stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202300,6120871200,20550,20550,20550,20550,8220
20230706,202200,6120871200,20550,20550,20550,20550,0
20230706,202100,6120871200,20550,20550,20550,20550,0
20230706,202000,6120871200,20550,20550,20550,20550,0
20230706,201900,6120871200,20550,20550,20550,20550,0
20230706,201800,6120871200,20550,20550,20550,20550,0
20230706,201700,6120871200,20550,20550,20550,20550,0
20230706,201600,6120871200,20550,20550,20550,20550,0
20230706,201500,6120871200,20550,20550,20550,20550,0
20230706,201400,6120871200,20550,20550,20550,20550,0
20230706,201300,6120871200,20550,20550,20550,20550,0
20230706,201200,6120871200,20550,20550,20550,20550,0
20230706,201100,6120871200,20550,20550,20550,20550,0
20230706,201000,6120871200,20550,20550,20550,20550,0
20230706,200900,6120871200,20550,20550,20550,20550,0
20230706,200800,6120871200,20550,20550,20550,20550,0
20230706,200700,6120871200,20550,20550,20550,20550,0
20230706,200600,6120871200,20550,20550,20550,20550,0
20230706,200500,6120871200,20550,20550,20550,20550,0
20230706,200400,6120871200,20550,20550,20550,20550,0
20230706,200300,6120871200,20550,20550,20550,20550,0
20230706,200200,6120871200,20550,20550,20550,20550,0
20230706,200100,6120871200,20550,20550,20550,20550,0
20230706,200000,6120871200,20550,20550,20550,20550,0
20230706,195900,6120871200,20550,20550,20550,20550,0
20230706,195800,6120871200,20550,20550,20550,20550,0
20230706,195700,6120871200,20550,20550,20550,20550,0
20230706,195600,6120871200,20550,20550,20550,20550,0
20230706,195500,6120871200,20550,20550,20550,20550,0
20230706,195400,6120871200,20550,20550,20550,20550,0
20230706,195300,6120871200,20550,20550,20550,20550,8220
20230706,195200,6120871200,20550,20550,20550,20550,0
20230706,195100,6120871200,20550,20550,20550,20550,0
20230706,195000,6120871200,20550,20550,20550,20550,0
20230706,194900,6120871200,20550,20550,20550,20550,0
20230706,194800,6120871200,20550,20550,20550,20550,0
20230706,194700,6120871200,20550,20550,20550,20550,0
20230706,194600,6120871200,20550,20550,20550,20550,0
20230706,194500,6120871200,20550,20550,20550,20550,0
20230706,194400,6120871200,20550,20550,20550,20550,0
20230706,194300,6120871200,20550,20550,20550,20550,0
20230706,194200,6120871200,20550,20550,20550,20550,0
20230706,194100,6120871200,20550,20550,20550,20550,0
20230706,194000,6120871200,20550,20550,20550,20550,0
20230706,193900,6120871200,20550,20550,20550,20550,0
20230706,193800,6120871200,20550,20550,20550,20550,0
20230706,193700,6120871200,20550,20550,20550,20550,0
20230706,193600,6120871200,20550,20550,20550,20550,0
20230706,193500,6120871200,20550,20550,20550,20550,0
20230706,193400,6120871200,20550,20550,20550,20550,0
20230706,193300,6120871200,20550,20550,20550,20550,0
20230706,193200,6120871200,20550,20550,20550,20550,0
20230706,193100,6120871200,20550,20550,20550,20550,0
20230706,193000,6120871200,20550,20550,20550,20550,0
20230706,192900,6120871200,20550,20550,20550,20550,0
20230706,192800,6120871200,20550,20550,20550,20550,0
20230706,192700,6120871200,20550,20550,20550,20550,0
20230706,192600,6120871200,20550,20550,20550,20550,0
20230706,192500,6120871200,20550,20550,20550,20550,0
20230706,192400,6120871200,20550,20550,20550,20550,0
20230706,192300,6120871200,20550,20550,20550,20550,8220
20230706,192200,6120871200,20550,20550,20550,20550,0
20230706,192100,6120871200,20550,20550,20550,20550,0
20230706,192000,6120871200,20550,20550,20550,20550,0
20230706,191900,6120871200,20550,20550,20550,20550,0
20230706,191800,6120871200,20550,20550,20550,20550,0
20230706,191700,6120871200,20550,20550,20550,20550,0
20230706,191600,6120871200,20550,20550,20550,20550,0
20230706,191500,6120871200,20550,20550,20550,20550,0
20230706,191400,6120871200,20550,20550,20550,20550,0
20230706,191300,6120871200,20550,20550,20550,20550,0
20230706,191200,6120871200,20550,20550,20550,20550,0
20230706,191100,6120871200,20550,20550,20550,20550,0
20230706,191000,6120871200,20550,20550,20550,20550,0
20230706,190900,6120871200,20550,20550,20550,20550,0
20230706,190800,6120871200,20550,20550,20550,20550,0
20230706,190700,6120871200,20550,20550,20550,20550,0
20230706,190600,6120871200,20550,20550,20550,20550,0
20230706,190500,6120871200,20550,20550,20550,20550,0
20230706,190400,6120871200,20550,20550,20550,20550,0
20230706,190300,6120871200,20550,20550,20550,20550,0
20230706,190200,6120871200,20550,20550,20550,20550,0
20230706,190100,6120871200,20550,20550,20550,20550,0
20230706,190000,6120871200,20550,20550,20550,20550,0
20230706,185900,6120871200,20550,20550,20550,20550,0
20230706,185800,6120871200,20550,20550,20550,20550,0
