stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183500,200964070,13450,13450,13450,13450,686
20230706,183400,200964070,13450,13450,13450,13450,0
20230706,183300,200964070,13450,13450,13450,13450,0
20230706,183200,200964070,13450,13450,13450,13450,0
20230706,183100,200964070,13450,13450,13450,13450,0
20230706,183000,200964070,13450,13450,13450,13450,0
20230706,182900,200964070,13450,13450,13450,13450,0
20230706,182800,200964070,13450,13450,13450,13450,0
20230706,182700,200964070,13450,13450,13450,13450,0
20230706,182600,200964070,13450,13450,13450,13450,0
20230706,182500,200964070,13450,13450,13450,13450,0
20230706,182400,200964070,13450,13450,13450,13450,0
20230706,182300,200964070,13450,13450,13450,13450,0
20230706,182200,200964070,13450,13450,13450,13450,0
20230706,182100,200964070,13450,13450,13450,13450,0
20230706,182000,200964070,13450,13450,13450,13450,0
20230706,181900,200964070,13450,13450,13450,13450,0
20230706,181800,200964070,13450,13450,13450,13450,0
20230706,181700,200964070,13450,13450,13450,13450,0
20230706,181600,200964070,13450,13450,13450,13450,0
20230706,181500,200964070,13450,13450,13450,13450,0
20230706,181400,200964070,13450,13450,13450,13450,0
20230706,181300,200964070,13450,13450,13450,13450,0
20230706,181200,200964070,13450,13450,13450,13450,0
20230706,181100,200964070,13450,13450,13450,13450,0
20230706,181000,200964070,13450,13450,13450,13450,0
20230706,180900,200964070,13450,13450,13450,13450,0
20230706,180800,200964070,13450,13450,13450,13450,0
20230706,180700,200964070,13450,13450,13450,13450,0
20230706,180600,200964070,13450,13450,13450,13450,0
20230706,180500,200964070,13450,13450,13450,13450,686
20230706,180400,200964070,13450,13450,13450,13450,0
20230706,180300,200964070,13450,13450,13450,13450,0
20230706,180200,200964070,13450,13450,13450,13450,0
20230706,180100,200964070,13450,13450,13450,13450,0
20230706,180000,200964070,13450,13450,13450,13450,0
20230706,175900,200964070,13450,13450,13450,13450,0
20230706,175800,200964070,13450,13450,13450,13450,0
20230706,175700,200964070,13450,13450,13450,13450,0
20230706,175600,200964070,13450,13450,13450,13450,0
20230706,175500,200964070,13450,13450,13450,13450,0
20230706,175400,200964070,13450,13450,13450,13450,0
20230706,175300,200964070,13450,13450,13450,13450,0
20230706,175200,200964070,13450,13450,13450,13450,0
20230706,175100,200964070,13450,13450,13450,13450,0
20230706,175000,200964070,13450,13450,13450,13450,0
20230706,174900,200964070,13450,13450,13450,13450,0
20230706,174800,200964070,13450,13450,13450,13450,0
20230706,174700,200964070,13450,13450,13450,13450,0
20230706,174600,200964070,13450,13450,13450,13450,0
20230706,174500,200964070,13450,13450,13450,13450,0
20230706,174400,200964070,13450,13450,13450,13450,0
20230706,174300,200964070,13450,13450,13450,13450,0
20230706,174200,200964070,13450,13450,13450,13450,0
20230706,174100,200964070,13450,13450,13450,13450,0
20230706,174000,200964070,13450,13450,13450,13450,0
20230706,173900,200964070,13450,13450,13450,13450,0
20230706,173800,200964070,13450,13450,13450,13450,0
20230706,173700,200964070,13450,13450,13450,13450,0
20230706,173600,200964070,13450,13450,13450,13450,0
20230706,173500,200964070,13450,13450,13450,13450,686
20230706,173400,200964070,13450,13450,13450,13450,0
20230706,173300,200964070,13450,13450,13450,13450,0
20230706,173200,200964070,13450,13450,13450,13450,0
20230706,173100,200964070,13450,13450,13450,13450,0
20230706,173000,200964070,13450,13450,13450,13450,0
20230706,172900,200964070,13450,13450,13450,13450,0
20230706,172800,200964070,13450,13450,13450,13450,0
20230706,172700,200964070,13450,13450,13450,13450,0
20230706,172600,200964070,13450,13450,13450,13450,0
20230706,172500,200964070,13450,13450,13450,13450,0
