230707,201800,9564366200,9740,9740,9740,9740,0
20230707,201700,9564366200,9740,9740,9740,9740,0
20230707,201600,9564366200,9740,9740,9740,9740,0
20230707,201500,9564366200,9740,9740,9740,9740,0
20230707,201400,9564366200,9740,9740,9740,9740,0
20230707,201300,9564366200,9740,9740,9740,9740,0
20230707,201200,9564366200,9740,9740,9740,9740,0
20230707,201100,9564366200,9740,9740,9740,9740,0
20230707,201000,9564366200,9740,9740,9740,9740,0
20230707,200900,9564366200,9740,9740,9740,9740,0
20230707,200800,9564366200,9740,9740,9740,9740,0
20230707,200700,9564366200,9740,9740,9740,9740,0
20230707,200600,9564366200,9740,9740,9740,9740,0
20230707,200500,9564366200,9740,9740,9740,9740,12293
20230707,200400,9564366200,9740,9740,9740,9740,0
20230707,200300,9564366200,9740,9740,9740,9740,0
20230707,200200,9564366200,9740,9740,9740,9740,0
20230707,200100,9564366200,9740,9740,9740,9740,0
20230707,200000,9564366200,9740,9740,9740,9740,0
20230707,195900,9564366200,9740,9740,9740,9740,0
20230707,195800,9564366200,9740,9740,9740,9740,0
20230707,195700,9564366200,9740,9740,9740,9740,0
20230707,195600,9564366200,9740,9740,9740,9740,0
20230707,195500,9564366200,9740,9740,9740,9740,0
20230707,195400,9564366200,9740,9740,9740,9740,0
20230707,195300,9564366200,9740,9740,9740,9740,0
20230707,195200,9564366200,9740,9740,9740,9740,0
20230707,195100,9564366200,9740,9740,9740,9740,0
20230707,195000,9564366200,9740,9740,9740,9740,0
20230707,194900,9564366200,9740,9740,9740,9740,0
20230707,194800,9564366200,9740,9740,9740,9740,0
20230707,194700,9564366200,9740,9740,9740,9740,0
20230707,194600,9564366200,9740,9740,9740,9740,0
20230707,194500,9564366200,9740,9740,9740,9740,0
20230707,194400,9564366200,9740,9740,9740,9740,0
20230707,194300,9564366200,9740,9740,9740,9740,0
20230707,194200,9564366200,9740,9740,9740,9740,0
20230707,194100,9564366200,9740,9740,9740,9740,0
20230707,194000,9564366200,9740,9740,9740,9740,0
20230707,193900,9564366200,9740,9740,9740,9740,0
20230707,193800,9564366200,9740,9740,9740,9740,0
20230707,193700,9564366200,9740,9740,9740,9740,0
20230707,193600,9564366200,9740,9740,9740,9740,0
20230707,193500,9564366200,9740,9740,9740,9740,12293
20230707,193400,9564366200,9740,9740,9740,9740,0
20230707,193300,9564366200,9740,9740,9740,9740,0
20230707,193200,9564366200,9740,9740,9740,9740,0
20230707,193100,9564366200,9740,9740,9740,9740,0
20230707,193000,9564366200,9740,9740,9740,9740,0
20230707,192900,9564366200,9740,9740,9740,9740,0
20230707,192800,9564366200,9740,9740,9740,9740,0
20230707,192700,9564366200,9740,9740,9740,9740,0
20230707,192600,9564366200,9740,9740,9740,9740,0
20230707,192500,9564366200,9740,9740,9740,9740,0
20230707,192400,9564366200,9740,9740,9740,9740,0
20230707,192300,9564366200,9740,9740,9740,9740,0
20230707,192200,9564366200,9740,9740,9740,9740,0
20230707,192100,9564366200,9740,9740,9740,9740,0
20230707,192000,9564366200,9740,9740,9740,9740,0
20230707,191900,9564366200,9740,9740,9740,9740,0
20230707,191800,9564366200,9740,9740,9740,9740,0
20230707,191700,9564366200,9740,9740,9740,9740,0
20230707,191600,9564366200,9740,9740,9740,9740,0
20230707,191500,9564366200,9740,9740,9740,9740,0
20230707,191400,9564366200,9740,9740,9740,9740,0
20230707,191300,9564366200,9740,9740,9740,9740,0
20230707,191200,9564366200,9740,9740,9740,9740,0
20230707,191100,9564366200,9740,9740,9740,9740,0
20230707,191000,9564366200,9740,9740,9740,9740,0
20230707,190900,9564366200,9740,9740,9740,9740,0
20230707,190800,9564366200,9740,9740,9740,9740,0
20230707,190700,9564366200,9740,9740,9740,9740,0
20230707,190600,9564366200,9740,9740,9740,9740,0
20230707,190500,9564366200,9740,9740,9740,9740,12293
20230707,190400,9564366200,9740,9740,9740,9740,0
20230707,190300,9564366200,9740,9740,9740,9740,0
20230707,190200,9564366200,9740,9740,9740,9740,0
20230707,190100,9564366200,9740,9740,9740,9740,0
20230707,190000,9564366200,9740,9740,9740,9740,0
20230707,185900,9564366200,9740,9740,9740,9740,0
20230707,185800,9564366200,9740,9740,9740,9740,0
20230707,185700,9564366200,9740,9740,9740,9740,0
20230707,185600,9564366200,9740,9740,9740,9740,0
20230707,185500,9564366200,9740,9740,9740,9740,0
20230707,185400,9564366200,9740,9740,9740,9740,0
20230707,185300,9564366200,9740,9740,9740,9740,0
20230707,185200,9564366200,9740,9740,9740,9740,0