20230706,185700,6120871200,20550,20550,20550,20550,0
20230706,185600,6120871200,20550,20550,20550,20550,0
20230706,185500,6120871200,20550,20550,20550,20550,0
20230706,185400,6120871200,20550,20550,20550,20550,0
20230706,185300,6120871200,20550,20550,20550,20550,8220
20230706,185200,6120871200,20550,20550,20550,20550,0
20230706,185100,6120871200,20550,20550,20550,20550,0
20230706,185000,6120871200,20550,20550,20550,20550,0
20230706,184900,6120871200,20550,20550,20550,20550,0
20230706,184800,6120871200,20550,20550,20550,20550,0
20230706,184700,6120871200,20550,20550,20550,20550,0
20230706,184600,6120871200,20550,20550,20550,20550,0
20230706,184500,6120871200,20550,20550,20550,20550,0
20230706,184400,6120871200,20550,20550,20550,20550,0
20230706,184300,6120871200,20550,20550,20550,20550,0
20230706,184200,6120871200,20550,20550,20550,20550,0
20230706,184100,6120871200,20550,20550,20550,20550,0
20230706,184000,6120871200,20550,20550,20550,20550,0
20230706,183900,6120871200,20550,20550,20550,20550,0
20230706,183800,6120871200,20550,20550,20550,20550,0
20230706,183700,6120871200,20550,20550,20550,20550,0
20230706,183600,6120871200,20550,20550,20550,20550,0
20230706,183500,6120871200,20550,20550,20550,20550,0
20230706,183400,6120871200,20550,20550,20550,20550,0
20230706,183300,6120871200,20550,20550,20550,20550,0
20230706,183200,6120871200,20550,20550,20550,20550,0
20230706,183100,6120871200,20550,20550,20550,20550,0
20230706,183000,6120871200,20550,20550,20550,20550,0
20230706,182900,6120871200,20550,20550,20550,20550,0
20230706,182800,6120871200,20550,20550,20550,20550,0
20230706,182700,6120871200,20550,20550,20550,20550,0
20230706,182600,6120871200,20550,20550,20550,20550,0
20230706,182500,6120871200,20550,20550,20550,20550,0
20230706,182400,6120871200,20550,20550,20550,20550,0
20230706,182300,6120871200,20550,20550,20550,20550,8220
20230706,182200,6120871200,20550,20550,20550,20550,0
20230706,182100,6120871200,20550,20550,20550,20550,0
20230706,182000,6120871200,20550,20550,20550,20550,0
20230706,181900,6120871200,20550,20550,20550,20550,0
20230706,181800,6120871200,20550,20550,20550,20550,0
20230706,181700,6120871200,20550,20550,20550,20550,0
20230706,181600,6120871200,20550,20550,20550,20550,0
20230706,181500,6120871200,20550,20550,20550,20550,0
20230706,181400,6120871200,20550,20550,20550,20550,0
20230706,181300,6120871200,20550,20550,20550,20550,0
20230706,181200,6120871200,20550,20550,20550,20550,0
20230706,181100,6120871200,20550,20550,20550,20550,0
20230706,181000,6120871200,20550,20550,20550,20550,0
20230706,180900,6120871200,20550,20550,20550,20550,0
20230706,180800,6120871200,20550,20550,20550,20550,0
20230706,180700,6120871200,20550,20550,20550,20550,0
20230706,180600,6120871200,20550,20550,20550,20550,0
20230706,180500,6120871200,20550,20550,20550,20550,0
20230706,180400,6120871200,20550,20550,20550,20550,0
20230706,180300,6120871200,20550,20550,20550,20550,0
20230706,180200,6120871200,20550,20550,20550,20550,0
20230706,180100,6120871200,20550,20550,20550,20550,0
20230706,180000,6120871200,20550,20550,20550,20550,0
20230706,175900,6120871200,20550,20550,20550,20550,0
20230706,175800,6120871200,20550,20550,20550,20550,0
20230706,175700,6120871200,20550,20550,20550,20550,0
20230706,175600,6120871200,20550,20550,20550,20550,0
20230706,175500,6120871200,20550,20550,20550,20550,0
20230706,175400,6120871200,20550,20550,20550,20550,0
20230706,175300,6120871200,20550,20550,20550,20550,8220
20230706,175200,6120871200,20550,20550,20550,20550,0
20230706,175100,6120871200,20550,20550,20550,20550,0
20230706,175000,6120871200,20550,20550,20550,20550,0
20230706,174900,6120871200,20550,20550,20550,20550,0
20230706,174800,6120871200,20550,20550,20550,20550,0
20230706,174700,6120871200,20550,20550,20550,20550,0
20230706,174600,6120871200,20550,20550,20550,20550,0
20230706,174500,6120871200,20550,20550,20550,20550,0
20230706,174400,6120871200,20550,20550,20550,20550,0
20230706,174300,6120871200,20550,20550,20550,20550,0
20230706,174200,6120871200,20550,20550,20550,20550,0
20230706,174100,6120871200,20550,20550,20550,20550,0
20230706,174000,6120871200,20550,20550,20550,20550,0
20230706,173900,6120871200,20550,20550,20550,20550,0
20230706,173800,6120871200,20550,20550,20550,20550,0
20230706,173700,6120871200,20550,20550,20550,20550,0
20230706,173600,6120871200,20550,20550,20550,20550,0
20230706,173500,6120871200,20550,20550,20550,20550,0
20230706,173400,6120871200,20550,20550,20550,20550,0
20230706,173300,6120871200,20550,20550,20550,20550,0
20230706,173200,6120871200,20550,20550,20550,20550,0
20230706,173100,6120871200,20550,20550,20550,20550,0
20230706,173000,6120871200,20550,20550,20550,20550,0