20230706,172400,200964070,13450,13450,13450,13450,0
20230706,172300,200964070,13450,13450,13450,13450,0
20230706,172200,200964070,13450,13450,13450,13450,0
20230706,172100,200964070,13450,13450,13450,13450,0
20230706,172000,200964070,13450,13450,13450,13450,0
20230706,171900,200964070,13450,13450,13450,13450,0
20230706,171800,200964070,13450,13450,13450,13450,0
20230706,171700,200964070,13450,13450,13450,13450,0
20230706,171600,200964070,13450,13450,13450,13450,0
20230706,171500,200964070,13450,13450,13450,13450,0
20230706,171400,200964070,13450,13450,13450,13450,0
20230706,171300,200964070,13450,13450,13450,13450,0
20230706,171200,200964070,13450,13450,13450,13450,0
20230706,171100,200964070,13450,13450,13450,13450,0
20230706,171000,200964070,13450,13450,13450,13450,0
20230706,170900,200964070,13450,13450,13450,13450,0
20230706,170800,200964070,13450,13450,13450,13450,0
20230706,170700,200964070,13450,13450,13450,13450,0
20230706,170600,200964070,13450,13450,13450,13450,0
20230706,170500,200964070,13450,13450,13450,13450,686
20230706,170400,200964070,13450,13450,13450,13450,0
20230706,170300,200964070,13450,13450,13450,13450,0
20230706,170200,200964070,13450,13450,13450,13450,0
20230706,170100,200964070,13450,13450,13450,13450,0
20230706,170000,200964070,13450,13450,13450,13450,0
20230706,165900,200964070,13450,13450,13450,13450,0
20230706,165800,200964070,13450,13450,13450,13450,0
20230706,165700,200964070,13450,13450,13450,13450,0
20230706,165600,200964070,13450,13450,13450,13450,0
20230706,165500,200964070,13450,13450,13450,13450,0
20230706,165400,200964070,13450,13450,13450,13450,0
20230706,165300,200964070,13450,13450,13450,13450,0
20230706,165200,200964070,13450,13450,13450,13450,0
20230706,165100,200964070,13450,13450,13450,13450,0
20230706,165000,200964070,13450,13450,13450,13450,0
20230706,164900,200964070,13450,13450,13450,13450,0
20230706,164800,200964070,13450,13450,13450,13450,0
20230706,164700,200964070,13450,13450,13450,13450,0
20230706,164600,200964070,13450,13450,13450,13450,0
20230706,164500,200964070,13450,13450,13450,13450,0
20230706,164400,200964070,13450,13450,13450,13450,0
20230706,164300,200964070,13450,13450,13450,13450,0
20230706,164200,200964070,13450,13450,13450,13450,0
20230706,164100,200964070,13450,13450,13450,13450,0
20230706,164000,200964070,13450,13450,13450,13450,0
20230706,163900,200964070,13450,13450,13450,13450,0
20230706,163800,200964070,13450,13450,13450,13450,0
20230706,163700,200964070,13450,13450,13450,13450,0
20230706,163600,200964070,13450,13450,13450,13450,0
20230706,163500,200964070,13450,13450,13450,13450,686
20230706,163400,200964070,13450,13450,13450,13450,0
20230706,163300,200964070,13450,13450,13450,13450,0
20230706,163200,200964070,13450,13450,13450,13450,0
20230706,163100,200964070,13450,13450,13450,13450,0
20230706,163000,200964070,13450,13450,13450,13450,0
20230706,162900,200964070,13450,13450,13450,13450,0
20230706,162800,200964070,13450,13450,13450,13450,0
20230706,162700,200964070,13450,13450,13450,13450,0
20230706,162600,200964070,13450,13450,13450,13450,0
20230706,162500,200964070,13450,13450,13450,13450,0
20230706,162400,200964070,13450,13450,13450,13450,0
20230706,162300,200964070,13450,13450,13450,13450,0
20230706,162200,200964070,13450,13450,13450,13450,0
20230706,162100,200964070,13450,13450,13450,13450,0
20230706,162000,200964070,13450,13450,13450,13450,0
20230706,161900,200964070,13450,13450,13450,13450,0
20230706,161800,200964070,13450,13450,13450,13450,0
20230706,161700,200964070,13450,13450,13450,13450,0
20230706,161600,200964070,13450,13450,13450,13450,0
20230706,161500,200964070,13450,13450,13450,13450,0
20230706,161400,200964070,13450,13450,13450,13450,0
20230706,161300,200964070,13450,13450,13450,13450,0
20230706,161200,200964070,13450,13450,13450,13450,0
