stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,193200,637981740,5620,5620,5620,5620,1543
20230706,193100,637981740,5620,5620,5620,5620,0
20230706,193000,637981740,5620,5620,5620,5620,0
20230706,192900,637981740,5620,5620,5620,5620,0
20230706,192800,637981740,5620,5620,5620,5620,0
20230706,192700,637981740,5620,5620,5620,5620,0
20230706,192600,637981740,5620,5620,5620,5620,0
20230706,192500,637981740,5620,5620,5620,5620,0
20230706,192400,637981740,5620,5620,5620,5620,0
20230706,192300,637981740,5620,5620,5620,5620,0
20230706,192200,637981740,5620,5620,5620,5620,0
20230706,192100,637981740,5620,5620,5620,5620,0
20230706,192000,637981740,5620,5620,5620,5620,0
20230706,191900,637981740,5620,5620,5620,5620,0
20230706,191800,637981740,5620,5620,5620,5620,0
20230706,191700,637981740,5620,5620,5620,5620,0
20230706,191600,637981740,5620,5620,5620,5620,0
20230706,191500,637981740,5620,5620,5620,5620,0
20230706,191400,637981740,5620,5620,5620,5620,0
20230706,191300,637981740,5620,5620,5620,5620,0
20230706,191200,637981740,5620,5620,5620,5620,0
20230706,191100,637981740,5620,5620,5620,5620,0
20230706,191000,637981740,5620,5620,5620,5620,0
20230706,190900,637981740,5620,5620,5620,5620,0
20230706,190800,637981740,5620,5620,5620,5620,0
20230706,190700,637981740,5620,5620,5620,5620,0
20230706,190600,637981740,5620,5620,5620,5620,0
20230706,190500,637981740,5620,5620,5620,5620,0
20230706,190400,637981740,5620,5620,5620,5620,0
20230706,190300,637981740,5620,5620,5620,5620,0
20230706,190200,637981740,5620,5620,5620,5620,1543
20230706,190100,637981740,5620,5620,5620,5620,0
20230706,190000,637981740,5620,5620,5620,5620,0
20230706,185900,637981740,5620,5620,5620,5620,0
20230706,185800,637981740,5620,5620,5620,5620,0
20230706,185700,637981740,5620,5620,5620,5620,0
20230706,185600,637981740,5620,5620,5620,5620,0
20230706,185500,637981740,5620,5620,5620,5620,0
20230706,185400,637981740,5620,5620,5620,5620,0
20230706,185300,637981740,5620,5620,5620,5620,0
20230706,185200,637981740,5620,5620,5620,5620,0
20230706,185100,637981740,5620,5620,5620,5620,0
20230706,185000,637981740,5620,5620,5620,5620,0
20230706,184900,637981740,5620,5620,5620,5620,0
20230706,184800,637981740,5620,5620,5620,5620,0
20230706,184700,637981740,5620,5620,5620,5620,0
20230706,184600,637981740,5620,5620,5620,5620,0
20230706,184500,637981740,5620,5620,5620,5620,0
20230706,184400,637981740,5620,5620,5620,5620,0
20230706,184300,637981740,5620,5620,5620,5620,0
20230706,184200,637981740,5620,5620,5620,5620,0
20230706,184100,637981740,5620,5620,5620,5620,0
20230706,184000,637981740,5620,5620,5620,5620,0
20230706,183900,637981740,5620,5620,5620,5620,0
20230706,183800,637981740,5620,5620,5620,5620,0
20230706,183700,637981740,5620,5620,5620,5620,0
20230706,183600,637981740,5620,5620,5620,5620,0
20230706,183500,637981740,5620,5620,5620,5620,0
20230706,183400,637981740,5620,5620,5620,5620,0
20230706,183300,637981740,5620,5620,5620,5620,0
20230706,183200,637981740,5620,5620,5620,5620,1543
20230706,183100,637981740,5620,5620,5620,5620,0
20230706,183000,637981740,5620,5620,5620,5620,0
20230706,182900,637981740,5620,5620,5620,5620,0
20230706,182800,637981740,5620,5620,5620,5620,0
20230706,182700,637981740,5620,5620,5620,5620,0
20230706,182600,637981740,5620,5620,5620,5620,0
20230706,182500,637981740,5620,5620,5620,5620,0
20230706,182400,637981740,5620,5620,5620,5620,0
20230706,182300,637981740,5620,5620,5620,5620,0
20230706,182200,637981740,5620,5620,5620,5620,0
20230706,182100,637981740,5620,5620,5620,5620,0
20230706,182000,637981740,5620,5620,5620,5620,0
20230706,181900,637981740,5620,5620,5620,5620,0
20230706,181800,637981740,5620,5620,5620,5620,0
20230706,181700,637981740,5620,5620,5620,5620,0
20230706,181600,637981740,5620,5620,5620,5620,0
20230706,181500,637981740,5620,5620,5620,5620,0
20230706,181400,637981740,5620,5620,5620,5620,0