20230706,172900,6120871200,20550,20550,20550,20550,0
20230706,172800,6120871200,20550,20550,20550,20550,0
20230706,172700,6120871200,20550,20550,20550,20550,0
20230706,172600,6120871200,20550,20550,20550,20550,0
20230706,172500,6120871200,20550,20550,20550,20550,0
20230706,172400,6120871200,20550,20550,20550,20550,0
20230706,172300,6120871200,20550,20550,20550,20550,8220
20230706,172200,6120871200,20550,20550,20550,20550,0
20230706,172100,6120871200,20550,20550,20550,20550,0
20230706,172000,6120871200,20550,20550,20550,20550,0
20230706,171900,6120871200,20550,20550,20550,20550,0
20230706,171800,6120871200,20550,20550,20550,20550,0
20230706,171700,6120871200,20550,20550,20550,20550,0
20230706,171600,6120871200,20550,20550,20550,20550,0
20230706,171500,6120871200,20550,20550,20550,20550,0
20230706,171400,6120871200,20550,20550,20550,20550,0
20230706,171300,6120871200,20550,20550,20550,20550,0
20230706,171200,6120871200,20550,20550,20550,20550,0
20230706,171100,6120871200,20550,20550,20550,20550,0
20230706,171000,6120871200,20550,20550,20550,20550,0
20230706,170900,6120871200,20550,20550,20550,20550,0
20230706,170800,6120871200,20550,20550,20550,20550,0
20230706,170700,6120871200,20550,20550,20550,20550,0
20230706,170600,6120871200,20550,20550,20550,20550,0
20230706,170500,6120871200,20550,20550,20550,20550,0
20230706,170400,6120871200,20550,20550,20550,20550,0
20230706,170300,6120871200,20550,20550,20550,20550,0
20230706,170200,6120871200,20550,20550,20550,20550,0
20230706,170100,6120871200,20550,20550,20550,20550,0
20230706,170000,6120871200,20550,20550,20550,20550,0
20230706,165900,6120871200,20550,20550,20550,20550,0
20230706,165800,6120871200,20550,20550,20550,20550,0
20230706,165700,6120871200,20550,20550,20550,20550,0
20230706,165600,6120871200,20550,20550,20550,20550,0
20230706,165500,6120871200,20550,20550,20550,20550,0
20230706,165400,6120871200,20550,20550,20550,20550,0
20230706,165300,6120871200,20550,20550,20550,20550,8220
20230706,165200,6120871200,20550,20550,20550,20550,0
20230706,165100,6120871200,20550,20550,20550,20550,0
20230706,165000,6120871200,20550,20550,20550,20550,0
20230706,164900,6120871200,20550,20550,20550,20550,0
20230706,164800,6120871200,20550,20550,20550,20550,0
20230706,164700,6120871200,20550,20550,20550,20550,0
20230706,164600,6120871200,20550,20550,20550,20550,0
20230706,164500,6120871200,20550,20550,20550,20550,0
20230706,164400,6120871200,20550,20550,20550,20550,0
20230706,164300,6120871200,20550,20550,20550,20550,0
20230706,164200,6120871200,20550,20550,20550,20550,0
20230706,164100,6120871200,20550,20550,20550,20550,0
20230706,164000,6120871200,20550,20550,20550,20550,0
20230706,163900,6120871200,20550,20550,20550,20550,0
20230706,163800,6120871200,20550,20550,20550,20550,0
20230706,163700,6120871200,20550,20550,20550,20550,0
20230706,163600,6120871200,20550,20550,20550,20550,0
20230706,163500,6120871200,20550,20550,20550,20550,0
20230706,163400,6120871200,20550,20550,20550,20550,0
20230706,163300,6120871200,20550,20550,20550,20550,0
20230706,163200,6120871200,20550,20550,20550,20550,0
20230706,163100,6120871200,20550,20550,20550,20550,0
20230706,163000,6120871200,20550,20550,20550,20550,0
20230706,162900,6120871200,20550,20550,20550,20550,0
20230706,162800,6120871200,20550,20550,20550,20550,0
20230706,162700,6120871200,20550,20550,20550,20550,0
20230706,162600,6120871200,20550,20550,20550,20550,0
20230706,162500,6120871200,20550,20550,20550,20550,0
20230706,162400,6120871200,20550,20550,20550,20550,0
20230706,162300,6120871200,20550,20550,20550,20550,8220
20230706,162200,6120871200,20550,20550,20550,20550,0
20230706,162100,6120871200,20550,20550,20550,20550,0
20230706,162000,6120871200,20550,20550,20550,20550,0
20230706,161900,6120871200,20550,20550,20550,20550,0
20230706,161800,6120871200,20550,20550,20550,20550,0
20230706,161700,6120871200,20550,20550,20550,20550,0
20230706,161600,6120871200,20550,20550,20550,20550,0
20230706,161500,6120871200,20550,20550,20550,20550,0
20230706,161400,6120871200,20550,20550,20550,20550,0
20230706,161300,6120871200,20550,20550,20550,20550,0
20230706,161200,6120871200,20550,20550,20550,20550,0
20230706,161100,6120871200,20550,20550,20550,20550,0
20230706,161000,6120871200,20550,20550,20550,20550,0
20230706,160900,6120871200,20550,20550,20550,20550,0
20230706,160800,6120871200,20550,20550,20550,20550,0
20230706,160700,6120871200,20550,20550,20550,20550,0
20230706,160600,6120871200,20550,20550,20550,20550,0
20230706,160500,6120871200,20550,20550,20550,20550,0
20230706,160400,6120871200,20550,20550,20550,20550,0
20230706,160300,6120871200,20550,20550,20550,20550,0