20230706,161100,200964070,13450,13450,13450,13450,0
20230706,161000,200964070,13450,13450,13450,13450,0
20230706,160900,200964070,13450,13450,13450,13450,0
20230706,160800,200964070,13450,13450,13450,13450,0
20230706,160700,200964070,13450,13450,13450,13450,0
20230706,160600,200964070,13450,13450,13450,13450,0
20230706,160500,200964070,13450,13450,13450,13450,686
20230706,160400,200964070,13450,13450,13450,13450,0
20230706,160300,200964070,13450,13450,13450,13450,0
20230706,160200,200964070,13450,13450,13450,13450,0
20230706,160100,200964070,13450,13450,13450,13450,0
20230706,160000,200964070,13450,13450,13450,13450,0
20230706,155900,200964070,13450,13450,13450,13450,0
20230706,155800,200964070,13450,13450,13450,13450,0
20230706,155700,200964070,13450,13450,13450,13450,0
20230706,155600,200964070,13450,13450,13450,13450,0
20230706,155500,200964070,13450,13450,13450,13450,0
20230706,155400,200964070,13450,13450,13450,13450,0
20230706,155300,200964070,13450,13450,13450,13450,0
20230706,155200,200964070,13450,13450,13450,13450,0
20230706,155100,200964070,13450,13450,13450,13450,0
20230706,155000,200964070,13450,13450,13450,13450,0
20230706,154900,200964070,13450,13450,13450,13450,0
20230706,154800,200964070,13450,13450,13450,13450,0
20230706,154700,200964070,13450,13450,13450,13450,0
20230706,154600,200964070,13450,13450,13450,13450,0
20230706,154500,200964070,13450,13450,13450,13450,0
20230706,154400,200964070,13450,13450,13450,13450,0
20230706,154300,200964070,13450,13450,13450,13450,0
20230706,154200,200964070,13450,13450,13450,13450,0
20230706,154100,200964070,13450,13450,13450,13450,0
20230706,154000,200964070,13450,13450,13450,13450,0
20230706,153900,200964070,13450,13450,13450,13450,0
20230706,153800,200964070,13450,13450,13450,13450,0
20230706,153700,200964070,13450,13450,13450,13450,0
20230706,153600,200964070,13450,13450,13450,13450,0
20230706,153500,200964070,13450,13450,13450,13450,686
20230706,153400,200964070,13450,13450,13450,13450,0
20230706,153300,200964070,13450,13450,13450,13450,0
20230706,153200,200964070,13450,13450,13450,13450,0
20230706,153100,200964070,13450,13450,13450,13450,0
20230706,153000,200964070,13450,13450,13450,13450,686
20230706,152900,191737370,13200,13200,13200,13200,0
20230706,152800,191737370,13200,13200,13200,13200,0
20230706,152700,191737370,13200,13200,13200,13200,0
20230706,152600,191737370,13200,13200,13200,13200,0
20230706,152500,191737370,13200,13200,13200,13200,0
20230706,152400,191737370,13200,13200,13200,13200,0
20230706,152300,191737370,13200,13200,13200,13200,0
20230706,152200,191737370,13200,13200,13200,13200,0
20230706,152100,191737370,13200,13200,13200,13200,0
20230706,152000,191737370,13200,13200,13200,13200,0
20230706,151900,191737370,13200,13200,13210,13200,18
20230706,151800,191499760,13200,13200,13200,13200,0
20230706,151700,191499760,13200,13200,13200,13200,19
20230706,151600,191248960,13210,13210,13210,13210,1
20230706,151500,191235750,13210,13210,13210,13210,0
20230706,151400,191235750,13210,13210,13210,13210,0
20230706,151300,191235750,13210,13210,13210,13210,1
20230706,151200,191222540,13200,13200,13200,13200,0
20230706,151100,191222540,13200,13200,13200,13200,118
20230706,151000,189664940,13200,13200,13210,13200,7
20230706,150900,189572510,13200,13200,13200,13200,14
20230706,150800,189387710,13200,13200,13200,13200,2
20230706,150700,189361310,13210,13210,13210,13210,134
20230706,150600,187591170,13210,13210,13210,13210,0
20230706,150500,187591170,13210,13210,13210,13210,1
20230706,150400,187577960,13210,13220,13220,13210,12
20230706,150300,187419340,13220,13220,13220,13220,0
20230706,150200,187419340,13220,13220,13220,13220,0
20230706,150100,187419340,13220,13210,13220,13210,12
20230706,150000,187260720,13220,13210,13220,13210,18
