stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193400,1014748810,5900,5900,5900,5900,1402
20230714,193300,1014748810,5900,5900,5900,5900,0
20230714,193200,1014748810,5900,5900,5900,5900,0
20230714,193100,1014748810,5900,5900,5900,5900,0
20230714,193000,1014748810,5900,5900,5900,5900,0
20230714,192900,1014748810,5900,5900,5900,5900,0
20230714,192800,1014748810,5900,5900,5900,5900,0
20230714,192700,1014748810,5900,5900,5900,5900,0
20230714,192600,1014748810,5900,5900,5900,5900,0
20230714,192500,1014748810,5900,5900,5900,5900,0
20230714,192400,1014748810,5900,5900,5900,5900,0
20230714,192300,1014748810,5900,5900,5900,5900,0
20230714,192200,1014748810,5900,5900,5900,5900,0
20230714,192100,1014748810,5900,5900,5900,5900,0
20230714,192000,1014748810,5900,5900,5900,5900,0
20230714,191900,1014748810,5900,5900,5900,5900,0
20230714,191800,1014748810,5900,5900,5900,5900,0
20230714,191700,1014748810,5900,5900,5900,5900,0
20230714,191600,1014748810,5900,5900,5900,5900,0
20230714,191500,1014748810,5900,5900,5900,5900,0
20230714,191400,1014748810,5900,5900,5900,5900,0
20230714,191300,1014748810,5900,5900,5900,5900,0
20230714,191200,1014748810,5900,5900,5900,5900,0
20230714,191100,1014748810,5900,5900,5900,5900,0
20230714,191000,1014748810,5900,5900,5900,5900,0
20230714,190900,1014748810,5900,5900,5900,5900,0
20230714,190800,1014748810,5900,5900,5900,5900,0
20230714,190700,1014748810,5900,5900,5900,5900,0
20230714,190600,1014748810,5900,5900,5900,5900,0
20230714,190500,1014748810,5900,5900,5900,5900,0
20230714,190400,1014748810,5900,5900,5900,5900,1402
20230714,190300,1014748810,5900,5900,5900,5900,0
20230714,190200,1014748810,5900,5900,5900,5900,0
20230714,190100,1014748810,5900,5900,5900,5900,0
20230714,190000,1014748810,5900,5900,5900,5900,0
20230714,185900,1014748810,5900,5900,5900,5900,0
20230714,185800,1014748810,5900,5900,5900,5900,0
20230714,185700,1014748810,5900,5900,5900,5900,0
20230714,185600,1014748810,5900,5900,5900,5900,0
20230714,185500,1014748810,5900,5900,5900,5900,0
20230714,185400,1014748810,5900,5900,5900,5900,0
20230714,185300,1014748810,5900,5900,5900,5900,0
20230714,185200,1014748810,5900,5900,5900,5900,0
20230714,185100,1014748810,5900,5900,5900,5900,0
20230714,185000,1014748810,5900,5900,5900,5900,0
20230714,184900,1014748810,5900,5900,5900,5900,0
20230714,184800,1014748810,5900,5900,5900,5900,0
20230714,184700,1014748810,5900,5900,5900,5900,0
20230714,184600,1014748810,5900,5900,5900,5900,0
20230714,184500,1014748810,5900,5900,5900,5900,0
20230714,184400,1014748810,5900,5900,5900,5900,0
20230714,184300,1014748810,5900,5900,5900,5900,0
20230714,184200,1014748810,5900,5900,5900,5900,0
20230714,184100,1014748810,5900,5900,5900,5900,0
20230714,184000,1014748810,5900,5900,5900,5900,0
20230714,183900,1014748810,5900,5900,5900,5900,0
20230714,183800,1014748810,5900,5900,5900,5900,0
20230714,183700,1014748810,5900,5900,5900,5900,0
20230714,183600,1014748810,5900,5900,5900,5900,0
20230714,183500,1014748810,5900,5900,5900,5900,0
20230714,183400,1014748810,5900,5900,5900,5900,1402
20230714,183300,1014748810,5900,5900,5900,5900,0
20230714,183200,1014748810,5900,5900,5900,5900,0
20230714,183100,1014748810,5900,5900,5900,5900,0
20230714,183000,1014748810,5900,5900,5900,5900,0