20230706,181300,637981740,5620,5620,5620,5620,0
20230706,181200,637981740,5620,5620,5620,5620,0
20230706,181100,637981740,5620,5620,5620,5620,0
20230706,181000,637981740,5620,5620,5620,5620,0
20230706,180900,637981740,5620,5620,5620,5620,0
20230706,180800,637981740,5620,5620,5620,5620,0
20230706,180700,637981740,5620,5620,5620,5620,0
20230706,180600,637981740,5620,5620,5620,5620,0
20230706,180500,637981740,5620,5620,5620,5620,0
20230706,180400,637981740,5620,5620,5620,5620,0
20230706,180300,637981740,5620,5620,5620,5620,0
20230706,180200,637981740,5620,5620,5620,5620,1543
20230706,180100,637981740,5620,5620,5620,5620,0
20230706,180000,637981740,5620,5620,5620,5620,0
20230706,175900,637981740,5620,5620,5620,5620,0
20230706,175800,637981740,5620,5620,5620,5620,0
20230706,175700,637981740,5620,5620,5620,5620,0
20230706,175600,637981740,5620,5620,5620,5620,0
20230706,175500,637981740,5620,5620,5620,5620,0
20230706,175400,637981740,5620,5620,5620,5620,0
20230706,175300,637981740,5620,5620,5620,5620,0
20230706,175200,637981740,5620,5620,5620,5620,0
20230706,175100,637981740,5620,5620,5620,5620,0
20230706,175000,637981740,5620,5620,5620,5620,0
20230706,174900,637981740,5620,5620,5620,5620,0
20230706,174800,637981740,5620,5620,5620,5620,0
20230706,174700,637981740,5620,5620,5620,5620,0
20230706,174600,637981740,5620,5620,5620,5620,0
20230706,174500,637981740,5620,5620,5620,5620,0
20230706,174400,637981740,5620,5620,5620,5620,0
20230706,174300,637981740,5620,5620,5620,5620,0
20230706,174200,637981740,5620,5620,5620,5620,0
20230706,174100,637981740,5620,5620,5620,5620,0
20230706,174000,637981740,5620,5620,5620,5620,0
20230706,173900,637981740,5620,5620,5620,5620,0
20230706,173800,637981740,5620,5620,5620,5620,0
20230706,173700,637981740,5620,5620,5620,5620,0
20230706,173600,637981740,5620,5620,5620,5620,0
20230706,173500,637981740,5620,5620,5620,5620,0
20230706,173400,637981740,5620,5620,5620,5620,0
20230706,173300,637981740,5620,5620,5620,5620,0
20230706,173200,637981740,5620,5620,5620,5620,1543
20230706,173100,637981740,5620,5620,5620,5620,0
20230706,173000,637981740,5620,5620,5620,5620,0
20230706,172900,637981740,5620,5620,5620,5620,0
20230706,172800,637981740,5620,5620,5620,5620,0
20230706,172700,637981740,5620,5620,5620,5620,0
20230706,172600,637981740,5620,5620,5620,5620,0
20230706,172500,637981740,5620,5620,5620,5620,0
20230706,172400,637981740,5620,5620,5620,5620,0
20230706,172300,637981740,5620,5620,5620,5620,0
20230706,172200,637981740,5620,5620,5620,5620,0
20230706,172100,637981740,5620,5620,5620,5620,0
20230706,172000,637981740,5620,5620,5620,5620,0
20230706,171900,637981740,5620,5620,5620,5620,0
20230706,171800,637981740,5620,5620,5620,5620,0
20230706,171700,637981740,5620,5620,5620,5620,0
20230706,171600,637981740,5620,5620,5620,5620,0
20230706,171500,637981740,5620,5620,5620,5620,0
20230706,171400,637981740,5620,5620,5620,5620,0
20230706,171300,637981740,5620,5620,5620,5620,0
20230706,171200,637981740,5620,5620,5620,5620,0
20230706,171100,637981740,5620,5620,5620,5620,0
20230706,171000,637981740,5620,5620,5620,5620,0
20230706,170900,637981740,5620,5620,5620,5620,0
20230706,170800,637981740,5620,5620,5620,5620,0
20230706,170700,637981740,5620,5620,5620,5620,0
20230706,170600,637981740,5620,5620,5620,5620,0
20230706,170500,637981740,5620,5620,5620,5620,0
20230706,170400,637981740,5620,5620,5620,5620,0
20230706,170300,637981740,5620,5620,5620,5620,0
20230706,170200,637981740,5620,5620,5620,5620,1543
20230706,170100,637981740,5620,5620,5620,5620,0
20230706,170000,637981740,5620,5620,5620,5620,0
20230706,165900,637981740,5620,5620,5620,5620,0
20230706,165800,637981740,5620,5620,5620,5620,0
20230706,165700,637981740,5620,5620,5620,5620,0
20230706,165600,637981740,5620,5620,5620,5620,0
20230706,165500,637981740,5620,5620,5620,5620,0