20230706,160200,6120871200,20550,20550,20550,20550,0
20230706,160100,6120871200,20550,20550,20550,20550,0
20230706,160000,6120871200,20550,20550,20550,20550,0
20230706,155900,6120871200,20550,20550,20550,20550,0
20230706,155800,6120871200,20550,20550,20550,20550,0
20230706,155700,6120871200,20550,20550,20550,20550,0
20230706,155600,6120871200,20550,20550,20550,20550,0
20230706,155500,6120871200,20550,20550,20550,20550,0
20230706,155400,6120871200,20550,20550,20550,20550,0
20230706,155300,6120871200,20550,20550,20550,20550,8220
20230706,155200,6120871200,20550,20550,20550,20550,0
20230706,155100,6120871200,20550,20550,20550,20550,0
20230706,155000,6120871200,20550,20550,20550,20550,0
20230706,154900,6120871200,20550,20550,20550,20550,0
20230706,154800,6120871200,20550,20550,20550,20550,0
20230706,154700,6120871200,20550,20550,20550,20550,0
20230706,154600,6120871200,20550,20550,20550,20550,0
20230706,154500,6120871200,20550,20550,20550,20550,0
20230706,154400,6120871200,20550,20550,20550,20550,0
20230706,154300,6120871200,20550,20550,20550,20550,0
20230706,154200,6120871200,20550,20550,20550,20550,0
20230706,154100,6120871200,20550,20550,20550,20550,0
20230706,154000,6120871200,20550,20550,20550,20550,0
20230706,153900,6120871200,20550,20550,20550,20550,0
20230706,153800,6120871200,20550,20550,20550,20550,0
20230706,153700,6120871200,20550,20550,20550,20550,0
20230706,153600,6120871200,20550,20550,20550,20550,0
20230706,153500,6120871200,20550,20550,20550,20550,0
20230706,153400,6120871200,20550,20550,20550,20550,0
20230706,153300,6120871200,20550,20550,20550,20550,0
20230706,153200,6120871200,20550,20550,20550,20550,0
20230706,153100,6120871200,20550,20550,20550,20550,0
20230706,153000,6120871200,20550,20550,20550,20550,8220
20230706,152900,5951950200,20550,20550,20550,20550,0
20230706,152800,5951950200,20550,20550,20550,20550,0
20230706,152700,5951950200,20550,20550,20550,20550,0
20230706,152600,5951950200,20550,20550,20550,20550,0
20230706,152500,5951950200,20550,20550,20550,20550,0
20230706,152400,5951950200,20550,20550,20550,20550,0
20230706,152300,5951950200,20550,20550,20550,20550,0
20230706,152200,5951950200,20550,20550,20550,20550,0
20230706,152100,5951950200,20550,20550,20550,20550,0
20230706,152000,5951950200,20550,20550,20550,20550,0
20230706,151900,5951950200,20550,20600,20650,20500,6573
20230706,151800,5816817700,20600,20600,20600,20550,971
20230706,151700,5796821850,20550,20600,20600,20550,513
20230706,151600,5786259800,20600,20600,20600,20550,188
20230706,151500,5782392350,20550,20600,20600,20550,1198
20230706,151400,5757716450,20650,20600,20650,20600,409
20230706,151300,5749290800,20600,20600,20650,20550,1310
20230706,151200,5722255050,20650,20650,20650,20650,10
20230706,151100,5722048550,20550,20600,20600,20550,731
20230706,151000,5706990350,20550,20600,20650,20550,1619
20230706,150900,5673641550,20600,20600,20650,20550,10792
20230706,150800,5451284450,20650,20650,20650,20600,124
20230706,150700,5448724450,20600,20650,20650,20600,221
20230706,150600,5444163700,20600,20650,20650,20600,556
20230706,150500,5432697250,20600,20600,20600,20600,465
20230706,150400,5423118250,20600,20650,20650,20600,343
20230706,150300,5416035850,20650,20650,20650,20600,50
20230706,150200,5415003400,20600,20650,20650,20600,297
20230706,150100,5408878450,20650,20650,20650,20600,40
20230706,150000,5408053000,20650,20650,20650,20600,799
20230706,145900,5391556400,20600,20650,20650,20600,2050
20230706,145800,5349228700,20650,20600,20650,20600,102
20230706,145700,5347127400,20600,20650,20650,20600,373
20230706,145600,5339427100,20600,20650,20650,20600,283
20230706,145500,5333584550,20600,20600,20650,20600,386
20230706,145400,5325629800,20600,20650,20650,20600,565
20230706,145300,5313981750,20650,20650,20650,20600,614
20230706,145200,5301307600,20600,20650,20650,20600,428
20230706,145100,5292473800,20600,20650,20650,20600,697
20230706,145000,5278113750,20600,20600,20650,20600,233
20230706,144900,5273312100,20600,20600,20650,20600,1570
20230706,144800,5240959850,20600,20650,20700,20600,2198
20230706,144700,5195574900,20650,20650,20700,20650,1437
20230706,144600,5165899300,20650,20650,20700,20650,95
20230706,144500,5163936500,20700,20650,20700,20650,527
20230706,144400,5153034500,20650,20650,20650,20650,323
20230706,144300,5146364550,20650,20650,20650,20650,36
20230706,144200,5145621150,20650,20650,20700,20650,344
20230706,144100,5138508650,20650,20650,20650,20650,130
20230706,144000,5135824150,20650,20650,20650,20650,258
20230706,143900,5130496450,20650,20700,20700,20650,186
20230706,143800,5126655500,20650,20650,20700,20650,396
20230706,143700,5118467900,20650,20650,20700,20650,541