20230714,182900,1014748810,5900,5900,5900,5900,0
20230714,182800,1014748810,5900,5900,5900,5900,0
20230714,182700,1014748810,5900,5900,5900,5900,0
20230714,182600,1014748810,5900,5900,5900,5900,0
20230714,182500,1014748810,5900,5900,5900,5900,0
20230714,182400,1014748810,5900,5900,5900,5900,0
20230714,182300,1014748810,5900,5900,5900,5900,0
20230714,182200,1014748810,5900,5900,5900,5900,0
20230714,182100,1014748810,5900,5900,5900,5900,0
20230714,182000,1014748810,5900,5900,5900,5900,0
20230714,181900,1014748810,5900,5900,5900,5900,0
20230714,181800,1014748810,5900,5900,5900,5900,0
20230714,181700,1014748810,5900,5900,5900,5900,0
20230714,181600,1014748810,5900,5900,5900,5900,0
20230714,181500,1014748810,5900,5900,5900,5900,0
20230714,181400,1014748810,5900,5900,5900,5900,0
20230714,181300,1014748810,5900,5900,5900,5900,0
20230714,181200,1014748810,5900,5900,5900,5900,0
20230714,181100,1014748810,5900,5900,5900,5900,0
20230714,181000,1014748810,5900,5900,5900,5900,0
20230714,180900,1014748810,5900,5900,5900,5900,0
20230714,180800,1014748810,5900,5900,5900,5900,0
20230714,180700,1014748810,5900,5900,5900,5900,0
20230714,180600,1014748810,5900,5900,5900,5900,0
20230714,180500,1014748810,5900,5900,5900,5900,0
20230714,180400,1014748810,5900,5900,5900,5900,1402
20230714,180300,1014748810,5900,5900,5900,5900,0
20230714,180200,1014748810,5900,5900,5900,5900,0
20230714,180100,1014748810,5900,5900,5900,5900,0
20230714,180000,1014748810,5900,5900,5900,5900,0
20230714,175900,1014748810,5900,5900,5900,5900,0
20230714,175800,1014748810,5900,5900,5900,5900,0
20230714,175700,1014748810,5900,5900,5900,5900,0
20230714,175600,1014748810,5900,5900,5900,5900,0
20230714,175500,1014748810,5900,5900,5900,5900,0
20230714,175400,1014748810,5900,5900,5900,5900,0
20230714,175300,1014748810,5900,5900,5900,5900,0
20230714,175200,1014748810,5900,5900,5900,5900,0
20230714,175100,1014748810,5900,5900,5900,5900,0
20230714,175000,1014748810,5900,5900,5900,5900,0
20230714,174900,1014748810,5900,5900,5900,5900,0
20230714,174800,1014748810,5900,5900,5900,5900,0
20230714,174700,1014748810,5900,5900,5900,5900,0
20230714,174600,1014748810,5900,5900,5900,5900,0
20230714,174500,1014748810,5900,5900,5900,5900,0
20230714,174400,1014748810,5900,5900,5900,5900,0
20230714,174300,1014748810,5900,5900,5900,5900,0
20230714,174200,1014748810,5900,5900,5900,5900,0
20230714,174100,1014748810,5900,5900,5900,5900,0
20230714,174000,1014748810,5900,5900,5900,5900,0
20230714,173900,1014748810,5900,5900,5900,5900,0
20230714,173800,1014748810,5900,5900,5900,5900,0
20230714,173700,1014748810,5900,5900,5900,5900,0
20230714,173600,1014748810,5900,5900,5900,5900,0
20230714,173500,1014748810,5900,5900,5900,5900,0
20230714,173400,1014748810,5900,5900,5900,5900,1402
20230714,173300,1014748810,5900,5900,5900,5900,0
20230714,173200,1014748810,5900,5900,5900,5900,0
20230714,173100,1014748810,5900,5900,5900,5900,0
20230714,173000,1014748810,5900,5900,5900,5900,0
20230714,172900,1014748810,5900,5900,5900,5900,0
20230714,172800,1014748810,5900,5900,5900,5900,0
20230714,172700,1014748810,5900,5900,5900,5900,0
20230714,172600,1014748810,5900,5900,5900,5900,0
20230714,172500,1014748810,5900,5900,5900,5900,0