20230706,165400,637981740,5620,5620,5620,5620,0
20230706,165300,637981740,5620,5620,5620,5620,0
20230706,165200,637981740,5620,5620,5620,5620,0
20230706,165100,637981740,5620,5620,5620,5620,0
20230706,165000,637981740,5620,5620,5620,5620,0
20230706,164900,637981740,5620,5620,5620,5620,0
20230706,164800,637981740,5620,5620,5620,5620,0
20230706,164700,637981740,5620,5620,5620,5620,0
20230706,164600,637981740,5620,5620,5620,5620,0
20230706,164500,637981740,5620,5620,5620,5620,0
20230706,164400,637981740,5620,5620,5620,5620,0
20230706,164300,637981740,5620,5620,5620,5620,0
20230706,164200,637981740,5620,5620,5620,5620,0
20230706,164100,637981740,5620,5620,5620,5620,0
20230706,164000,637981740,5620,5620,5620,5620,0
20230706,163900,637981740,5620,5620,5620,5620,0
20230706,163800,637981740,5620,5620,5620,5620,0
20230706,163700,637981740,5620,5620,5620,5620,0
20230706,163600,637981740,5620,5620,5620,5620,0
20230706,163500,637981740,5620,5620,5620,5620,0
20230706,163400,637981740,5620,5620,5620,5620,0
20230706,163300,637981740,5620,5620,5620,5620,0
20230706,163200,637981740,5620,5620,5620,5620,1543
20230706,163100,637981740,5620,5620,5620,5620,0
20230706,163000,637981740,5620,5620,5620,5620,0
20230706,162900,637981740,5620,5620,5620,5620,0
20230706,162800,637981740,5620,5620,5620,5620,0
20230706,162700,637981740,5620,5620,5620,5620,0
20230706,162600,637981740,5620,5620,5620,5620,0
20230706,162500,637981740,5620,5620,5620,5620,0
20230706,162400,637981740,5620,5620,5620,5620,0
20230706,162300,637981740,5620,5620,5620,5620,0
20230706,162200,637981740,5620,5620,5620,5620,0
20230706,162100,637981740,5620,5620,5620,5620,0
20230706,162000,637981740,5620,5620,5620,5620,0
20230706,161900,637981740,5620,5620,5620,5620,0
20230706,161800,637981740,5620,5620,5620,5620,0
20230706,161700,637981740,5620,5620,5620,5620,0
20230706,161600,637981740,5620,5620,5620,5620,0
20230706,161500,637981740,5620,5620,5620,5620,0
20230706,161400,637981740,5620,5620,5620,5620,0
20230706,161300,637981740,5620,5620,5620,5620,0
20230706,161200,637981740,5620,5620,5620,5620,0
20230706,161100,637981740,5620,5620,5620,5620,0
20230706,161000,637981740,5620,5620,5620,5620,0
20230706,160900,637981740,5620,5620,5620,5620,0
20230706,160800,637981740,5620,5620,5620,5620,0
20230706,160700,637981740,5620,5620,5620,5620,0
20230706,160600,637981740,5620,5620,5620,5620,0
20230706,160500,637981740,5620,5620,5620,5620,0
20230706,160400,637981740,5620,5620,5620,5620,0
20230706,160300,637981740,5620,5620,5620,5620,0
20230706,160200,637981740,5620,5620,5620,5620,1543
20230706,160100,637981740,5620,5620,5620,5620,0
20230706,160000,637981740,5620,5620,5620,5620,0
20230706,155900,637981740,5620,5620,5620,5620,0
20230706,155800,637981740,5620,5620,5620,5620,0
20230706,155700,637981740,5620,5620,5620,5620,0
20230706,155600,637981740,5620,5620,5620,5620,0
20230706,155500,637981740,5620,5620,5620,5620,0
20230706,155400,637981740,5620,5620,5620,5620,0
20230706,155300,637981740,5620,5620,5620,5620,0
20230706,155200,637981740,5620,5620,5620,5620,0
20230706,155100,637981740,5620,5620,5620,5620,0
20230706,155000,637981740,5620,5620,5620,5620,0
20230706,154900,637981740,5620,5620,5620,5620,0
20230706,154800,637981740,5620,5620,5620,5620,0
20230706,154700,637981740,5620,5620,5620,5620,0
20230706,154600,637981740,5620,5620,5620,5620,0
20230706,154500,637981740,5620,5620,5620,5620,0
20230706,154400,637981740,5620,5620,5620,5620,0
20230706,154300,637981740,5620,5620,5620,5620,0
20230706,154200,637981740,5620,5620,5620,5620,0
20230706,154100,637981740,5620,5620,5620,5620,0
20230706,154000,637981740,5620,5620,5620,5620,0
20230706,153900,637981740,5620,5620,5620,5620,0
20230706,153800,637981740,5620,5620,5620,5620,0
20230706,153700,637981740,5620,5620,5620,5620,0
20230706,153600,637981740,5620,5620,5620,5620,0
20230706,153500,637981740,5620,5620,5620,5620,0