20230706,143600,5107295750,20650,20650,20650,20650,262
20230706,143500,5101885450,20650,20600,20650,20600,202
20230706,143400,5097721300,20600,20650,20700,20600,3527
20230706,143300,5024788650,20650,20650,20650,20650,1040
20230706,143200,5003312650,20650,20650,20700,20650,2229
20230706,143100,4957278700,20650,20700,20700,20650,318
20230706,143000,4950703100,20650,20650,20700,20650,261
20230706,142900,4945310650,20650,20650,20650,20650,143
20230706,142800,4942357700,20650,20650,20700,20650,2471
20230706,142700,4891322550,20650,20650,20700,20650,354
20230706,142600,4884002550,20650,20700,20750,20650,3752
20230706,142500,4806357400,20700,20700,20700,20700,23
20230706,142400,4805881300,20700,20750,20750,20700,354
20230706,142300,4798544000,20700,20700,20700,20700,176
20230706,142200,4794900800,20700,20750,20750,20700,2356
20230706,142100,4746022150,20700,20700,20750,20700,274
20230706,142000,4740345400,20700,20700,20750,20700,983
20230706,141900,4719960100,20700,20700,20750,20700,190
20230706,141800,4716020900,20700,20700,20750,20700,262
20230706,141700,4710593400,20700,20750,20750,20700,181
20230706,141600,4706844650,20700,20700,20750,20700,450
20230706,141500,4697512250,20700,20750,20750,20700,216
20230706,141400,4693036700,20700,20700,20750,20700,756
20230706,141300,4677362500,20700,20750,20750,20700,224
20230706,141200,4672716300,20750,20700,20750,20700,217
20230706,141100,4668222050,20700,20700,20750,20700,146
20230706,141000,4665199750,20700,20750,20750,20700,36
20230706,140900,4664454450,20700,20700,20750,20700,1111
20230706,140800,4641447850,20700,20700,20750,20700,248
20230706,140700,4636312750,20700,20700,20700,20700,85
20230706,140600,4634553250,20700,20750,20750,20700,119
20230706,140500,4632089700,20700,20800,20800,20700,1820
20230706,140400,4594330750,20800,20700,20800,20700,3098
20230706,140300,4530016500,20700,20700,20700,20700,164
20230706,140200,4526621700,20700,20700,20750,20700,313
20230706,140100,4520133700,20700,20700,20750,20700,98
20230706,140000,4518103900,20700,20750,20750,20700,354
20230706,135900,4510767000,20700,20750,20750,20700,127
20230706,135800,4508137950,20700,20700,20750,20700,351
20230706,135700,4500862450,20700,20750,20750,20650,3191
20230706,135600,4434818300,20700,20700,20750,20700,222
20230706,135500,4430221150,20750,20750,20750,20700,239
20230706,135400,4425263700,20750,20750,20750,20700,935
20230706,135300,4405881550,20700,20650,20800,20650,4904
20230706,135200,4304341800,20650,20650,20650,20650,34
20230706,135100,4303639700,20650,20700,20700,20650,413
20230706,135000,4295100300,20650,20650,20650,20650,347
20230706,134900,4287934750,20650,20650,20650,20650,113
20230706,134800,4285601300,20650,20650,20700,20650,398
20230706,134700,4277382550,20650,20650,20700,20650,417
20230706,134600,4268762600,20650,20650,20650,20650,55
20230706,134500,4267626850,20650,20650,20650,20650,299
20230706,134400,4261452500,20650,20650,20650,20650,325
20230706,134300,4254741250,20650,20650,20700,20650,887
20230706,134200,4236415800,20650,20650,20650,20650,171
20230706,134100,4232884650,20650,20650,20700,20650,571
20230706,134000,4221092500,20650,20650,20700,20650,1875
20230706,133900,4182364800,20650,20650,20650,20650,126
20230706,133800,4179762900,20700,20650,20700,20650,139
20230706,133700,4176892450,20700,20700,20700,20650,106
20230706,133600,4174700750,20650,20650,20700,20650,270
20230706,133500,4169118350,20650,20650,20650,20650,2526
20230706,133400,4116956450,20650,20650,20700,20650,560
20230706,133300,4105392200,20700,20700,20700,20650,505
20230706,133200,4094954000,20650,20650,20650,20650,112
20230706,133100,4092641200,20700,20650,20700,20650,52
20230706,133000,4091567300,20700,20700,20700,20650,2930
20230706,132900,4030916350,20750,20700,20750,20700,391
20230706,132800,4022813450,20700,20750,20750,20700,134
20230706,132700,4020038400,20750,20750,20750,20700,130
20230706,132600,4017346150,20700,20700,20700,20700,158
20230706,132500,4014075550,20750,20700,20750,20700,230
20230706,132400,4009305550,20700,20700,20700,20700,219
20230706,132300,4004772250,20700,20700,20700,20700,338
20230706,132200,3997775650,20700,20700,20750,20700,289
20230706,132100,3991783200,20700,20700,20700,20700,513
20230706,132000,3981164100,20700,20700,20700,20700,158
20230706,131900,3977893500,20700,20750,20750,20700,1446
20230706,131800,3947950750,20750,20750,20750,20700,481
20230706,131700,3937983750,20750,20700,20750,20700,193
20230706,131600,3933986150,20750,20700,20750,20700,262
20230706,131500,3928562400,20750,20750,20750,20700,444
20230706,131400,3919371450,20750,20700,20750,20700,1988
20230706,131300,3878210700,20700,20750,20750,20700,1317