20230714,172400,1014748810,5900,5900,5900,5900,0
20230714,172300,1014748810,5900,5900,5900,5900,0
20230714,172200,1014748810,5900,5900,5900,5900,0
20230714,172100,1014748810,5900,5900,5900,5900,0
20230714,172000,1014748810,5900,5900,5900,5900,0
20230714,171900,1014748810,5900,5900,5900,5900,0
20230714,171800,1014748810,5900,5900,5900,5900,0
20230714,171700,1014748810,5900,5900,5900,5900,0
20230714,171600,1014748810,5900,5900,5900,5900,0
20230714,171500,1014748810,5900,5900,5900,5900,0
20230714,171400,1014748810,5900,5900,5900,5900,0
20230714,171300,1014748810,5900,5900,5900,5900,0
20230714,171200,1014748810,5900,5900,5900,5900,0
20230714,171100,1014748810,5900,5900,5900,5900,0
20230714,171000,1014748810,5900,5900,5900,5900,0
20230714,170900,1014748810,5900,5900,5900,5900,0
20230714,170800,1014748810,5900,5900,5900,5900,0
20230714,170700,1014748810,5900,5900,5900,5900,0
20230714,170600,1014748810,5900,5900,5900,5900,0
20230714,170500,1014748810,5900,5900,5900,5900,0
20230714,170400,1014748810,5900,5900,5900,5900,1402
20230714,170300,1014748810,5900,5900,5900,5900,0
20230714,170200,1014748810,5900,5900,5900,5900,0
20230714,170100,1014748810,5900,5900,5900,5900,0
20230714,170000,1014748810,5900,5900,5900,5900,0
20230714,165900,1014748810,5900,5900,5900,5900,0
20230714,165800,1014748810,5900,5900,5900,5900,0
20230714,165700,1014748810,5900,5900,5900,5900,0
20230714,165600,1014748810,5900,5900,5900,5900,0
20230714,165500,1014748810,5900,5900,5900,5900,0
20230714,165400,1014748810,5900,5900,5900,5900,0
20230714,165300,1014748810,5900,5900,5900,5900,0
20230714,165200,1014748810,5900,5900,5900,5900,0
20230714,165100,1014748810,5900,5900,5900,5900,0
20230714,165000,1014748810,5900,5900,5900,5900,0
20230714,164900,1014748810,5900,5900,5900,5900,0
20230714,164800,1014748810,5900,5900,5900,5900,0
20230714,164700,1014748810,5900,5900,5900,5900,0
20230714,164600,1014748810,5900,5900,5900,5900,0
20230714,164500,1014748810,5900,5900,5900,5900,0
20230714,164400,1014748810,5900,5900,5900,5900,0
20230714,164300,1014748810,5900,5900,5900,5900,0
20230714,164200,1014748810,5900,5900,5900,5900,0
20230714,164100,1014748810,5900,5900,5900,5900,0
20230714,164000,1014748810,5900,5900,5900,5900,0
20230714,163900,1014748810,5900,5900,5900,5900,0
20230714,163800,1014748810,5900,5900,5900,5900,0
20230714,163700,1014748810,5900,5900,5900,5900,0
20230714,163600,1014748810,5900,5900,5900,5900,0
20230714,163500,1014748810,5900,5900,5900,5900,0
20230714,163400,1014748810,5900,5900,5900,5900,1402
20230714,163300,1014748810,5900,5900,5900,5900,0
20230714,163200,1014748810,5900,5900,5900,5900,0
20230714,163100,1014748810,5900,5900,5900,5900,0
20230714,163000,1014748810,5900,5900,5900,5900,0
20230714,162900,1014748810,5900,5900,5900,5900,0
20230714,162800,1014748810,5900,5900,5900,5900,0
20230714,162700,1014748810,5900,5900,5900,5900,0
20230714,162600,1014748810,5900,5900,5900,5900,0
20230714,162500,1014748810,5900,5900,5900,5900,0
20230714,162400,1014748810,5900,5900,5900,5900,0
20230714,162300,1014748810,5900,5900,5900,5900,0
20230714,162200,1014748810,5900,5900,5900,5900,0
20230714,162100,1014748810,5900,5900,5900,5900,0
20230714,162000,1014748810,5900,5900,5900,5900,0
20230714,161900,1014748810,5900,5900,5900,5900,0