20230706,153400,637981740,5620,5620,5620,5620,0
20230706,153300,637981740,5620,5620,5620,5620,0
20230706,153200,637981740,5620,5620,5620,5620,1543
20230706,153100,637981740,5620,5620,5620,5620,0
20230706,153000,637981740,5620,5620,5620,5620,1543
20230706,152900,629310080,5660,5660,5660,5660,0
20230706,152800,629310080,5660,5660,5660,5660,0
20230706,152700,629310080,5660,5660,5660,5660,0
20230706,152600,629310080,5660,5660,5660,5660,0
20230706,152500,629310080,5660,5660,5660,5660,0
20230706,152400,629310080,5660,5660,5660,5660,0
20230706,152300,629310080,5660,5660,5660,5660,0
20230706,152200,629310080,5660,5660,5660,5660,0
20230706,152100,629310080,5660,5660,5660,5660,0
20230706,152000,629310080,5660,5660,5660,5660,0
20230706,151900,629310080,5660,5640,5660,5630,1331
20230706,151800,621802740,5650,5650,5650,5650,3
20230706,151700,621785790,5650,5650,5650,5650,2
20230706,151600,621774490,5650,5660,5660,5650,480
20230706,151500,619062280,5660,5660,5660,5660,11
20230706,151400,619000020,5660,5640,5660,5640,898
20230706,151300,613935280,5660,5650,5660,5650,2
20230706,151200,613923970,5660,5660,5660,5660,0
20230706,151100,613923970,5660,5640,5660,5640,126
20230706,151000,613213060,5660,5660,5660,5660,0
20230706,150900,613213060,5660,5660,5660,5660,0
20230706,150800,613213060,5660,5660,5660,5660,0
20230706,150700,613213060,5660,5630,5660,5630,12
20230706,150600,613145470,5660,5660,5660,5660,0
20230706,150500,613145470,5660,5660,5660,5660,0
20230706,150400,613145470,5660,5660,5660,5660,0
20230706,150300,613145470,5660,5660,5660,5660,0
20230706,150200,613145470,5660,5660,5660,5660,0
20230706,150100,613145470,5660,5660,5660,5660,0
20230706,150000,613145470,5660,5660,5660,5660,5
20230706,145900,613117170,5660,5660,5660,5660,1
20230706,145800,613111510,5660,5660,5660,5660,1
20230706,145700,613105850,5640,5660,5660,5640,150
20230706,145600,612258380,5680,5680,5680,5680,0
20230706,145500,612258380,5680,5680,5680,5680,1
20230706,145400,612252700,5690,5690,5690,5690,1
20230706,145300,612247010,5660,5650,5660,5650,47
20230706,145200,611981440,5650,5650,5650,5650,950
20230706,145100,606613940,5650,5650,5650,5650,1
20230706,145000,606608290,5650,5660,5660,5650,226
20230706,144900,605331260,5660,5660,5660,5660,24
20230706,144800,605195420,5660,5660,5690,5630,766
20230706,144700,600881770,5690,5690,5690,5690,0
20230706,144600,600881770,5690,5690,5690,5690,20
20230706,144500,600767970,5690,5690,5690,5690,0
20230706,144400,600767970,5690,5690,5690,5690,0
20230706,144300,600767970,5690,5690,5690,5690,0
20230706,144200,600767970,5690,5690,5690,5690,1
20230706,144100,600762280,5690,5690,5690,5690,4
20230706,144000,600739520,5690,5690,5690,5690,1
20230706,143900,600733830,5710,5710,5710,5710,0
20230706,143800,600733830,5710,5710,5710,5710,0
20230706,143700,600733830,5710,5710,5710,5710,0
20230706,143600,600733830,5710,5710,5710,5710,0
20230706,143500,600733830,5710,5710,5710,5710,0
20230706,143400,600733830,5710,5710,5710,5710,0
20230706,143300,600733830,5710,5710,5710,5710,0
20230706,143200,600733830,5710,5710,5710,5710,0
20230706,143100,600733830,5710,5710,5710,5710,0
20230706,143000,600733830,5710,5710,5710,5710,0
20230706,142900,600733830,5710,5710,5710,5710,0
20230706,142800,600733830,5710,5710,5710,5710,0
20230706,142700,600733830,5710,5710,5710,5710,0
20230706,142600,600733830,5710,5650,5710,5650,2100
20230706,142500,588866820,5650,5650,5650,5650,0
20230706,142400,588866820,5650,5650,5650,5650,2
20230706,142300,588855520,5620,5620,5620,5620,0
20230706,142200,588855520,5620,5620,5620,5620,0
20230706,142100,588855520,5620,5620,5620,5620,0
20230706,142000,588855520,5620,5620,5620,5620,3
20230706,141900,588838660,5620,5620,5620,5620,85
20230706,141800,588360960,5610,5620,5620,5610,101
20230706,141700,587794340,5610,5650,5650,5610,276
20230706,141600,586242190,5650,5660,5660,5650,13