20230706,131200,3850945050,20700,20700,20750,20700,124
20230706,131100,3848378150,20700,20750,20750,20700,209
20230706,131000,3844051700,20750,20700,20750,20700,447
20230706,130900,3834789750,20750,20750,20750,20700,628
20230706,130800,3821789650,20750,20750,20750,20700,3041
20230706,130700,3758689600,20750,20750,20800,20750,2809
20230706,130600,3700393900,20750,20750,20800,20750,875
20230706,130500,3682227600,20800,20800,20800,20750,274
20230706,130400,3676541450,20800,20750,20800,20750,96
20230706,130300,3674549400,20750,20800,20850,20750,3480
20230706,130200,3602171400,20800,20850,20850,20800,2562
20230706,130100,3548809450,20850,20850,20850,20850,1243
20230706,130000,3522892900,20850,20850,20850,20850,914
20230706,125900,3503836000,20900,20900,20900,20850,563
20230706,125800,3492085700,20900,20850,20900,20850,655
20230706,125700,3478427400,20850,20850,20900,20850,109
20230706,125600,3476154650,20900,20850,20900,20850,409
20230706,125500,3467614650,20850,20850,20900,20850,240
20230706,125400,3462610600,20850,20850,20850,20850,15
20230706,125300,3462297850,20850,20900,20900,20850,424
20230706,125200,3453448550,20900,20850,20900,20850,254
20230706,125100,3448152350,20850,20900,20900,20850,2702
20230706,125000,3391692800,20900,20900,20900,20900,502
20230706,124900,3381201000,20950,20900,20950,20900,335
20230706,124800,3374190600,20900,20900,20900,20900,55
20230706,124700,3373041100,20900,20950,20950,20900,161
20230706,124600,3369675200,20950,20900,20950,20900,141
20230706,124500,3366728000,20900,20900,20950,20900,280
20230706,124400,3360867100,20900,20950,20950,20900,2180
20230706,124300,3315267750,20950,20950,20950,20950,106
20230706,124200,3313047050,20950,20950,21000,20950,209
20230706,124100,3308659400,20950,20950,20950,20950,244
20230706,124000,3303547600,20950,20950,21000,20950,381
20230706,123900,3295562400,20950,20950,20950,20950,27
20230706,123800,3294996750,20950,20900,21000,20900,2434
20230706,123700,3243990100,20950,20950,20950,20900,182
20230706,123600,3240182550,20900,20900,20900,20900,33
20230706,123500,3239492850,20900,20900,20950,20900,135
20230706,123400,3236671100,20950,20900,20950,20900,435
20230706,123300,3227570700,20950,20900,20950,20900,15
20230706,123200,3227257150,20900,20950,20950,20900,1616
20230706,123100,3193407400,20950,20950,21000,20950,286
20230706,123000,3187406750,20950,20950,20950,20950,16
20230706,122900,3187071550,20950,21000,21000,20950,128
20230706,122800,3184389900,20950,20950,20950,20950,106
20230706,122700,3182169200,20950,20950,21000,20950,221
20230706,122600,3177530300,20950,20950,20950,20950,1508
20230706,122500,3145937700,20950,21000,21000,20950,1542
20230706,122400,3113565650,21000,20900,21000,20900,3388
20230706,122300,3042590850,20900,20950,20950,20900,1646
20230706,122200,3008115700,20950,20950,20950,20950,213
20230706,122100,3003653350,20950,20950,20950,20950,16
20230706,122000,3003318150,20950,21000,21000,20950,1532
20230706,121900,2971151400,21000,21000,21050,21000,410
20230706,121800,2962532150,21000,21000,21000,21000,14
20230706,121700,2962238150,21000,21000,21000,21000,263
20230706,121600,2956715150,21000,21000,21050,21000,548
20230706,121500,2945198150,21000,21050,21050,21000,16
20230706,121400,2944862100,21000,21000,21000,21000,106
20230706,121300,2942636100,21000,21050,21050,21000,367
20230706,121200,2934920200,21050,21000,21050,21000,913
20230706,121100,2915742200,21000,21000,21000,21000,157
20230706,121000,2912445200,21000,21050,21050,21000,127
20230706,120900,2909778050,21000,21050,21050,21000,194
20230706,120800,2905695150,21000,21000,21050,21000,206
20230706,120700,2901369100,21000,21000,21000,21000,108
20230706,120600,2899101100,21000,21050,21050,21000,29
20230706,120500,2898491950,21050,21000,21050,21000,285
20230706,120400,2892498050,21000,21000,21050,21000,149
20230706,120300,2889366900,21000,21000,21000,21000,32
20230706,120200,2888694900,21000,21050,21050,21000,283
20230706,120100,2882743000,21000,21000,21000,21000,108
20230706,120000,2880475000,21000,21000,21000,21000,25
20230706,115900,2879950000,21000,21050,21050,21000,109
20230706,115800,2877660950,21050,21000,21050,21000,296
20230706,115700,2871435950,21000,21000,21000,21000,32
20230706,115600,2870763950,21000,21000,21050,21000,128
20230706,115500,2868075850,21050,21000,21050,21000,876
20230706,115400,2849676800,21050,21000,21050,21000,191
20230706,115300,2845656900,21000,21000,21000,21000,320
20230706,115200,2838936900,21000,21050,21050,21000,134
20230706,115100,2836121500,21000,21050,21050,21000,235
20230706,115000,2831175550,21000,21050,21050,21000,147
20230706,114900,2828087200,21000,21000,21000,21000,106