20230706,145900,187022840,13210,13210,13210,13210,9
20230706,145800,186903950,13210,13210,13210,13210,0
20230706,145700,186903950,13210,13210,13210,13210,9
20230706,145600,186785060,13210,13210,13210,13210,0
20230706,145500,186785060,13210,13210,13210,13210,5
20230706,145400,186719010,13220,13220,13220,13220,0
20230706,145300,186719010,13220,13220,13220,13220,3
20230706,145200,186679350,13220,13220,13220,13220,0
20230706,145100,186679350,13220,13220,13220,13220,0
20230706,145000,186679350,13220,13220,13220,13220,0
20230706,144900,186679350,13220,13220,13220,13220,2
20230706,144800,186652910,13210,13210,13210,13210,0
20230706,144700,186652910,13210,13210,13210,13210,0
20230706,144600,186652910,13210,13210,13210,13210,16
20230706,144500,186441550,13210,13210,13210,13210,0
20230706,144400,186441550,13210,13220,13220,13210,5
20230706,144300,186375480,13210,13200,13210,13200,51
20230706,144200,185701830,13200,13200,13200,13200,8
20230706,144100,185596230,13200,13200,13200,13200,0
20230706,144000,185596230,13200,13200,13200,13200,1
20230706,143900,185583030,13200,13200,13200,13200,0
20230706,143800,185583030,13200,13200,13200,13200,1
20230706,143700,185569830,13210,13210,13210,13210,0
20230706,143600,185569830,13210,13210,13210,13210,10
20230706,143500,185437730,13200,13200,13200,13200,1
20230706,143400,185424530,13200,13210,13210,13200,8
20230706,143300,185318900,13210,13210,13210,13210,0
20230706,143200,185318900,13210,13210,13210,13210,0
20230706,143100,185318900,13210,13210,13210,13210,1
20230706,143000,185305690,13200,13200,13200,13200,34
20230706,142900,184856890,13220,13220,13220,13220,0
20230706,142800,184856890,13220,13220,13220,13220,2
20230706,142700,184830450,13200,13200,13200,13200,5
20230706,142600,184764450,13200,13200,13200,13200,0
20230706,142500,184764450,13200,13200,13200,13200,2
20230706,142400,184738050,13200,13200,13200,13200,0
20230706,142300,184738050,13200,13200,13200,13200,0
20230706,142200,184738050,13200,13200,13200,13200,0
20230706,142100,184738050,13200,13200,13200,13200,1
20230706,142000,184724850,13200,13200,13200,13200,0
20230706,141900,184724850,13200,13200,13200,13200,0
20230706,141800,184724850,13200,13200,13200,13200,0
20230706,141700,184724850,13200,13200,13200,13200,0
20230706,141600,184724850,13200,13200,13200,13200,0
20230706,141500,184724850,13200,13200,13200,13200,0
20230706,141400,184724850,13200,13200,13200,13200,0
20230706,141300,184724850,13200,13200,13200,13200,0
20230706,141200,184724850,13200,13200,13200,13200,0
20230706,141100,184724850,13200,13200,13200,13200,0
20230706,141000,184724850,13200,13200,13200,13200,0
20230706,140900,184724850,13200,13200,13200,13200,0
20230706,140800,184724850,13200,13210,13210,13200,100
20230706,140700,183404330,13220,13220,13220,13220,0
20230706,140600,183404330,13220,13220,13220,13220,1
20230706,140500,183391110,13210,13210,13210,13210,0
20230706,140400,183391110,13210,13210,13210,13210,0
20230706,140300,183391110,13210,13210,13210,13200,60
20230706,140200,182599010,13210,13210,13210,13210,15
20230706,140100,182400860,13210,13210,13210,13210,5
20230706,140000,182334810,13200,13200,13200,13200,0
20230706,135900,182334810,13200,13200,13200,13200,44
20230706,135800,181754010,13200,13200,13200,13200,42
20230706,135700,181199610,13220,13220,13220,13220,5
20230706,135600,181133510,13220,13220,13220,13220,0
20230706,135500,181133510,13220,13220,13220,13220,0
20230706,135400,181133510,13220,13200,13220,13200,280
20230706,135300,177433910,13200,13200,13200,13200,68
20230706,135200,176536310,13200,13210,13210,13200,519
20230706,135100,169681730,13210,13220,13220,13210,14
20230706,135000,169496680,13220,13220,13220,13220,1
20230706,134900,169483460,13210,13210,13210,13210,5
20230706,134800,169417410,13210,13210,13210,13210,26