20230714,161800,1014748810,5900,5900,5900,5900,0
20230714,161700,1014748810,5900,5900,5900,5900,0
20230714,161600,1014748810,5900,5900,5900,5900,0
20230714,161500,1014748810,5900,5900,5900,5900,0
20230714,161400,1014748810,5900,5900,5900,5900,0
20230714,161300,1014748810,5900,5900,5900,5900,0
20230714,161200,1014748810,5900,5900,5900,5900,0
20230714,161100,1014748810,5900,5900,5900,5900,0
20230714,161000,1014748810,5900,5900,5900,5900,0
20230714,160900,1014748810,5900,5900,5900,5900,0
20230714,160800,1014748810,5900,5900,5900,5900,0
20230714,160700,1014748810,5900,5900,5900,5900,0
20230714,160600,1014748810,5900,5900,5900,5900,0
20230714,160500,1014748810,5900,5900,5900,5900,0
20230714,160400,1014748810,5900,5900,5900,5900,1402
20230714,160300,1014748810,5900,5900,5900,5900,0
20230714,160200,1014748810,5900,5900,5900,5900,0
20230714,160100,1014748810,5900,5900,5900,5900,0
20230714,160000,1014748810,5900,5900,5900,5900,0
20230714,155900,1014748810,5900,5900,5900,5900,0
20230714,155800,1014748810,5900,5900,5900,5900,0
20230714,155700,1014748810,5900,5900,5900,5900,0
20230714,155600,1014748810,5900,5900,5900,5900,0
20230714,155500,1014748810,5900,5900,5900,5900,0
20230714,155400,1014748810,5900,5900,5900,5900,0
20230714,155300,1014748810,5900,5900,5900,5900,0
20230714,155200,1014748810,5900,5900,5900,5900,0
20230714,155100,1014748810,5900,5900,5900,5900,0
20230714,155000,1014748810,5900,5900,5900,5900,0
20230714,154900,1014748810,5900,5900,5900,5900,0
20230714,154800,1014748810,5900,5900,5900,5900,0
20230714,154700,1014748810,5900,5900,5900,5900,0
20230714,154600,1014748810,5900,5900,5900,5900,0
20230714,154500,1014748810,5900,5900,5900,5900,0
20230714,154400,1014748810,5900,5900,5900,5900,0
20230714,154300,1014748810,5900,5900,5900,5900,0
20230714,154200,1014748810,5900,5900,5900,5900,0
20230714,154100,1014748810,5900,5900,5900,5900,0
20230714,154000,1014748810,5900,5900,5900,5900,0
20230714,153900,1014748810,5900,5900,5900,5900,0
20230714,153800,1014748810,5900,5900,5900,5900,0
20230714,153700,1014748810,5900,5900,5900,5900,0
20230714,153600,1014748810,5900,5900,5900,5900,0
20230714,153500,1014748810,5900,5900,5900,5900,0
20230714,153400,1014748810,5900,5900,5900,5900,1402
20230714,153300,1014748810,5900,5900,5900,5900,0
20230714,153200,1014748810,5900,5900,5900,5900,0
20230714,153100,1014748810,5900,5900,5900,5900,0
20230714,153000,1014748810,5900,5900,5900,5900,1402
20230714,152900,1006477010,5890,5890,5890,5890,0
20230714,152800,1006477010,5890,5890,5890,5890,0
20230714,152700,1006477010,5890,5890,5890,5890,0
20230714,152600,1006477010,5890,5890,5890,5890,0
20230714,152500,1006477010,5890,5890,5890,5890,0
20230714,152400,1006477010,5890,5890,5890,5890,0
20230714,152300,1006477010,5890,5890,5890,5890,0
20230714,152200,1006477010,5890,5890,5890,5890,0
20230714,152100,1006477010,5890,5890,5890,5890,0
20230714,152000,1006477010,5890,5890,5890,5890,0
20230714,151900,1006477010,5890,5890,5890,5880,359
20230714,151800,1004362670,5890,5890,5890,5890,98
20230714,151700,1003785450,5890,5890,5890,5890,269
20230714,151600,1002201040,5890,5890,5890,5890,374
20230714,151500,999998180,5850,5850,5850,5850,1
20230714,151400,999992330,5840,5840,5840,5840,0