20230706,114800,2825861200,21000,21050,21050,21000,36
20230706,114700,2825104150,21000,21000,21050,21000,443
20230706,114600,2815789000,21000,21000,21000,21000,120
20230706,114500,2813269000,21000,21000,21050,21000,81
20230706,114400,2811566800,21000,21000,21050,21000,300
20230706,114300,2805257900,21000,21050,21050,21000,185
20230706,114200,2801369200,21000,21050,21050,21000,61
20230706,114100,2800086150,21050,21050,21050,21050,113
20230706,114000,2797707500,21050,21100,21100,21050,269
20230706,113900,2792040250,21100,21050,21100,21050,299
20230706,113800,2785734850,21050,21150,21150,21000,2169
20230706,113700,2740003350,21150,21100,21150,21100,224
20230706,113600,2735274450,21100,21050,21100,20950,6966
20230706,113500,2588908600,21050,21100,21100,21050,447
20230706,113400,2579481500,21100,21100,21100,21100,169
20230706,113300,2575915600,21100,21150,21150,21100,197
20230706,113200,2571749950,21100,21150,21150,21100,334
20230706,113100,2564702500,21150,21100,21150,21100,185
20230706,113000,2560797500,21100,21100,21100,21100,15
20230706,112900,2560481000,21100,21100,21100,21100,617
20230706,112800,2547462300,21100,21050,21100,21050,121
20230706,112700,2544914500,21050,21100,21100,21050,1500
20230706,112600,2513266050,21100,21150,21150,21100,107
20230706,112500,2511008300,21150,21100,21150,21100,1084
20230706,112400,2488127000,21100,21100,21100,21100,30
20230706,112300,2487494000,21100,21100,21100,21050,374
20230706,112200,2479603350,21050,21100,21150,21050,526
20230706,112100,2468501150,21100,21150,21150,21100,998
20230706,112000,2447416550,21200,21100,21200,21100,758
20230706,111900,2431377150,21100,21100,21100,21100,133
20230706,111800,2428570850,21100,21050,21100,21050,468
20230706,111700,2418696750,21050,21100,21100,21050,168
20230706,111600,2415158100,21050,21100,21100,21050,136
20230706,111500,2412293800,21050,21100,21100,21050,84
20230706,111400,2410522150,21050,21100,21100,21050,370
20230706,111300,2402721300,21050,21100,21100,21050,1012
20230706,111200,2381373500,21100,21050,21100,21050,16
20230706,111100,2381036600,21050,21150,21150,21050,801
20230706,111000,2364140900,21150,21100,21150,21100,2306
20230706,110900,2315447800,21100,21100,21100,21100,81
20230706,110800,2313738700,21100,21150,21150,21100,168
20230706,110700,2310191600,21150,21150,21200,21150,207
20230706,110600,2305812550,21150,21100,21150,21100,168
20230706,110500,2302263750,21100,21150,21150,21100,298
20230706,110400,2295966000,21150,21200,21200,21150,746
20230706,110300,2280172750,21150,21150,21200,21150,236
20230706,110200,2275180800,21150,21150,21150,21100,1124
20230706,110100,2251408850,21150,21200,21200,21100,264
20230706,110000,2245831400,21150,21200,21200,21150,1434
20230706,105900,2215467850,21200,21300,21300,21200,2386
20230706,105800,2164744450,21300,21350,21350,21300,1368
20230706,105700,2135549000,21400,21350,21400,21350,381
20230706,105600,2127412900,21400,21450,21450,21400,2068
20230706,105500,2083148800,21450,21400,21500,21400,168
20230706,105400,2079551350,21500,21450,21500,21450,677
20230706,105300,2065029600,21450,21550,21550,21450,714
20230706,105200,2049675450,21500,21500,21550,21450,4261
20230706,105100,1957993650,21500,21450,21500,21450,818
20230706,105000,1940412850,21500,21450,21500,21400,1678
20230706,104900,1904415250,21400,21400,21450,21400,440
20230706,104800,1894990100,21400,21350,21400,21350,613
20230706,104700,1881877200,21400,21400,21400,21400,618
20230706,104600,1868652000,21400,21400,21450,21400,564
20230706,104500,1856582300,21400,21350,21400,21350,1339
20230706,104400,1827934100,21350,21350,21350,21350,159
20230706,104300,1824539450,21400,21400,21400,21300,1889
20230706,104200,1784202400,21400,21350,21400,21350,389
20230706,104100,1775895950,21350,21350,21350,21300,2034
20230706,104000,1732470850,21350,21350,21350,21250,5965
20230706,103900,1605383950,21350,21300,21350,21300,288
20230706,103800,1599240550,21300,21300,21350,21300,475
20230706,103700,1589120250,21300,21300,21300,21300,215
20230706,103600,1584540750,21350,21250,21350,21250,1181
20230706,103500,1559382550,21300,21300,21350,21250,448
20230706,103400,1549831100,21300,21250,21350,21250,1326
20230706,103300,1521576400,21250,21250,21250,21250,108
20230706,103200,1519281400,21250,21250,21300,21250,392
20230706,103100,1510947650,21250,21200,21300,21200,1103
20230706,103000,1487497150,21250,21250,21250,21200,341
20230706,102900,1480256200,21250,21200,21250,21200,36
20230706,102800,1479492750,21200,21250,21250,21200,257
20230706,102700,1474037700,21250,21150,21250,21150,804
20230706,102600,1456989250,21150,21150,21150,21150,14
20230706,102500,1456693150,21150,21150,21200,21150,279