20230707,185100,9564366200,9740,9740,9740,9740,0
20230707,185000,9564366200,9740,9740,9740,9740,0
20230707,184900,9564366200,9740,9740,9740,9740,0
20230707,184800,9564366200,9740,9740,9740,9740,0
20230707,184700,9564366200,9740,9740,9740,9740,0
20230707,184600,9564366200,9740,9740,9740,9740,0
20230707,184500,9564366200,9740,9740,9740,9740,0
20230707,184400,9564366200,9740,9740,9740,9740,0
20230707,184300,9564366200,9740,9740,9740,9740,0
20230707,184200,9564366200,9740,9740,9740,9740,0
20230707,184100,9564366200,9740,9740,9740,9740,0
20230707,184000,9564366200,9740,9740,9740,9740,0
20230707,183900,9564366200,9740,9740,9740,9740,0
20230707,183800,9564366200,9740,9740,9740,9740,0
20230707,183700,9564366200,9740,9740,9740,9740,0
20230707,183600,9564366200,9740,9740,9740,9740,0
20230707,183500,9564366200,9740,9740,9740,9740,12293
20230707,183400,9564366200,9740,9740,9740,9740,0
20230707,183300,9564366200,9740,9740,9740,9740,0
20230707,183200,9564366200,9740,9740,9740,9740,0
20230707,183100,9564366200,9740,9740,9740,9740,0
20230707,183000,9564366200,9740,9740,9740,9740,0
20230707,182900,9564366200,9740,9740,9740,9740,0
20230707,182800,9564366200,9740,9740,9740,9740,0
20230707,182700,9564366200,9740,9740,9740,9740,0
20230707,182600,9564366200,9740,9740,9740,9740,0
20230707,182500,9564366200,9740,9740,9740,9740,0
20230707,182400,9564366200,9740,9740,9740,9740,0
20230707,182300,9564366200,9740,9740,9740,9740,0
20230707,182200,9564366200,9740,9740,9740,9740,0
20230707,182100,9564366200,9740,9740,9740,9740,0
20230707,182000,9564366200,9740,9740,9740,9740,0
20230707,181900,9564366200,9740,9740,9740,9740,0
20230707,181800,9564366200,9740,9740,9740,9740,0
20230707,181700,9564366200,9740,9740,9740,9740,0
20230707,181600,9564366200,9740,9740,9740,9740,0
20230707,181500,9564366200,9740,9740,9740,9740,0
20230707,181400,9564366200,9740,9740,9740,9740,0
20230707,181300,9564366200,9740,9740,9740,9740,0
20230707,181200,9564366200,9740,9740,9740,9740,0
20230707,181100,9564366200,9740,9740,9740,9740,0
20230707,181000,9564366200,9740,9740,9740,9740,0
20230707,180900,9564366200,9740,9740,9740,9740,0
20230707,180800,9564366200,9740,9740,9740,9740,0
20230707,180700,9564366200,9740,9740,9740,9740,0
20230707,180600,9564366200,9740,9740,9740,9740,0
20230707,180500,9564366200,9740,9740,9740,9740,12293
20230707,180400,9564366200,9740,9740,9740,9740,0
20230707,180300,9564366200,9740,9740,9740,9740,0
20230707,180200,9564366200,9740,9740,9740,9740,0
20230707,180100,9564366200,9740,9740,9740,9740,0
20230707,180000,9564366200,9740,9740,9740,9740,0
20230707,175900,9564366200,9740,9740,9740,9740,0
20230707,175800,9564366200,9740,9740,9740,9740,0
20230707,175700,9564366200,9740,9740,9740,9740,0
20230707,175600,9564366200,9740,9740,9740,9740,0
20230707,175500,9564366200,9740,9740,9740,9740,0
20230707,175400,9564366200,9740,9740,9740,9740,0
20230707,175300,9564366200,9740,9740,9740,9740,0
20230707,175200,9564366200,9740,9740,9740,9740,0
20230707,175100,9564366200,9740,9740,9740,9740,0
20230707,175000,9564366200,9740,9740,9740,9740,0
20230707,174900,9564366200,9740,9740,9740,9740,0
20230707,174800,9564366200,9740,9740,9740,9740,0
20230707,174700,9564366200,9740,9740,9740,9740,0
20230707,174600,9564366200,9740,9740,9740,9740,0
20230707,174500,9564366200,9740,9740,9740,9740,0
20230707,174400,9564366200,9740,9740,9740,9740,0
20230707,174300,9564366200,9740,9740,9740,9740,0
20230707,174200,9564366200,9740,9740,9740,9740,0
20230707,174100,9564366200,9740,9740,9740,9740,0
20230707,174000,9564366200,9740,9740,9740,9740,0
20230707,173900,9564366200,9740,9740,9740,9740,0
20230707,173800,9564366200,9740,9740,9740,9740,0
20230707,173700,9564366200,9740,9740,9740,9740,0
20230707,173600,9564366200,9740,9740,9740,9740,0
20230707,173500,9564366200,9740,9740,9740,9740,12293
20230707,173400,9564366200,9740,9740,9740,9740,0
20230707,173300,9564366200,9740,9740,9740,9740,0
20230707,173200,9564366200,9740,9740,9740,9740,0
20230707,173100,9564366200,9740,9740,9740,9740,0
20230707,173000,9564366200,9740,9740,9740,9740,0
20230707,172900,9564366200,9740,9740,9740,9740,0
20230707,172800,9564366200,9740,9740,9740,9740,0
20230707,172700,9564366200,9740,9740,9740,9740,0
20230707,172600,9564366200,9740,9740,9740,9740,0
20230707,172500,9564366200,9740,9740,9740,9740,0
20230707,172400,9564366200,9740,9740,9740,9740,0