20230706,134700,169073950,13210,13210,13210,13210,3
20230706,134600,169034320,13220,13210,13220,13210,14
20230706,134500,168849270,13210,13210,13210,13210,0
20230706,134400,168849270,13210,13210,13210,13210,10
20230706,134300,168717170,13210,13210,13210,13210,3
20230706,134200,168677540,13210,13210,13210,13210,0
20230706,134100,168677540,13210,13210,13210,13210,0
20230706,134000,168677540,13210,13210,13210,13210,13
20230706,133900,168505810,13210,13210,13210,13210,0
20230706,133800,168505810,13210,13210,13210,13210,3
20230706,133700,168466180,13210,13210,13210,13210,28
20230706,133600,168096300,13220,13220,13220,13220,0
20230706,133500,168096300,13220,13220,13220,13220,0
20230706,133400,168096300,13220,13220,13220,13220,2
20230706,133300,168069860,13210,13210,13210,13210,0
20230706,133200,168069860,13210,13220,13220,13210,5
20230706,133100,168003790,13210,13210,13210,13210,0
20230706,133000,168003790,13210,13210,13210,13210,22
20230706,132900,167713170,13210,13210,13210,13210,0
20230706,132800,167713170,13210,13210,13210,13210,1
20230706,132700,167699960,13220,13220,13220,13220,1
20230706,132600,167686740,13210,13210,13210,13210,0
20230706,132500,167686740,13210,13210,13210,13210,11
20230706,132400,167541430,13230,13220,13230,13210,22
20230706,132300,167250760,13210,13210,13210,13210,0
20230706,132200,167250760,13210,13210,13210,13210,30
20230706,132100,166854460,13220,13220,13220,13220,1
20230706,132000,166841240,13210,13210,13210,13210,40
20230706,131900,166312840,13210,13210,13210,13210,2
20230706,131800,166286420,13210,13210,13210,13210,2
20230706,131700,166260000,13210,13210,13210,13210,188
20230706,131600,163776520,13210,13210,13210,13210,0
20230706,131500,163776520,13210,13220,13220,13210,37
20230706,131400,163287740,13210,13220,13220,13210,15
20230706,131300,163089570,13220,13220,13220,13220,0
20230706,131200,163089570,13220,13220,13220,13220,0
20230706,131100,163089570,13220,13220,13220,13220,0
20230706,131000,163089570,13220,13220,13220,13220,0
20230706,130900,163089570,13220,13220,13220,13220,0
20230706,130800,163089570,13220,13220,13220,13220,0
20230706,130700,163089570,13220,13220,13220,13220,25
20230706,130600,162759070,13230,13230,13230,13230,0
20230706,130500,162759070,13230,13230,13230,13230,0
20230706,130400,162759070,13230,13230,13230,13230,2
20230706,130300,162732610,13230,13230,13230,13230,0
20230706,130200,162732610,13230,13230,13230,13230,0
20230706,130100,162732610,13230,13230,13230,13230,8
20230706,130000,162626770,13210,13210,13210,13210,0
20230706,125900,162626770,13210,13220,13220,13210,124
20230706,125800,160987600,13230,13230,13230,13230,0
20230706,125700,160987600,13230,13230,13230,13230,0
20230706,125600,160987600,13230,13230,13230,13230,0
20230706,125500,160987600,13230,13230,13230,13230,0
20230706,125400,160987600,13230,13230,13230,13230,0
20230706,125300,160987600,13230,13230,13230,13230,0
20230706,125200,160987600,13230,13240,13240,13230,31
20230706,125100,160577290,13240,13240,13240,13240,0
20230706,125000,160577290,13240,13240,13240,13240,0
20230706,124900,160577290,13240,13240,13240,13240,3
20230706,124800,160537570,13240,13240,13240,13240,0
20230706,124700,160537570,13240,13240,13240,13240,0
20230706,124600,160537570,13240,13240,13240,13240,3
20230706,124500,160497850,13250,13250,13250,13250,0
20230706,124400,160497850,13250,13250,13250,13250,0
20230706,124300,160497850,13250,13240,13250,13240,64
20230706,124200,159649990,13240,13240,13240,13240,53
20230706,124100,158948270,13210,13230,13230,13210,21
20230706,124000,158670570,13230,13230,13230,13230,6
20230706,123900,158591190,13230,13250,13250,13230,5
20230706,123800,158525010,13260,13260,13260,13260,1
20230706,123700,158511750,13270,13300,13300,13270,330
20230706,123600,154132050,13300,13300,13300,13300,0