20230714,151300,999992330,5840,5840,5840,5840,0
20230714,151200,999992330,5840,5840,5840,5840,0
20230714,151100,999992330,5840,5850,5850,5840,41
20230714,151000,999752750,5840,5840,5840,5840,151
20230714,150900,998870910,5820,5830,5840,5820,2779
20230714,150800,982688240,5840,5840,5850,5840,780
20230714,150700,978132390,5850,5850,5850,5850,29
20230714,150600,977962740,5850,5850,5850,5850,136
20230714,150500,977167140,5850,5860,5860,5850,300
20230714,150400,975411350,5860,5860,5860,5860,2
20230714,150300,975399630,5860,5860,5860,5860,998
20230714,150200,969551350,5860,5900,5900,5860,901
20230714,150100,964261080,5900,5900,5900,5900,0
20230714,150000,964261080,5900,5900,5900,5900,4
20230714,145900,964237480,5900,5900,5900,5900,0
20230714,145800,964237480,5900,5900,5900,5900,3
20230714,145700,964219780,5900,5900,5900,5900,12
20230714,145600,964148980,5900,5900,5900,5900,0
20230714,145500,964148980,5900,5900,5900,5900,1
20230714,145400,964143080,5860,5860,5860,5860,2
20230714,145300,964131360,5870,5860,5870,5860,1035
20230714,145200,958056110,5860,5870,5870,5860,1423
20230714,145100,949703430,5870,5880,5880,5870,388
20230714,145000,947422130,5880,5880,5880,5880,6
20230714,144900,947386850,5890,5890,5890,5890,1
20230714,144800,947380960,5880,5890,5890,5880,173
20230714,144700,946362510,5890,5890,5890,5890,0
20230714,144600,946362510,5890,5880,5890,5880,107
20230714,144500,945733310,5900,5900,5900,5900,0
20230714,144400,945733310,5900,5900,5900,5900,0
20230714,144300,945733310,5900,5900,5900,5900,1
20230714,144200,945727410,5870,5870,5870,5870,3
20230714,144100,945709800,5860,5850,5860,5850,423
20230714,144000,943231100,5850,5850,5850,5850,550
20230714,143900,940013600,5850,5830,5850,5830,147
20230714,143800,939154170,5830,5830,5830,5830,0
20230714,143700,939154170,5830,5830,5830,5830,2
20230714,143600,939142510,5830,5850,5850,5830,6
20230714,143500,939107490,5840,5820,5840,5820,230
20230714,143400,937764590,5810,5810,5810,5810,0
20230714,143300,937764590,5810,5830,5830,5810,550
20230714,143200,934566850,5800,5850,5850,5800,1858
20230714,143100,923762250,5890,5890,5890,5890,0
20230714,143000,923762250,5890,5890,5890,5890,1
20230714,142900,923756360,5850,5860,5860,5850,32
20230714,142800,923568940,5850,5890,5900,5850,5910
20230714,142700,888930650,5890,5890,5890,5870,72
20230714,142600,888507020,5890,5890,5890,5890,53
20230714,142500,888194850,5860,5870,5870,5860,1399
20230714,142400,879996380,5860,5860,5860,5860,0
20230714,142300,879996380,5860,5900,5900,5860,1072
20230714,142200,873703400,5900,5910,5910,5900,506
20230714,142100,870717990,5900,5900,5900,5900,0
20230714,142000,870717990,5900,5900,5900,5900,510
20230714,141900,867708990,5900,5900,5900,5900,0
20230714,141800,867708990,5900,5900,5900,5900,1484
20230714,141700,858953390,5900,5900,5900,5900,300
20230714,141600,857183390,5900,5900,5900,5900,0
20230714,141500,857183390,5900,5900,5900,5900,300
20230714,141400,855413390,5900,5900,5900,5900,0
20230714,141300,855413390,5900,5900,5900,5900,0
20230714,141200,855413390,5900,5910,5910,5900,3000
20230714,141100,837712830,5900,5900,5900,5900,0
20230714,141000,837712830,5900,5900,5900,5900,0
20230714,140900,837712830,5900,5900,5900,5900,0
20230714,140800,837712830,5900,5910,5910,5900,2000