20230707,172300,9564366200,9740,9740,9740,9740,0
20230707,172200,9564366200,9740,9740,9740,9740,0
20230707,172100,9564366200,9740,9740,9740,9740,0
20230707,172000,9564366200,9740,9740,9740,9740,0
20230707,171900,9564366200,9740,9740,9740,9740,0
20230707,171800,9564366200,9740,9740,9740,9740,0
20230707,171700,9564366200,9740,9740,9740,9740,0
20230707,171600,9564366200,9740,9740,9740,9740,0
20230707,171500,9564366200,9740,9740,9740,9740,0
20230707,171400,9564366200,9740,9740,9740,9740,0
20230707,171300,9564366200,9740,9740,9740,9740,0
20230707,171200,9564366200,9740,9740,9740,9740,0
20230707,171100,9564366200,9740,9740,9740,9740,0
20230707,171000,9564366200,9740,9740,9740,9740,0
20230707,170900,9564366200,9740,9740,9740,9740,0
20230707,170800,9564366200,9740,9740,9740,9740,0
20230707,170700,9564366200,9740,9740,9740,9740,0
20230707,170600,9564366200,9740,9740,9740,9740,0
20230707,170500,9564366200,9740,9740,9740,9740,12293
20230707,170400,9564366200,9740,9740,9740,9740,0
20230707,170300,9564366200,9740,9740,9740,9740,0
20230707,170200,9564366200,9740,9740,9740,9740,0
20230707,170100,9564366200,9740,9740,9740,9740,0
20230707,170000,9564366200,9740,9740,9740,9740,0
20230707,165900,9564366200,9740,9740,9740,9740,0
20230707,165800,9564366200,9740,9740,9740,9740,0
20230707,165700,9564366200,9740,9740,9740,9740,0
20230707,165600,9564366200,9740,9740,9740,9740,0
20230707,165500,9564366200,9740,9740,9740,9740,0
20230707,165400,9564366200,9740,9740,9740,9740,0
20230707,165300,9564366200,9740,9740,9740,9740,0
20230707,165200,9564366200,9740,9740,9740,9740,0
20230707,165100,9564366200,9740,9740,9740,9740,0
20230707,165000,9564366200,9740,9740,9740,9740,0
20230707,164900,9564366200,9740,9740,9740,9740,0
20230707,164800,9564366200,9740,9740,9740,9740,0
20230707,164700,9564366200,9740,9740,9740,9740,0
20230707,164600,9564366200,9740,9740,9740,9740,0
20230707,164500,9564366200,9740,9740,9740,9740,0
20230707,164400,9564366200,9740,9740,9740,9740,0
20230707,164300,9564366200,9740,9740,9740,9740,0
20230707,164200,9564366200,9740,9740,9740,9740,0
20230707,164100,9564366200,9740,9740,9740,9740,0
20230707,164000,9564366200,9740,9740,9740,9740,0
20230707,163900,9564366200,9740,9740,9740,9740,0
20230707,163800,9564366200,9740,9740,9740,9740,0
20230707,163700,9564366200,9740,9740,9740,9740,0
20230707,163600,9564366200,9740,9740,9740,9740,0
20230707,163500,9564366200,9740,9740,9740,9740,12293
20230707,163400,9564366200,9740,9740,9740,9740,0
20230707,163300,9564366200,9740,9740,9740,9740,0
20230707,163200,9564366200,9740,9740,9740,9740,0
20230707,163100,9564366200,9740,9740,9740,9740,0
20230707,163000,9564366200,9740,9740,9740,9740,0
20230707,162900,9564366200,9740,9740,9740,9740,0
20230707,162800,9564366200,9740,9740,9740,9740,0
20230707,162700,9564366200,9740,9740,9740,9740,0
20230707,162600,9564366200,9740,9740,9740,9740,0
20230707,162500,9564366200,9740,9740,9740,9740,0
20230707,162400,9564366200,9740,9740,9740,9740,0
20230707,162300,9564366200,9740,9740,9740,9740,0
20230707,162200,9564366200,9740,9740,9740,9740,0
20230707,162100,9564366200,9740,9740,9740,9740,0
20230707,162000,9564366200,9740,9740,9740,9740,0
20230707,161900,9564366200,9740,9740,9740,9740,0
20230707,161800,9564366200,9740,9740,9740,9740,0
20230707,161700,9564366200,9740,9740,9740,9740,0
20230707,161600,9564366200,9740,9740,9740,9740,0
20230707,161500,9564366200,9740,9740,9740,9740,0
20230707,161400,9564366200,9740,9740,9740,9740,0
20230707,161300,9564366200,9740,9740,9740,9740,0
20230707,161200,9564366200,9740,9740,9740,9740,0
20230707,161100,9564366200,9740,9740,9740,9740,0
20230707,161000,9564366200,9740,9740,9740,9740,0
20230707,160900,9564366200,9740,9740,9740,9740,0
20230707,160800,9564366200,9740,9740,9740,9740,0
20230707,160700,9564366200,9740,9740,9740,9740,0
20230707,160600,9564366200,9740,9740,9740,9740,0
20230707,160500,9564366200,9740,9740,9740,9740,12293
20230707,160400,9564366200,9740,9740,9740,9740,0
20230707,160300,9564366200,9740,9740,9740,9740,0
20230707,160200,9564366200,9740,9740,9740,9740,0
20230707,160100,9564366200,9740,9740,9740,9740,0
20230707,160000,9564366200,9740,9740,9740,9740,0
20230707,155900,9564366200,9740,9740,9740,9740,0
20230707,155800,9564366200,9740,9740,9740,9740,0
20230707,155700,9564366200,9740,9740,9740,9740,0