20230706,123500,154132050,13300,13300,13300,13300,33
20230706,123400,153693150,13350,13350,13350,13350,40
20230706,123300,153159150,13330,13330,13330,13330,0
20230706,123200,153159150,13330,13360,13360,13330,100
20230706,123100,151825720,13400,13400,13400,13400,0
20230706,123000,151825720,13400,13400,13400,13400,0
20230706,122900,151825720,13400,13400,13400,13400,0
20230706,122800,151825720,13400,13400,13400,13400,1
20230706,122700,151812320,13400,13400,13400,13400,1
20230706,122600,151798920,13400,13400,13400,13400,0
20230706,122500,151798920,13400,13400,13400,13400,100
20230706,122400,150458920,13400,13400,13400,13400,0
20230706,122300,150458920,13400,13400,13400,13400,0
20230706,122200,150458920,13400,13400,13400,13400,0
20230706,122100,150458920,13400,13400,13400,13400,0
20230706,122000,150458920,13400,13450,13450,13390,159
20230706,121900,148329770,13450,13450,13450,13450,0
20230706,121800,148329770,13450,13450,13450,13450,8
20230706,121700,148222170,13470,13470,13470,13470,0
20230706,121600,148222170,13470,13470,13470,13470,0
20230706,121500,148222170,13470,13470,13470,13470,0
20230706,121400,148222170,13470,13470,13470,13470,0
20230706,121300,148222170,13470,13470,13470,13470,0
20230706,121200,148222170,13470,13470,13470,13470,0
20230706,121100,148222170,13470,13470,13470,13470,0
20230706,121000,148222170,13470,13470,13470,13470,0
20230706,120900,148222170,13470,13470,13470,13470,0
20230706,120800,148222170,13470,13470,13470,13470,0
20230706,120700,148222170,13470,13470,13470,13470,0
20230706,120600,148222170,13470,13470,13470,13470,0
20230706,120500,148222170,13470,13470,13470,13470,0
20230706,120400,148222170,13470,13470,13470,13470,1
20230706,120300,148208700,13480,13460,13480,13460,72
20230706,120200,147238800,13460,13380,13460,13380,130
20230706,120100,145496320,13390,13340,13390,13340,27
20230706,120000,145135390,13340,13340,13340,13340,0
20230706,115900,145135390,13340,13340,13340,13340,11
20230706,115800,144988650,13300,13300,13300,13300,87
20230706,115700,143831550,13300,13300,13300,13300,0
20230706,115600,143831550,13300,13300,13300,13300,15
20230706,115500,143632050,13300,13300,13300,13300,0
20230706,115400,143632050,13300,13290,13300,13290,14
20230706,115300,143445890,13290,13290,13290,13290,4
20230706,115200,143392730,13300,13290,13300,13290,53
20230706,115100,142687880,13270,13270,13270,13270,0
20230706,115000,142687880,13270,13270,13270,13270,103
20230706,114900,141321070,13210,13300,13300,13210,275
20230706,114800,137671810,13350,13350,13350,13350,11
20230706,114700,137524960,13370,13370,13370,13370,50
20230706,114600,136856460,13370,13370,13370,13370,10
20230706,114500,136722760,13360,13360,13360,13360,0
20230706,114400,136722760,13360,13420,13420,13360,167
20230706,114300,134490980,13430,13430,13430,13430,0
20230706,114200,134490980,13430,13290,13430,13290,6
20230706,114100,134411100,13260,13260,13260,13260,0
20230706,114000,134411100,13260,13260,13260,13260,1
20230706,113900,134397840,13260,13240,13260,13230,22
20230706,113800,134106440,13240,13240,13240,13240,103
20230706,113700,132742720,13270,13290,13290,13270,20
20230706,113600,132477070,13300,13310,13310,13300,123
20230706,113500,130841130,13330,13330,13330,13330,11
20230706,113400,130694500,13350,13350,13350,13350,8
20230706,113300,130587700,13350,13350,13350,13350,2
20230706,113200,130561000,13350,13350,13350,13350,9
20230706,113100,130440850,13350,13350,13350,13350,2
20230706,113000,130414150,13300,13300,13300,13300,48
20230706,112900,129775750,13300,13300,13310,13300,42
20230706,112800,129217050,13310,13310,13310,13310,6
20230706,112700,129137190,13350,13350,13350,13350,11
20230706,112600,128990340,13350,13350,13350,13350,0
20230706,112500,128990340,13350,13350,13350,13350,10
20230706,112400,128856840,13300,13300,13300,13300,62