20230706,141500,586168710,5660,5660,5660,5630,321
20230706,141400,584358500,5660,5660,5660,5660,0
20230706,141300,584358500,5660,5660,5660,5660,71
20230706,141200,583956640,5660,5640,5660,5640,27
20230706,141100,583804340,5610,5610,5610,5610,170
20230706,141000,582850640,5610,5600,5610,5600,1590
20230706,140900,573946600,5600,5600,5600,5600,203
20230706,140800,572809800,5610,5620,5620,5610,806
20230706,140700,568287920,5620,5620,5620,5620,292
20230706,140600,566646880,5660,5660,5660,5660,0
20230706,140500,566646880,5660,5660,5660,5660,89
20230706,140400,566143140,5610,5630,5630,5610,538
20230706,140300,563118830,5650,5660,5660,5650,447
20230706,140200,560593200,5680,5720,5720,5660,1107
20230706,140100,554313240,5730,5730,5730,5730,1
20230706,140000,554307510,5730,5730,5730,5730,0
20230706,135900,554307510,5730,5730,5730,5730,0
20230706,135800,554307510,5730,5730,5730,5730,1
20230706,135700,554301780,5730,5730,5730,5730,5
20230706,135600,554273130,5730,5730,5730,5680,1511
20230706,135500,545673870,5730,5730,5730,5730,0
20230706,135400,545673870,5730,5730,5740,5730,12
20230706,135300,545605060,5740,5740,5740,5740,0
20230706,135200,545605060,5740,5740,5740,5740,16
20230706,135100,545513220,5740,5740,5740,5740,2
20230706,135000,545501740,5740,5730,5740,5730,102
20230706,134900,544917270,5730,5730,5730,5700,223
20230706,134800,543645460,5730,5730,5740,5720,157
20230706,134700,542747310,5740,5710,5740,5680,4001
20230706,134600,519993570,5710,5710,5710,5710,0
20230706,134500,519993570,5710,5710,5710,5710,0
20230706,134400,519993570,5710,5710,5710,5710,0
20230706,134300,519993570,5710,5710,5710,5710,0
20230706,134200,519993570,5710,5710,5710,5710,10
20230706,134100,519936470,5700,5700,5700,5700,0
20230706,134000,519936470,5700,5710,5710,5700,120
20230706,133900,519251470,5710,5730,5730,5710,1000
20230706,133800,513539990,5760,5760,5760,5760,0
20230706,133700,513539990,5760,5760,5760,5760,50
20230706,133600,513251990,5720,5770,5770,5720,2728
20230706,133500,497605900,5800,5800,5800,5800,0
20230706,133400,497605900,5800,5800,5800,5800,0
20230706,133300,497605900,5800,5800,5800,5800,0
20230706,133200,497605900,5800,5800,5800,5800,57
20230706,133100,497275300,5800,5780,5800,5780,208
20230706,133000,496072540,5780,5780,5780,5780,0
20230706,132900,496072540,5780,5780,5780,5780,100
20230706,132800,495494540,5780,5780,5780,5780,0
20230706,132700,495494540,5780,5780,5780,5780,0
20230706,132600,495494540,5780,5780,5780,5780,0
20230706,132500,495494540,5780,5780,5780,5780,0
20230706,132400,495494540,5780,5760,5780,5750,6
20230706,132300,495459990,5780,5770,5780,5750,55
20230706,132200,495143470,5780,5750,5780,5750,1518
20230706,132100,486414790,5750,5750,5750,5750,0
20230706,132000,486414790,5750,5750,5750,5750,223
20230706,131900,485132540,5750,5750,5750,5750,8
20230706,131800,485086540,5750,5750,5750,5750,200
20230706,131700,483936540,5750,5750,5750,5750,0
20230706,131600,483936540,5750,5750,5750,5750,0
20230706,131500,483936540,5750,5750,5750,5750,0
20230706,131400,483936540,5750,5750,5750,5750,55
20230706,131300,483620290,5750,5750,5750,5740,7
20230706,131200,483580080,5750,5750,5750,5750,4
20230706,131100,483557080,5750,5750,5750,5750,1
20230706,131000,483551330,5750,5780,5780,5750,1695
20230706,130900,473799390,5770,5790,5790,5770,584
20230706,130800,470428160,5800,5800,5800,5800,0
20230706,130700,470428160,5800,5800,5800,5800,0
20230706,130600,470428160,5800,5800,5800,5800,0
20230706,130500,470428160,5800,5790,5800,5790,56
20230706,130400,470103800,5790,5790,5790,5790,16
20230706,130300,470011160,5800,5800,5800,5800,0
20230706,130200,470011160,5800,5800,5800,5800,0
20230706,130100,470011160,5800,5800,5800,5800,0
20230706,130000,470011160,5800,5800,5800,5800,0
20230706,125900,470011160,5800,5800,5800,5800,0
20230706,125800,470011160,5800,5790,5800,5780,205
20230706,125700,468826200,5800,5800,5800,5800,1