20230707,155600,9564366200,9740,9740,9740,9740,0
20230707,155500,9564366200,9740,9740,9740,9740,0
20230707,155400,9564366200,9740,9740,9740,9740,0
20230707,155300,9564366200,9740,9740,9740,9740,0
20230707,155200,9564366200,9740,9740,9740,9740,0
20230707,155100,9564366200,9740,9740,9740,9740,0
20230707,155000,9564366200,9740,9740,9740,9740,0
20230707,154900,9564366200,9740,9740,9740,9740,0
20230707,154800,9564366200,9740,9740,9740,9740,0
20230707,154700,9564366200,9740,9740,9740,9740,0
20230707,154600,9564366200,9740,9740,9740,9740,0
20230707,154500,9564366200,9740,9740,9740,9740,0
20230707,154400,9564366200,9740,9740,9740,9740,0
20230707,154300,9564366200,9740,9740,9740,9740,0
20230707,154200,9564366200,9740,9740,9740,9740,0
20230707,154100,9564366200,9740,9740,9740,9740,0
20230707,154000,9564366200,9740,9740,9740,9740,0
20230707,153900,9564366200,9740,9740,9740,9740,0
20230707,153800,9564366200,9740,9740,9740,9740,0
20230707,153700,9564366200,9740,9740,9740,9740,0
20230707,153600,9564366200,9740,9740,9740,9740,0
20230707,153500,9564366200,9740,9740,9740,9740,12293
20230707,153400,9564366200,9740,9740,9740,9740,0
20230707,153300,9564366200,9740,9740,9740,9740,0
20230707,153200,9564366200,9740,9740,9740,9740,0
20230707,153100,9564366200,9740,9740,9740,9740,0
20230707,153000,9564366200,9740,9740,9740,9740,12293
20230707,152900,9444632380,9720,9720,9720,9720,0
20230707,152800,9444632380,9720,9720,9720,9720,0
20230707,152700,9444632380,9720,9720,9720,9720,0
20230707,152600,9444632380,9720,9720,9720,9720,0
20230707,152500,9444632380,9720,9720,9720,9720,0
20230707,152400,9444632380,9720,9720,9720,9720,0
20230707,152300,9444632380,9720,9720,9720,9720,0
20230707,152200,9444632380,9720,9720,9720,9720,0
20230707,152100,9444632380,9720,9720,9720,9720,0
20230707,152000,9444632380,9720,9720,9720,9720,0
20230707,151900,9444632380,9720,9720,9730,9700,9137
20230707,151800,9355826970,9720,9700,9720,9690,5696
20230707,151700,9300524030,9700,9690,9700,9690,2495
20230707,151600,9276340470,9690,9700,9710,9690,1736
20230707,151500,9259511780,9710,9700,9710,9700,1831
20230707,151400,9241739770,9700,9710,9710,9700,1099
20230707,151300,9231073290,9720,9720,9720,9710,523
20230707,151200,9225992850,9720,9710,9720,9710,167
20230707,151100,9224370160,9710,9720,9720,9700,1033
20230707,151000,9214331480,9720,9680,9720,9680,7136
20230707,150900,9145104040,9680,9700,9700,9680,3698
20230707,150800,9109300670,9690,9690,9700,9680,417
20230707,150700,9105259710,9690,9700,9700,9690,2627
20230707,150600,9079803740,9700,9700,9700,9690,321
20230707,150500,9076692380,9690,9710,9710,9690,1091
20230707,150400,9066107770,9700,9700,9710,9700,1512
20230707,150300,9051441160,9700,9710,9720,9700,742
20230707,150200,9044238330,9700,9710,9720,9700,770
20230707,150100,9036765240,9710,9710,9720,9700,969
20230707,150000,9027360260,9710,9700,9720,9700,217
20230707,145900,9025253230,9720,9710,9730,9690,4649
20230707,145800,8980107210,9710,9690,9710,9690,2394
20230707,145700,8956876990,9690,9690,9690,9670,2253
20230707,145600,8935062300,9690,9670,9690,9670,979
20230707,145500,8925586990,9670,9680,9690,9670,1237
20230707,145400,8913621370,9680,9680,9690,9670,5890
20230707,145300,8856617730,9680,9680,9690,9680,1386
20230707,145200,8843201150,9680,9690,9690,9680,445
20230707,145100,8838893410,9690,9680,9700,9680,1518
20230707,145000,8824198580,9680,9680,9680,9680,361
20230707,144900,8820704100,9700,9690,9700,9680,1118
20230707,144800,8809879390,9680,9710,9710,9680,2103
20230707,144700,8789502480,9710,9690,9710,9690,1112
20230707,144600,8778716440,9680,9700,9710,9680,1025
20230707,144500,8768792740,9710,9700,9710,9700,637
20230707,144400,8762613610,9710,9710,9720,9710,1543
20230707,144300,8747625890,9710,9680,9730,9680,9012
20230707,144200,8660042200,9730,9680,9730,9670,10441
20230707,144100,8558740610,9680,9680,9680,9670,2547
20230707,144000,8534086950,9680,9680,9680,9670,1210
20230707,143900,8522385560,9680,9680,9680,9670,1880
20230707,143800,8504187410,9670,9680,9680,9670,383
20230707,143700,8500483540,9670,9680,9690,9670,386
20230707,143600,8496745340,9670,9680,9690,9670,2420
20230707,143500,8473332860,9670,9680,9680,9670,414
20230707,143400,8469329340,9670,9670,9680,9670,258
20230707,143300,8466832910,9670,9670,9670,9660,809
20230707,143200,8459010500,9670,9680,9700,9670,672