20230706,102400,1450788650,21150,21200,21200,21150,334
20230706,102300,1443715650,21150,21150,21150,21150,132
20230706,102200,1440923850,21150,21150,21150,21150,122
20230706,102100,1438343550,21200,21200,21200,21200,847
20230706,102000,1420387150,21250,21200,21250,21200,188
20230706,101900,1416395700,21200,21150,21200,21100,890
20230706,101800,1397575900,21150,21150,21150,21100,245
20230706,101700,1392399450,21150,21050,21150,21050,253
20230706,101600,1387062600,21100,21100,21100,21100,711
20230706,101500,1372060500,21100,21100,21100,21100,125
20230706,101400,1369423000,21150,21150,21150,21100,1297
20230706,101300,1341999750,21100,21100,21100,21100,107
20230706,101200,1339742050,21100,21100,21100,21050,566
20230706,101100,1327805450,21100,21100,21100,21100,903
20230706,101000,1308752150,21100,21150,21150,21100,224
20230706,100900,1304020750,21100,21150,21150,21100,302
20230706,100800,1297639650,21150,21100,21150,21100,509
20230706,100700,1286889450,21100,21100,21100,21100,421
20230706,100600,1278006350,21100,21100,21100,21100,558
20230706,100500,1266232550,21150,21100,21150,21100,323
20230706,100400,1259408250,21100,21100,21150,21100,995
20230706,100300,1238398700,21150,21200,21200,21150,2470
20230706,100200,1186120500,21200,21150,21250,21150,1374
20230706,100100,1156985350,21150,21100,21150,21100,1086
20230706,100000,1134021800,21150,21100,21150,21100,118
20230706,095900,1131531950,21100,21100,21100,21100,94
20230706,095800,1129548550,21100,21150,21200,21100,676
20230706,095700,1115249250,21150,21200,21200,21150,721
20230706,095600,1099982850,21200,21250,21250,21200,968
20230706,095500,1079414950,21250,21300,21300,21250,1456
20230706,095400,1048452250,21300,21150,21300,21150,1750
20230706,095300,1011269150,21150,21100,21150,21050,953
20230706,095200,991125550,21050,21100,21150,21050,217
20230706,095100,986547700,21100,21200,21200,21100,2649
20230706,095000,930509700,21200,21050,21200,21050,1414
20230706,094900,900624950,21050,21150,21150,21050,647
20230706,094800,886988100,21150,21100,21150,21050,283
20230706,094700,881018450,21050,21000,21050,21000,648
20230706,094600,867381850,21000,21000,21000,21000,80
20230706,094500,865701850,21000,20950,21000,20950,25
20230706,094400,865177750,20950,20950,20950,20950,301
20230706,094300,858871800,20900,20900,20900,20900,903
20230706,094200,839999100,20950,20900,20950,20900,439
20230706,094100,830823850,20950,21000,21000,20950,33
20230706,094000,830131900,20950,20950,21000,20950,549
20230706,093900,818630300,20950,20950,20950,20950,2
20230706,093800,818588400,20900,20900,20900,20900,122
20230706,093700,816038600,20950,21000,21000,20950,114
20230706,093600,813649700,21000,20850,21000,20800,1357
20230706,093500,785325500,20850,20900,20900,20850,1663
20230706,093400,750616700,20900,20950,20950,20900,349
20230706,093300,743305200,20950,20950,21000,20950,371
20230706,093200,735523850,20950,21100,21100,20950,2647
20230706,093100,679779550,21100,21100,21100,21100,7
20230706,093000,679631850,21050,21050,21050,21050,606
20230706,092900,666875550,21050,21100,21100,21050,497
20230706,092800,656395900,21100,21050,21100,21050,1123
20230706,092700,632726150,21000,21000,21000,21000,598
20230706,092600,620168150,20950,20900,20950,20850,220
20230706,092500,615569300,20950,20950,20950,20900,972
20230706,092400,595245050,20950,20950,21000,20950,356
20230706,092300,587775500,20950,21000,21000,20850,832
20230706,092200,570369800,21000,21000,21000,21000,374
20230706,092100,562515800,20950,20900,20950,20800,3082
20230706,092000,498180500,20900,20900,20900,20850,84
20230706,091900,496425000,20850,20900,20900,20800,1408
20230706,091800,467073400,20900,20850,20900,20850,198
20230706,091700,462935700,20850,20850,20850,20850,10
20230706,091600,462727200,20850,20850,20850,20850,393
20230706,091500,454533150,20850,20850,20900,20850,605
20230706,091400,441911250,20800,20800,20800,20750,1023
20230706,091300,420653600,20750,20850,20850,20750,2322
20230706,091200,372367050,20850,20850,20850,20800,658
20230706,091100,358678750,20850,20850,20850,20850,697
20230706,091000,344146300,20850,20850,20850,20850,922
20230706,090900,324922600,20850,20900,20900,20850,134
20230706,090800,322127200,20900,20900,20900,20900,92
20230706,090700,320204400,20900,20950,20950,20900,535
20230706,090600,309017800,21000,21000,21000,21000,365
20230706,090500,301352800,21050,21050,21050,21050,4
20230706,090400,301268600,21050,20900,21050,20900,4195
20230706,090300,213534150,20850,20800,20900,20750,3065
20230706,090200,149814300,20800,20950,20950,20800,1741
20230706,090100,113481550,20950,21000,21000,20950,2010
20230706,090000,71302800,21050,21100,21100,21000,3107