20230706,112300,128032240,13290,13300,13300,13290,21
20230706,112200,127753040,13300,13300,13300,13300,0
20230706,112100,127753040,13300,13300,13300,13300,0
20230706,112000,127753040,13300,13300,13300,13300,10
20230706,111900,127620040,13290,13290,13290,13290,0
20230706,111800,127620040,13290,13290,13290,13290,6
20230706,111700,127540300,13280,13280,13280,13280,1
20230706,111600,127527020,13290,13290,13290,13290,10
20230706,111500,127394120,13290,13290,13290,13290,0
20230706,111400,127394120,13290,13290,13290,13290,11
20230706,111300,127247930,13270,13270,13270,13270,0
20230706,111200,127247930,13270,13270,13270,13270,6
20230706,111100,127168310,13270,13250,13270,13250,23
20230706,111000,126863460,13250,13250,13250,13250,21
20230706,110900,126585210,13250,13250,13250,13250,5
20230706,110800,126518960,13250,13250,13250,13250,56
20230706,110700,125776960,13250,13280,13280,13250,47
20230706,110600,125153750,13290,13290,13290,13290,13
20230706,110500,124980980,13300,13300,13300,13300,1
20230706,110400,124967680,13300,13300,13300,13300,4
20230706,110300,124914480,13300,13300,13300,13300,10
20230706,110200,124781480,13300,13300,13300,13300,0
20230706,110100,124781480,13300,13300,13300,13300,21
20230706,110000,124502180,13300,13280,13300,13280,4
20230706,105900,124449000,13300,13300,13300,13300,10
20230706,105800,124316000,13300,13300,13300,13300,21
20230706,105700,124036700,13300,13300,13300,13300,11
20230706,105600,123890400,13290,13300,13300,13290,2
20230706,105500,123863810,13290,13300,13300,13290,11
20230706,105400,123717520,13300,13300,13300,13300,0
20230706,105300,123717520,13300,13300,13300,13300,21
20230706,105200,123438220,13300,13300,13300,13300,1
20230706,105100,123424920,13300,13300,13300,13300,10
20230706,105000,123291920,13300,13300,13300,13300,1
20230706,104900,123278620,13300,13300,13300,13300,13
20230706,104800,123105720,13300,13300,13300,13300,0
20230706,104700,123105720,13300,13300,13300,13300,13
20230706,104600,122932820,13300,13300,13300,13300,0
20230706,104500,122932820,13300,13300,13300,13300,0
20230706,104400,122932820,13300,13300,13300,13300,11
20230706,104300,122786520,13300,13300,13300,13300,1
20230706,104200,122773220,13300,13300,13300,13300,12
20230706,104100,122613620,13300,13300,13300,13300,1
20230706,104000,122600320,13290,13290,13290,13290,1
20230706,103900,122587030,13250,13290,13290,13250,440
20230706,103800,116740630,13290,13290,13290,13290,10
20230706,103700,116607730,13290,13290,13290,13290,0
20230706,103600,116607730,13290,13260,13290,13230,28
20230706,103500,116236300,13260,13260,13260,13260,0
20230706,103400,116236300,13260,13260,13260,13260,2
20230706,103300,116209780,13230,13230,13230,13230,0
20230706,103200,116209780,13230,13260,13260,13230,18
20230706,103100,115971310,13240,13240,13240,13240,55
20230706,103000,115243110,13240,13240,13240,13240,10
20230706,102900,115110710,13240,13240,13240,13240,1
20230706,102800,115097470,13240,13240,13240,13240,0
20230706,102700,115097470,13240,13240,13240,13240,11
20230706,102600,114951830,13240,13240,13240,13240,0
20230706,102500,114951830,13240,13240,13240,13240,15
20230706,102400,114753230,13240,13240,13240,13240,0
20230706,102300,114753230,13240,13240,13240,13240,13
20230706,102200,114581110,13240,13240,13240,13240,0
20230706,102100,114581110,13240,13240,13240,13240,10
20230706,102000,114448710,13230,13230,13230,13230,29
20230706,101900,114065040,13230,13210,13230,13200,201
20230706,101800,111411310,13230,13230,13230,13230,29
20230706,101700,111027640,13230,13230,13230,13230,31
20230706,101600,110617510,13230,13230,13230,13230,0
20230706,101500,110617510,13230,13230,13230,13230,81
20230706,101400,109545880,13200,13200,13200,13200,29
20230706,101300,109163080,13200,13200,13200,13200,0
20230706,101200,109163080,13200,13200,13200,13200,0