20230707,143100,8452502020,9670,9690,9700,9670,1002
20230707,143000,8442797750,9700,9700,9700,9700,451
20230707,142900,8438423050,9720,9710,9730,9700,2235
20230707,142800,8416724900,9710,9720,9720,9700,133
20230707,142700,8415433370,9720,9710,9720,9700,2259
20230707,142600,8393493580,9700,9680,9700,9670,2743
20230707,142500,8366921060,9680,9660,9680,9660,1414
20230707,142400,8353252190,9660,9650,9660,9650,118
20230707,142300,8352113330,9650,9650,9650,9640,906
20230707,142200,8343374430,9650,9640,9650,9640,1756
20230707,142100,8326445510,9650,9640,9650,9640,636
20230707,142000,8320310460,9640,9640,9650,9640,1397
20230707,141900,8306843370,9640,9650,9650,9640,932
20230707,141800,8297853030,9650,9660,9660,9650,1398
20230707,141700,8284360330,9660,9670,9670,9660,644
20230707,141600,8278137930,9680,9650,9680,9650,181
20230707,141500,8276388820,9650,9640,9650,9640,648
20230707,141400,8270136330,9650,9640,9650,9640,445
20230707,141300,8265846420,9640,9630,9650,9620,1783
20230707,141200,8248654340,9620,9630,9630,9620,1418
20230707,141100,8234999600,9610,9620,9620,9610,252
20230707,141000,8232575370,9620,9630,9630,9620,3550
20230707,140900,8198423290,9640,9630,9640,9630,201
20230707,140800,8196487650,9640,9630,9640,9630,354
20230707,140700,8193078460,9630,9630,9640,9630,222
20230707,140600,8190940590,9640,9630,9640,9620,831
20230707,140500,8182942020,9640,9620,9640,9620,1307
20230707,140400,8170355710,9620,9610,9630,9610,904
20230707,140300,8161661250,9620,9620,9620,9600,1450
20230707,140200,8147734890,9610,9620,9620,9610,7523
20230707,140100,8075435480,9620,9620,9620,9620,286
20230707,140000,8072684160,9620,9620,9620,9620,1256
20230707,135900,8060601440,9620,9630,9630,9620,203
20230707,135800,8058646580,9620,9640,9640,9620,985
20230707,135700,8049162020,9640,9630,9640,9630,225
20230707,135600,8046994900,9630,9620,9630,9620,579
20230707,135500,8041420680,9620,9620,9640,9620,705
20230707,135400,8034634660,9620,9630,9640,9610,1567
20230707,135300,8019565180,9620,9640,9640,9620,121
20230707,135200,8018400400,9640,9640,9640,9610,1025
20230707,135100,8008545280,9620,9630,9650,9610,661
20230707,135000,8002186750,9650,9620,9650,9610,701
20230707,134900,7995432020,9630,9610,9680,9610,1003
20230707,134800,7985761880,9610,9640,9640,9610,10304
20230707,134700,7886666980,9640,9640,9640,9630,316
20230707,134600,7883621130,9650,9650,9650,9640,92
20230707,134500,7882733380,9630,9630,9640,9630,4037
20230707,134400,7843856900,9630,9620,9630,9620,113
20230707,134300,7842769030,9620,9650,9660,9620,7763
20230707,134200,7768037390,9650,9650,9660,9650,568
20230707,134100,7762554070,9650,9630,9650,9630,3590
20230707,134000,7727939630,9630,9620,9630,9620,525
20230707,133900,7722888990,9630,9640,9640,9630,710
20230707,133800,7716050680,9640,9630,9640,9630,458
20230707,133700,7711639240,9640,9630,9640,9630,485
20230707,133600,7706967980,9640,9620,9640,9620,548
20230707,133500,7701692650,9630,9630,9630,9620,1185
20230707,133400,7690282540,9630,9630,9630,9620,132
20230707,133300,7689012390,9630,9630,9630,9620,473
20230707,133200,7684457480,9640,9620,9640,9620,659
20230707,133100,7678110990,9620,9630,9630,9620,2630
20230707,133000,7652810260,9620,9640,9640,9620,1781
20230707,132900,7635657890,9640,9640,9640,9640,238
20230707,132800,7633363570,9640,9630,9640,9610,4366
20230707,132700,7591341610,9630,9630,9630,9620,319
20230707,132600,7588269740,9620,9640,9640,9620,866
20230707,132500,7579931160,9640,9630,9640,9630,401
20230707,132400,7576069520,9630,9680,9680,9630,1621
20230707,132300,7560445870,9640,9630,9640,9630,923
20230707,132200,7551551630,9630,9630,9630,9620,82
20230707,132100,7550762090,9630,9620,9630,9620,56
20230707,132000,7550222910,9620,9610,9620,9610,1018
20230707,131900,7540436450,9620,9630,9630,9610,545
20230707,131800,7535193220,9620,9630,9630,9620,817
20230707,131700,7527331370,9630,9650,9650,9630,209
20230707,131600,7525316420,9650,9630,9730,9630,5678
20230707,131500,7470270040,9630,9640,9650,9630,635
20230707,131400,7464148720,9660,9660,9670,9640,328
20230707,131300,7460982850,9660,9700,9700,9660,858
20230707,131200,7452681360,9680,9600,9730,9600,12716
20230707,131100,7329641180,9610,9610,9610,9600,14142
20230707,131000,7193873340,9610,9620,9620,9610,3959
20230707,130900,7155822570,9620,9610,9620,9610,623