20230714,140700,825912720,5900,5950,5950,5900,4711
20230714,140600,798088860,5950,5960,5960,5950,517
20230714,140500,795008740,5970,5970,5970,5970,787
20230714,140400,790310350,5980,5980,5980,5980,10
20230714,140300,790250550,5970,5970,5970,5970,0
20230714,140200,790250550,5970,5970,5970,5970,0
20230714,140100,790250550,5970,5980,5980,5970,92
20230714,140000,789701260,5980,5980,5980,5980,229
20230714,135900,788331840,6000,6000,6000,6000,0
20230714,135800,788331840,6000,6000,6000,6000,0
20230714,135700,788331840,6000,6000,6000,6000,0
20230714,135600,788331840,6000,6000,6000,6000,0
20230714,135500,788331840,6000,6000,6000,6000,0
20230714,135400,788331840,6000,6000,6000,6000,16
20230714,135300,788235840,6000,6000,6000,6000,0
20230714,135200,788235840,6000,6000,6000,6000,0
20230714,135100,788235840,6000,6000,6000,6000,0
20230714,135000,788235840,6000,6000,6000,6000,0
20230714,134900,788235840,6000,6000,6000,6000,0
20230714,134800,788235840,6000,6000,6000,6000,0
20230714,134700,788235840,6000,6000,6000,6000,0
20230714,134600,788235840,6000,6000,6000,6000,7
20230714,134500,788193840,5970,5970,5970,5970,0
20230714,134400,788193840,5970,5970,5970,5970,0
20230714,134300,788193840,5970,5970,5970,5970,0
20230714,134200,788193840,5970,5970,5970,5970,0
20230714,134100,788193840,5970,5970,5970,5970,0
20230714,134000,788193840,5970,5970,5970,5970,0
20230714,133900,788193840,5970,5970,5970,5970,103
20230714,133800,787578930,5970,5970,5970,5970,0
20230714,133700,787578930,5970,5970,5970,5970,300
20230714,133600,785787930,5980,5980,5980,5980,0
20230714,133500,785787930,5980,5980,5980,5980,0
20230714,133400,785787930,5980,5980,5980,5980,0
20230714,133300,785787930,5980,5980,5980,5980,44
20230714,133200,785524810,5980,5980,5980,5980,0
20230714,133100,785524810,5980,5980,5980,5980,0
20230714,133000,785524810,5980,5980,5980,5980,0
20230714,132900,785524810,5980,5990,5990,5980,45
20230714,132800,785255670,5980,5980,5980,5980,160
20230714,132700,784298870,5980,5980,5980,5980,6
20230714,132600,784262990,5980,5980,5980,5980,0
20230714,132500,784262990,5980,5980,5980,5980,50
20230714,132400,783963990,5980,5980,5980,5980,241
20230714,132300,782522810,5980,5980,5980,5980,0
20230714,132200,782522810,5980,5980,5980,5980,1
20230714,132100,782516830,5980,5980,5980,5980,0
20230714,132000,782516830,5980,5980,5980,5980,0
20230714,131900,782516830,5980,5980,5980,5980,0
20230714,131800,782516830,5980,5980,5980,5980,0
20230714,131700,782516830,5980,5980,5980,5980,0
20230714,131600,782516830,5980,5980,5980,5980,340
20230714,131500,780483630,6000,6000,6000,6000,0
20230714,131400,780483630,6000,6000,6000,6000,0
20230714,131300,780483630,6000,6000,6000,6000,0
20230714,131200,780483630,6000,6000,6000,6000,0
20230714,131100,780483630,6000,6000,6000,6000,0
20230714,131000,780483630,6000,6000,6000,6000,0
20230714,130900,780483630,6000,6000,6000,6000,0
20230714,130800,780483630,6000,6000,6000,6000,10
20230714,130700,780423630,6000,6000,6000,6000,0
20230714,130600,780423630,6000,6000,6000,6000,0
20230714,130500,780423630,6000,6000,6000,6000,0
20230714,130400,780423630,6000,6000,6000,6000,0
20230714,130300,780423630,6000,6000,6000,6000,0
20230714,130200,780423630,6000,6000,6000,6000,0