20230706,125600,468820400,5780,5800,5800,5780,430
20230706,125500,466333140,5840,5840,5840,5840,0
20230706,125400,466333140,5840,5840,5840,5840,0
20230706,125300,466333140,5840,5840,5840,5840,0
20230706,125200,466333140,5840,5840,5840,5840,0
20230706,125100,466333140,5840,5840,5840,5840,0
20230706,125000,466333140,5840,5840,5840,5840,2
20230706,124900,466321460,5840,5850,5850,5770,3923
20230706,124800,443626460,5850,5850,5850,5850,0
20230706,124700,443626460,5850,5830,5850,5830,1960
20230706,124600,432183520,5830,5830,5830,5830,0
20230706,124500,432183520,5830,5830,5830,5830,0
20230706,124400,432183520,5830,5830,5830,5830,0
20230706,124300,432183520,5830,5830,5830,5830,0
20230706,124200,432183520,5830,5830,5830,5830,0
20230706,124100,432183520,5830,5830,5830,5830,0
20230706,124000,432183520,5830,5830,5830,5830,0
20230706,123900,432183520,5830,5830,5830,5830,0
20230706,123800,432183520,5830,5830,5830,5830,0
20230706,123700,432183520,5830,5830,5830,5830,106
20230706,123600,431565540,5830,5830,5830,5830,0
20230706,123500,431565540,5830,5830,5830,5830,0
20230706,123400,431565540,5830,5830,5830,5830,102
20230706,123300,430970880,5830,5830,5830,5830,0
20230706,123200,430970880,5830,5830,5830,5830,1
20230706,123100,430965050,5790,5800,5800,5790,469
20230706,123000,428247860,5820,5820,5820,5820,0
20230706,122900,428247860,5820,5820,5820,5820,0
20230706,122800,428247860,5820,5820,5820,5820,0
20230706,122700,428247860,5820,5820,5820,5820,0
20230706,122600,428247860,5820,5820,5820,5820,0
20230706,122500,428247860,5820,5810,5820,5800,1058
20230706,122400,422110210,5830,5830,5830,5830,0
20230706,122300,422110210,5830,5830,5830,5830,0
20230706,122200,422110210,5830,5830,5830,5830,368
20230706,122100,419964770,5840,5840,5840,5840,0
20230706,122000,419964770,5840,5830,5840,5830,1489
20230706,121900,411278830,5830,5830,5830,5830,0
20230706,121800,411278830,5830,5830,5830,5830,0
20230706,121700,411278830,5830,5830,5830,5830,1
20230706,121600,411273000,5830,5830,5830,5830,0
20230706,121500,411273000,5830,5830,5830,5830,0
20230706,121400,411273000,5830,5830,5830,5830,0
20230706,121300,411273000,5830,5830,5830,5830,0
20230706,121200,411273000,5830,5830,5830,5830,0
20230706,121100,411273000,5830,5800,5830,5800,1501
20230706,121000,402555500,5780,5780,5780,5780,1560
20230706,120900,393538700,5800,5790,5800,5790,4
20230706,120800,393515530,5780,5800,5800,5780,2267
20230706,120700,380393710,5810,5830,5830,5810,1774
20230706,120600,370061400,5830,5830,5830,5830,0
20230706,120500,370061400,5830,5850,5850,5830,858
20230706,120400,365055720,5850,5850,5850,5850,1099
20230706,120300,358626570,5850,5850,5850,5850,0
20230706,120200,358626570,5850,5840,5850,5840,9
20230706,120100,358573950,5830,5830,5830,5830,854
20230706,120000,353595130,5850,5830,5850,5830,1500
20230706,115900,344823120,5820,5820,5820,5820,0
20230706,115800,344823120,5820,5820,5820,5820,0
20230706,115700,344823120,5820,5820,5820,5820,10
20230706,115600,344764920,5820,5820,5820,5820,26
20230706,115500,344613600,5820,5820,5820,5820,0
20230706,115400,344613600,5820,5820,5820,5820,2023
20230706,115300,332839740,5810,5810,5810,5810,0
20230706,115200,332839740,5810,5810,5810,5810,0
20230706,115100,332839740,5810,5810,5810,5810,118
20230706,115000,332154160,5850,5850,5850,5850,0
20230706,114900,332154160,5850,5850,5850,5850,0
20230706,114800,332154160,5850,5810,5850,5780,502
20230706,114700,329250670,5860,5800,5860,5800,1500
20230706,114600,320488430,5800,5820,5820,5800,200
20230706,114500,319327310,5830,5820,5830,5820,14
20230706,114400,319245810,5850,5850,5850,5850,0
20230706,114300,319245810,5850,5850,5850,5850,0
20230706,114200,319245810,5850,5850,5850,5850,0
20230706,114100,319245810,5850,5850,5850,5850,10
20230706,114000,319187310,5860,5860,5860,5860,0
20230706,113900,319187310,5860,5860,5860,5860,0