20230707,130800,7149832880,9610,9610,9620,9610,2620
20230707,130700,7124643530,9610,9620,9620,9610,3588
20230707,130600,7090126980,9620,9620,9630,9620,752
20230707,130500,7082892730,9630,9620,9630,9620,271
20230707,130400,7080285410,9620,9620,9620,9620,343
20230707,130300,7076985750,9620,9620,9620,9620,1192
20230707,130200,7065518710,9630,9620,9630,9610,2484
20230707,130100,7041615940,9620,9620,9630,9610,370
20230707,130000,7038056830,9610,9610,9620,9610,1030
20230707,125900,7028152370,9610,9630,9630,9600,9049
20230707,125800,6941191440,9630,9640,9640,9620,5664
20230707,125700,6886691600,9630,9640,9640,9630,707
20230707,125600,6879883090,9620,9630,9650,9620,1100
20230707,125500,6869283110,9630,9620,9630,9620,1319
20230707,125400,6856583910,9620,9640,9640,9620,10575
20230707,125300,6754808030,9640,9650,9650,9640,1451
20230707,125200,6740819640,9650,9640,9660,9640,1053
20230707,125100,6730667690,9640,9650,9650,9640,3269
20230707,125000,6699143650,9650,9640,9650,9640,123
20230707,124900,6697957740,9650,9650,9650,9650,539
20230707,124800,6692756390,9650,9650,9650,9650,867
20230707,124700,6684389840,9640,9660,9660,9640,1611
20230707,124600,6668854530,9660,9660,9660,9650,876
20230707,124500,6660392880,9660,9660,9660,9660,836
20230707,124400,6652317120,9650,9650,9650,9650,461
20230707,124300,6647868470,9650,9640,9650,9640,1739
20230707,124200,6631103120,9640,9630,9640,9620,1550
20230707,124100,6616176280,9630,9640,9640,9630,5349
20230707,124000,6564650150,9640,9650,9660,9640,934
20230707,123900,6555639230,9650,9650,9650,9650,513
20230707,123800,6550688780,9660,9660,9660,9650,333
20230707,123700,6547472200,9660,9660,9660,9660,261
20230707,123600,6544950940,9650,9640,9650,9640,3985
20230707,123500,6506535530,9630,9660,9660,9630,11130
20230707,123400,6399225240,9660,9650,9660,9650,528
20230707,123300,6394127160,9650,9660,9660,9650,833
20230707,123200,6386082430,9660,9670,9670,9660,9
20230707,123100,6385995430,9680,9680,9680,9660,1834
20230707,123000,6368272570,9690,9670,9690,9660,1030
20230707,122900,6358312610,9670,9670,9670,9670,253
20230707,122800,6355866100,9670,9690,9690,9660,922
20230707,122700,6346945650,9680,9690,9690,9680,1127
20230707,122600,6336032290,9680,9680,9690,9680,1127
20230707,122500,6325117110,9680,9680,9680,9680,1108
20230707,122400,6314391670,9680,9700,9700,9650,3661
20230707,122300,6279021860,9690,9700,9700,9690,490
20230707,122200,6274270760,9690,9690,9690,9690,902
20230707,122100,6265530380,9690,9670,9690,9670,330
20230707,122000,6262334060,9670,9670,9670,9670,760
20230707,121900,6254984860,9670,9670,9670,9670,11
20230707,121800,6254878490,9670,9680,9680,9670,848
20230707,121700,6246669860,9660,9650,9660,9650,666
20230707,121600,6240240900,9660,9660,9660,9650,254
20230707,121500,6237787360,9660,9650,9660,9640,1952
20230707,121400,6218946920,9660,9670,9670,9660,1329
20230707,121300,6206108660,9670,9650,9680,9640,3552
20230707,121200,6171823280,9650,9650,9650,9630,2661
20230707,121100,6146150220,9630,9620,9630,9610,4268
20230707,121000,6105082480,9620,9630,9630,9620,2646
20230707,120900,6079622460,9630,9670,9670,9600,21995
20230707,120800,5867726390,9670,9670,9680,9660,1095
20230707,120700,5857138290,9670,9680,9680,9670,962
20230707,120600,5847835650,9680,9670,9680,9670,280
20230707,120500,5845128040,9670,9660,9670,9660,1144
20230707,120400,5834065720,9660,9670,9670,9660,54
20230707,120300,5833543650,9660,9670,9680,9660,116
20230707,120200,5832421900,9680,9680,9680,9660,41
20230707,120100,5832025040,9680,9670,9680,9660,628
20230707,120000,5825950320,9670,9680,9680,9670,199
20230707,115900,5824025790,9680,9680,9680,9680,609
20230707,115800,5818130670,9680,9680,9680,9670,735
20230707,115700,5811018170,9670,9670,9670,9670,360
20230707,115600,5807536970,9670,9660,9670,9660,449
20230707,115500,5803196950,9660,9660,9660,9650,527
20230707,115400,5798107130,9660,9650,9660,9650,331
20230707,115300,5794910480,9650,9650,9660,9650,4370
20230707,115200,5752737980,9650,9660,9660,9650,1734
20230707,115100,5735992040,9660,9650,9680,9650,2034
20230707,115000,5716334590,9650,9680,9690,9650,11713
20230707,114900,5603118670,9680,9680,9690,9680,586
20230707,114800,5597445460,9680,9680,9680,9670,1103
20230707,114700,5586771410,9680,9690,9690,9680,3528
20230707,114600,5552619260,9690,9700,9700,9690,313
20230707,114500,5549585730,9690,9690,9690,9680,171