20230706,101100,109163080,13200,13200,13200,13200,11
20230706,101000,109017880,13200,13200,13200,13200,0
20230706,100900,109017880,13200,13200,13200,13200,20
20230706,100800,108753880,13200,13200,13200,13200,0
20230706,100700,108753880,13200,13200,13200,13200,287
20230706,100600,104965480,13200,13200,13200,13200,0
20230706,100500,104965480,13200,13190,13200,13190,26
20230706,100400,104622290,13200,13200,13200,13200,982
20230706,100300,91659890,13200,13210,13210,13200,26
20230706,100200,91316660,13230,13220,13230,13210,521
20230706,100100,84434020,13220,13220,13220,13220,0
20230706,100000,84434020,13220,13220,13220,13220,27
20230706,095900,84077080,13220,13220,13220,13220,0
20230706,095800,84077080,13220,13220,13220,13220,20
20230706,095700,83812680,13220,13230,13230,13220,45
20230706,095600,83217670,13220,13230,13230,13220,148
20230706,095500,81261000,13230,13230,13230,13230,12
20230706,095400,81102240,13220,13220,13230,13220,60
20230706,095300,80309030,13220,13230,13230,13220,219
20230706,095200,77412900,13230,13230,13230,13230,19
20230706,095100,77161530,13230,13230,13230,13230,105
20230706,095000,75772380,13240,13240,13240,13240,0
20230706,094900,75772380,13240,13240,13240,13240,43
20230706,094800,75203060,13240,13250,13250,13240,13
20230706,094700,75030820,13250,13250,13250,13250,21
20230706,094600,74752570,13250,13250,13250,13250,1
20230706,094500,74739320,13250,13250,13250,13240,100
20230706,094400,73414370,13240,13250,13250,13240,116
20230706,094300,71877500,13250,13250,13250,13250,0
20230706,094200,71877500,13250,13270,13270,13250,444
20230706,094100,65992190,13280,13270,13280,13270,23
20230706,094000,65686830,13260,13270,13270,13260,113
20230706,093900,64188010,13280,13280,13280,13280,0
20230706,093800,64188010,13280,13280,13280,13280,1
20230706,093700,64174730,13280,13280,13280,13280,20
20230706,093600,63909130,13280,13280,13280,13280,2
20230706,093500,63882570,13280,13280,13280,13280,32
20230706,093400,63457610,13280,13280,13280,13280,0
20230706,093300,63457610,13280,13280,13280,13280,18
20230706,093200,63218570,13280,13290,13290,13280,57
20230706,093100,62461590,13290,13290,13290,13290,1
20230706,093000,62448300,13290,13290,13290,13290,0
20230706,092900,62448300,13290,13290,13290,13290,2
20230706,092800,62421720,13290,13290,13290,13290,38
20230706,092700,61916700,13290,13290,13290,13290,6
20230706,092600,61836960,13290,13290,13290,13290,0
20230706,092500,61836960,13290,13290,13290,13290,20
20230706,092400,61571160,13290,13290,13290,13290,347
20230706,092300,56959530,13300,13300,13300,13300,0
20230706,092200,56959530,13300,13300,13300,13300,1
20230706,092100,56946230,13290,13290,13290,13290,1
20230706,092000,56932940,13290,13290,13290,13290,189
20230706,091900,54421130,13290,13290,13290,13280,84
20230706,091800,53305530,13290,13290,13290,13290,9
20230706,091700,53185920,13300,13310,13310,13300,403
20230706,091600,47825990,13330,13310,13330,13300,442
20230706,091500,41943110,13310,13310,13310,13310,105
20230706,091400,40545560,13310,13310,13310,13310,12
20230706,091300,40385840,13310,13310,13310,13300,582
20230706,091200,32644420,13310,13310,13310,13300,109
20230706,091100,31194440,13300,13310,13310,13300,291
20230706,091000,27322870,13300,13330,13330,13300,763
20230706,090900,17172040,13330,13330,13330,13330,50
20230706,090800,16505540,13330,13330,13330,13330,14
20230706,090700,16318920,13470,13370,13470,13350,276
20230706,090600,12630430,13370,13470,13470,13370,32
20230706,090500,12201100,13480,13480,13480,13480,0
20230706,090400,12201100,13480,13420,13480,13370,590
20230706,090300,4295360,13420,13430,13430,13420,150
20230706,090200,2282200,13430,13440,13440,13430,50
20230706,090100,1610400,13420,13420,13420,13420,0
20230706,090000,1610400,13420,13420,13420,13420,120