20230706,113800,319187310,5860,5860,5860,5860,0
20230706,113700,319187310,5860,5840,5860,5840,1200
20230706,113600,312159360,5840,5840,5840,5840,0
20230706,113500,312159360,5840,5840,5840,5840,0
20230706,113400,312159360,5840,5840,5840,5840,0
20230706,113300,312159360,5840,5820,5840,5810,56
20230706,113200,311833750,5840,5840,5840,5840,1
20230706,113100,311827910,5850,5850,5850,5850,0
20230706,113000,311827910,5850,5840,5850,5840,170
20230706,112900,310834640,5830,5870,5880,5830,326
20230706,112800,308920230,5880,5850,5880,5840,2133
20230706,112700,296421360,5860,5860,5860,5850,1424
20230706,112600,288078100,5860,5830,5860,5830,1200
20230706,112500,281067100,5830,5790,5830,5790,1576
20230706,112400,271907060,5780,5800,5800,5780,354
20230706,112300,269857570,5800,5800,5800,5800,0
20230706,112200,269857570,5800,5810,5810,5800,1030
20230706,112100,263883520,5820,5830,5830,5810,68
20230706,112000,263487830,5850,5780,5860,5770,1019
20230706,111900,257546520,5760,5760,5760,5760,159
20230706,111800,256630680,5760,5770,5770,5760,841
20230706,111700,251786420,5780,5780,5780,5780,0
20230706,111600,251786420,5780,5780,5780,5780,10
20230706,111500,251728620,5780,5780,5780,5780,0
20230706,111400,251728620,5780,5780,5780,5780,231
20230706,111300,250393440,5780,5800,5800,5780,13
20230706,111200,250318230,5800,5820,5820,5800,339
20230706,111100,248348620,5830,5840,5840,5830,93
20230706,111000,247805520,5830,5850,5850,5820,40
20230706,110900,247572060,5860,5860,5860,5860,281
20230706,110800,245925400,5860,5860,5860,5860,0
20230706,110700,245925400,5860,5850,5860,5850,133
20230706,110600,245147250,5850,5850,5850,5850,891
20230706,110500,239934900,5850,5840,5850,5840,275
20230706,110400,238326240,5850,5780,5850,5780,6954
20230706,110300,198062170,5770,5770,5770,5770,1116
20230706,110200,191622850,5770,5770,5770,5770,0
20230706,110100,191622850,5770,5760,5770,5760,1423
20230706,110000,183426320,5750,5750,5750,5750,3
20230706,105900,183409070,5750,5750,5750,5750,0
20230706,105800,183409070,5750,5750,5750,5750,0
20230706,105700,183409070,5750,5750,5750,5750,1
20230706,105600,183403320,5740,5740,5740,5740,0
20230706,105500,183403320,5740,5740,5740,5740,0
20230706,105400,183403320,5740,5740,5740,5740,0
20230706,105300,183403320,5740,5750,5760,5740,9
20230706,105200,183351630,5760,5760,5760,5760,3
20230706,105100,183334350,5760,5760,5760,5740,1012
20230706,105000,177515260,5770,5760,5780,5760,128
20230706,104900,176777460,5760,5760,5760,5750,14
20230706,104800,176696830,5760,5750,5760,5750,1016
20230706,104700,170854770,5750,5740,5750,5740,19
20230706,104600,170745560,5740,5740,5740,5740,2
20230706,104500,170734080,5740,5720,5740,5720,1717
20230706,104400,160909270,5720,5720,5730,5710,10
20230706,104300,160852090,5740,5740,5740,5740,0
20230706,104200,160852090,5740,5740,5740,5740,1
20230706,104100,160846350,5710,5750,5750,5710,737
20230706,104000,156634410,5770,5700,5770,5700,1060
20230706,103900,150560710,5700,5690,5700,5680,10085
20230706,103800,93077050,5680,5680,5680,5680,0
20230706,103700,93077050,5680,5670,5680,5670,27
20230706,103600,92923890,5680,5680,5680,5680,500
20230706,103500,90083890,5680,5680,5680,5680,8
20230706,103400,90038450,5680,5680,5680,5680,0
20230706,103300,90038450,5680,5680,5680,5680,0
20230706,103200,90038450,5680,5680,5680,5680,0
20230706,103100,90038450,5680,5680,5680,5680,0
20230706,103000,90038450,5680,5680,5680,5680,0
20230706,102900,90038450,5680,5680,5680,5680,1
20230706,102800,90032770,5670,5670,5670,5670,10
20230706,102700,89976070,5680,5680,5680,5680,0
20230706,102600,89976070,5680,5680,5680,5680,0
20230706,102500,89976070,5680,5680,5680,5680,101
20230706,102400,89402390,5680,5680,5680,5680,0
20230706,102300,89402390,5680,5660,5680,5650,69
20230706,102200,89012340,5680,5680,5680,5680,0
20230706,102100,89012340,5680,5680,5680,5680,0
20230706,102000,89012340,5680,5680,5680,5680,0