20230707,114400,5547928900,9690,9680,9690,9680,661
20230707,114300,5541523820,9680,9680,9690,9680,116
20230707,114200,5540400930,9680,9690,9690,9680,1920
20230707,114100,5521812640,9690,9680,9690,9680,569
20230707,114000,5516303490,9680,9700,9700,9680,5335
20230707,113900,5464633840,9690,9700,9710,9690,542
20230707,113800,5459376680,9690,9700,9710,9690,847
20230707,113700,5451162810,9700,9710,9710,9700,75
20230707,113600,5450434930,9700,9700,9700,9700,513
20230707,113500,5445458830,9700,9700,9700,9690,344
20230707,113400,5442122670,9700,9720,9720,9680,6005
20230707,113300,5383901370,9720,9710,9730,9700,3134
20230707,113200,5353496290,9710,9720,9740,9710,887
20230707,113100,5344881410,9760,9740,9760,9720,4610
20230707,113000,5299960340,9740,9730,9740,9730,64
20230707,112900,5299337580,9740,9740,9740,9730,633
20230707,112800,5293172170,9730,9720,9740,9720,654
20230707,112700,5286812240,9710,9690,9720,9690,2899
20230707,112600,5258685130,9700,9700,9700,9690,694
20230707,112500,5251955880,9700,9680,9700,9680,920
20230707,112400,5243048980,9690,9690,9690,9680,1963
20230707,112300,5224027610,9690,9690,9690,9680,524
20230707,112200,5218950390,9680,9680,9690,9680,453
20230707,112100,5214564030,9680,9680,9680,9680,2569
20230707,112000,5189696110,9680,9670,9680,9670,587
20230707,111900,5184019610,9670,9670,9680,9670,1997
20230707,111800,5164704840,9670,9670,9680,9670,401
20230707,111700,5160826040,9650,9660,9670,9650,2517
20230707,111600,5136512610,9660,9670,9700,9650,9889
20230707,111500,5040834710,9670,9700,9710,9650,13772
20230707,111400,4907535880,9700,9700,9710,9700,569
20230707,111300,4902016100,9710,9710,9710,9710,1166
20230707,111200,4890694240,9710,9710,9710,9690,2299
20230707,111100,4868399450,9700,9710,9710,9700,1470
20230707,111000,4854135500,9710,9710,9720,9690,1576
20230707,110900,4838849050,9700,9690,9700,9690,1358
20230707,110800,4825683230,9690,9700,9730,9690,3348
20230707,110700,4793210810,9700,9730,9730,9680,20624
20230707,110600,4593071700,9730,9750,9750,9730,9216
20230707,110500,4503346670,9750,9760,9760,9740,1242
20230707,110400,4491235020,9780,9730,9790,9730,1027
20230707,110300,4481222380,9750,9780,9790,9720,17272
20230707,110200,4312777370,9780,9790,9790,9780,427
20230707,110100,4308598510,9790,9770,9800,9770,11173
20230707,110000,4199398230,9770,9810,9810,9770,11954
20230707,105900,4082428810,9810,9800,9810,9800,148
20230707,105800,4080978250,9800,9820,9820,9800,785
20230707,105700,4073280180,9820,9800,9820,9790,2132
20230707,105600,4052385800,9800,9810,9820,9800,457
20230707,105500,4047906860,9810,9820,9820,9800,981
20230707,105400,4038287500,9820,9810,9820,9810,451
20230707,105300,4033860760,9810,9810,9820,9800,3879
20230707,105200,3995840050,9810,9820,9820,9810,696
20230707,105100,3989011480,9820,9800,9820,9790,3183
20230707,105000,3957798930,9800,9820,9820,9800,7315
20230707,104900,3886083550,9820,9830,9830,9810,2046
20230707,104800,3865991810,9830,9830,9830,9820,1912
20230707,104700,3847197750,9840,9830,9840,9830,302
20230707,104600,3844228990,9840,9820,9840,9820,816
20230707,104500,3836210870,9820,9830,9830,9820,4967
20230707,104400,3787414790,9830,9840,9840,9830,2275
20230707,104300,3765040430,9850,9850,9850,9830,4666
20230707,104200,3719115610,9850,9860,9860,9850,201
20230707,104100,3717134730,9860,9860,9860,9860,321
20230707,104000,3713969670,9860,9860,9860,9850,526
20230707,103900,3708785580,9860,9870,9870,9850,1178
20230707,103800,3697173510,9860,9840,9860,9840,1718
20230707,103700,3680251360,9850,9840,9850,9840,1605
20230707,103600,3664445510,9840,9850,9860,9840,644
20230707,103500,3658103640,9840,9840,9850,9840,1957
20230707,103400,3638845760,9840,9870,9870,9840,6718
20230707,103300,3572658210,9860,9860,9870,9850,499
20230707,103200,3567738140,9860,9880,9880,9860,3702
20230707,103100,3531222070,9880,9870,9880,9870,583
20230707,103000,3525463320,9860,9870,9880,9860,1307
20230707,102900,3512556600,9870,9880,9880,9860,1643
20230707,102800,3496345540,9860,9890,9890,9860,2550
20230707,102700,3471172850,9890,9880,9890,9880,410
20230707,102600,3467122040,9880,9890,9890,9880,1217
20230707,102500,3455097760,9890,9900,9900,9880,1015
20230707,102400,3445068760,9900,9870,9900,9870,634
20230707,102300,3438797650,9870,9890,9900,9870,390
20230707,102200,3434940450,9890,9900,9900,9870,580