20230706,101900,89012340,5680,5680,5680,5680,0
20230706,101800,89012340,5680,5680,5680,5680,0
20230706,101700,89012340,5680,5680,5680,5680,0
20230706,101600,89012340,5680,5680,5680,5680,0
20230706,101500,89012340,5680,5680,5680,5680,0
20230706,101400,89012340,5680,5680,5680,5680,0
20230706,101300,89012340,5680,5680,5680,5680,0
20230706,101200,89012340,5680,5680,5680,5680,38
20230706,101100,88796500,5680,5640,5680,5600,4860
20230706,101000,61498440,5680,5680,5680,5680,0
20230706,100900,61498440,5680,5680,5680,5680,0
20230706,100800,61498440,5680,5650,5680,5630,1495
20230706,100700,53069900,5640,5640,5640,5640,0
20230706,100600,53069900,5640,5640,5640,5640,0
20230706,100500,53069900,5640,5640,5640,5640,400
20230706,100400,50813900,5640,5640,5640,5640,203
20230706,100300,49668980,5630,5630,5630,5630,0
20230706,100200,49668980,5630,5630,5630,5630,0
20230706,100100,49668980,5630,5650,5650,5630,105
20230706,100000,49077730,5630,5630,5630,5630,50
20230706,095900,48796230,5630,5630,5630,5630,0
20230706,095800,48796230,5630,5630,5630,5630,50
20230706,095700,48514730,5630,5630,5630,5630,78
20230706,095600,48075590,5630,5630,5630,5630,207
20230706,095500,46910180,5630,5630,5630,5630,0
20230706,095400,46910180,5630,5630,5630,5630,0
20230706,095300,46910180,5630,5630,5630,5630,0
20230706,095200,46910180,5630,5630,5630,5630,100
20230706,095100,46347180,5650,5630,5650,5630,101
20230706,095000,45778530,5650,5640,5650,5640,8
20230706,094900,45733370,5650,5630,5650,5630,101
20230706,094800,45164720,5630,5640,5640,5630,12
20230706,094700,45097140,5640,5630,5640,5630,485
20230706,094600,42366490,5630,5630,5630,5630,1
20230706,094500,42360860,5610,5610,5610,5610,10
20230706,094400,42304760,5610,5610,5610,5610,20
20230706,094300,42192560,5610,5630,5630,5610,11
20230706,094200,42130830,5630,5630,5630,5630,1
20230706,094100,42125200,5610,5610,5610,5610,20
20230706,094000,42013000,5630,5630,5630,5630,0
20230706,093900,42013000,5630,5630,5630,5630,0
20230706,093800,42013000,5630,5630,5630,5630,0
20230706,093700,42013000,5630,5630,5630,5630,0
20230706,093600,42013000,5630,5630,5630,5630,0
20230706,093500,42013000,5630,5630,5630,5630,0
20230706,093400,42013000,5630,5630,5630,5630,0
20230706,093300,42013000,5630,5630,5630,5630,0
20230706,093200,42013000,5630,5630,5630,5630,0
20230706,093100,42013000,5630,5630,5630,5630,0
20230706,093000,42013000,5630,5630,5630,5630,0
20230706,092900,42013000,5630,5650,5650,5630,10
20230706,092800,41956520,5650,5650,5650,5650,10
20230706,092700,41900020,5650,5650,5650,5650,10
20230706,092600,41843520,5650,5690,5690,5650,601
20230706,092500,38447830,5690,5690,5690,5690,0
20230706,092400,38447830,5690,5700,5700,5690,465
20230706,092300,35799980,5700,5690,5700,5690,27
20230706,092200,35646250,5690,5690,5690,5680,536
20230706,092100,32596850,5690,5690,5690,5690,0
20230706,092000,32596850,5690,5690,5690,5690,0
20230706,091900,32596850,5690,5690,5690,5650,742
20230706,091800,28397450,5690,5670,5690,5670,175
20230706,091700,27405100,5670,5670,5670,5670,0
20230706,091600,27405100,5670,5660,5670,5660,17
20230706,091500,27308870,5650,5620,5650,5620,1929
20230706,091400,16437540,5620,5620,5620,5620,1
20230706,091300,16431920,5620,5580,5620,5580,901
20230706,091200,11384670,5580,5580,5580,5580,2
20230706,091100,11373510,5590,5590,5590,5580,35
20230706,091000,11177880,5600,5600,5600,5600,50
20230706,090900,10897880,5600,5600,5600,5600,0
20230706,090800,10897880,5600,5600,5600,5600,0
20230706,090700,10897880,5600,5600,5600,5600,0
20230706,090600,10897880,5600,5600,5600,5600,4
20230706,090500,10875480,5600,5600,5600,5600,54
20230706,090400,10573080,5610,5580,5610,5580,28
20230706,090300,10416780,5580,5580,5580,5550,398
20230706,090200,8207380,5580,5560,5580,5560,16
20230706,090100,8118270,5560,5550,5560,5550,1090
20230706,090000,2057920,5580,5580,5580,5560,369