20230707,102100,3429210720,9900,9870,9910,9870,1131
20230707,102000,3418011920,9870,9890,9900,9870,466
20230707,101900,3413404400,9890,9890,9890,9890,202
20230707,101800,3411406620,9870,9880,9890,9870,201
20230707,101700,3409422260,9900,9890,9900,9870,432
20230707,101600,3405154430,9890,9880,9890,9870,459
20230707,101500,3400619750,9880,9900,9900,9870,954
20230707,101400,3391188980,9900,9900,9900,9890,1135
20230707,101300,3379956510,9900,9860,9900,9860,304
20230707,101200,3376950210,9860,9850,9900,9850,192
20230707,101100,3375057650,9850,9840,9900,9820,2655
20230707,101000,3348894730,9840,9830,9840,9820,439
20230707,100900,3344578590,9840,9840,9840,9810,4795
20230707,100800,3297474220,9830,9830,9850,9830,906
20230707,100700,3288567670,9840,9840,9840,9840,327
20230707,100600,3285349990,9840,9840,9840,9840,1312
20230707,100500,3272439910,9840,9850,9860,9840,1650
20230707,100400,3256186590,9850,9840,9850,9830,3908
20230707,100300,3217722880,9840,9860,9860,9840,3942
20230707,100200,3178891360,9860,9860,9870,9850,2488
20230707,100100,3154365860,9860,9870,9870,9860,1220
20230707,100000,3142327190,9880,9890,9890,9880,331
20230707,095900,3139055570,9890,9890,9890,9890,408
20230707,095800,3135020450,9870,9870,9890,9870,445
20230707,095700,3130627120,9900,9890,9910,9870,1392
20230707,095600,3116845690,9880,9850,9880,9850,1838
20230707,095500,3098711180,9850,9840,9860,9840,1994
20230707,095400,3079071330,9850,9840,9850,9840,1763
20230707,095300,3061714110,9840,9840,9860,9840,2432
20230707,095200,3037773150,9830,9850,9870,9830,5521
20230707,095100,2983390320,9850,9860,9870,9840,8173
20230707,095000,2902816960,9860,9860,9870,9860,587
20230707,094900,2897028390,9870,9860,9870,9860,1923
20230707,094800,2878065890,9870,9870,9880,9870,1726
20230707,094700,2861028790,9870,9880,9890,9870,2312
20230707,094600,2838192240,9880,9870,9890,9870,1173
20230707,094500,2826604100,9870,9870,9880,9860,732
20230707,094400,2819379120,9870,9880,9880,9870,1510
20230707,094300,2804475380,9870,9880,9880,9870,931
20230707,094200,2795282060,9870,9890,9890,9870,9467
20230707,094100,2701832410,9890,9890,9900,9880,2033
20230707,094000,2681738550,9890,9890,9890,9880,2951
20230707,093900,2652577470,9890,9900,9920,9880,3543
20230707,093800,2617537030,9920,9920,9920,9900,1416
20230707,093700,2603502260,9920,9900,9920,9890,1798
20230707,093600,2585702560,9880,9900,9900,9870,2968
20230707,093500,2556369380,9900,9900,9900,9860,502
20230707,093400,2551417190,9860,9890,9910,9860,3705
20230707,093300,2514795060,9890,9920,9920,9890,2225
20230707,093200,2492773080,9910,9930,9930,9910,4816
20230707,093100,2445018320,9930,9940,9940,9920,2567
20230707,093000,2419544810,9930,9960,9960,9910,7791
20230707,092900,2342154480,9940,9950,9960,9930,4560
20230707,092800,2296816000,9950,9910,9950,9900,3848
20230707,092700,2258651970,9910,9890,9910,9890,2579
20230707,092600,2233133150,9890,9830,9900,9820,8851
20230707,092500,2146082190,9830,9810,9840,9800,5415
20230707,092400,2092962640,9810,9800,9810,9800,4735
20230707,092300,2046526350,9800,9810,9810,9790,7342
20230707,092200,1974595040,9780,9790,9810,9780,5551
20230707,092100,1920266830,9790,9800,9810,9770,4673
20230707,092000,1874555740,9800,9810,9810,9770,10449
20230707,091900,1772243980,9800,9920,9920,9800,26021
20230707,091800,1515619970,9910,9980,9980,9910,7113
20230707,091700,1444939160,9990,9990,10000,9960,1136
20230707,091600,1433590670,9990,9960,9990,9940,1759
20230707,091500,1416077710,9960,9950,9960,9940,2172
20230707,091400,1394462260,9950,9920,9950,9920,4690
20230707,091300,1347894480,9920,9930,9940,9920,4851
20230707,091200,1299739780,9930,9960,9960,9930,5988
20230707,091100,1240189430,9950,9990,9990,9950,8024
20230707,091000,1160171870,9990,10020,10020,9990,8802
20230707,090900,1072159010,10020,10040,10040,10020,7653
20230707,090800,995410490,10040,10090,10100,10030,2331
20230707,090700,971970290,10090,10000,10100,9970,6019
20230707,090600,911618530,10010,9980,10010,9930,9470
20230707,090500,817297270,9940,10000,10000,9910,29419
20230707,090400,524574660,9990,10040,10050,9990,15389
20230707,090300,370479840,10030,10110,10110,10030,8175
20230707,090200,288204080,10090,10100,10110,10080,5043
20230707,090100,237323350,10100,10130,10150,10090,7787
20230707,090000,158595790,10130,10200,10210,10100,14152