20230714,130100,780423630,6000,6000,6000,6000,0
20230714,130000,780423630,6000,6000,6000,6000,0
20230714,125900,780423630,6000,6000,6000,6000,125
20230714,125800,779673630,6000,5990,6010,5990,102
20230714,125700,779061630,6000,6000,6000,6000,0
20230714,125600,779061630,6000,6000,6000,6000,5
20230714,125500,779031630,6000,6000,6000,6000,3
20230714,125400,779013630,6010,6010,6010,6010,33
20230714,125300,778815300,5960,5960,5960,5960,299
20230714,125200,777033260,5960,5960,5960,5960,36
20230714,125100,776818700,5940,5940,5940,5940,0
20230714,125000,776818700,5940,5990,5990,5940,7000
20230714,124900,735145190,5990,5990,5990,5990,0
20230714,124800,735145190,5990,5990,5990,5990,1
20230714,124700,735139200,5990,5990,5990,5990,2
20230714,124600,735127220,5990,6000,6000,5990,161
20230714,124500,734161580,6020,6020,6020,6020,0
20230714,124400,734161580,6020,6020,6020,6020,0
20230714,124300,734161580,6020,6020,6020,6020,0
20230714,124200,734161580,6020,6020,6020,6020,0
20230714,124100,734161580,6020,6020,6020,6020,0
20230714,124000,734161580,6020,6020,6020,6020,0
20230714,123900,734161580,6020,6020,6020,6020,0
20230714,123800,734161580,6020,6020,6020,6020,0
20230714,123700,734161580,6020,6020,6020,6020,0
20230714,123600,734161580,6020,6020,6020,6020,100
20230714,123500,733559580,6050,6050,6050,6050,0
20230714,123400,733559580,6050,6050,6050,6050,0
20230714,123300,733559580,6050,6050,6050,6050,0
20230714,123200,733559580,6050,6050,6050,6050,0
20230714,123100,733559580,6050,6050,6050,6050,0
20230714,123000,733559580,6050,6050,6050,6050,0
20230714,122900,733559580,6050,6050,6050,6050,0
20230714,122800,733559580,6050,6050,6050,6050,0
20230714,122700,733559580,6050,5990,6050,5990,4
20230714,122600,733535540,5970,5970,5970,5970,0
20230714,122500,733535540,5970,5970,5970,5970,0
20230714,122400,733535540,5970,5970,5970,5970,580
20230714,122300,730072940,5970,5970,5970,5970,6
20230714,122200,730037120,5970,5970,5970,5970,49
20230714,122100,729744590,5970,5970,5970,5970,0
20230714,122000,729744590,5970,5970,5970,5970,31
20230714,121900,729559520,5980,5980,5980,5980,1
20230714,121800,729553540,5960,5960,5960,5960,0
20230714,121700,729553540,5960,5960,5960,5960,0
20230714,121600,729553540,5960,5960,5960,5960,0
20230714,121500,729553540,5960,5960,5960,5960,0
20230714,121400,729553540,5960,5960,5960,5960,0
20230714,121300,729553540,5960,5960,5960,5960,0
20230714,121200,729553540,5960,5960,5960,5960,0
20230714,121100,729553540,5960,5960,5960,5960,0
20230714,121000,729553540,5960,5960,5960,5960,0
20230714,120900,729553540,5960,5960,5960,5960,0
20230714,120800,729553540,5960,5960,5960,5960,572
20230714,120700,726144420,5980,5980,5980,5980,4
20230714,120600,726120500,5980,5980,5980,5980,0
20230714,120500,726120500,5980,5980,5980,5980,0
20230714,120400,726120500,5980,5980,5980,5980,0
20230714,120300,726120500,5980,5980,5980,5980,0
20230714,120200,726120500,5980,5980,5980,5980,0
20230714,120100,726120500,5980,5980,5980,5980,0
20230714,120000,726120500,5980,5980,5980,5980,0
20230714,115900,726120500,5980,5980,5980,5980,1
20230714,115800,726114520,5960,5990,5990,5960,1128
20230714,115700,719372120,5990,6000,6000,5990,1000
20230714,115600,713382110,6000,6000,6000,6000,0
20230714,115500,713382110,6000,6000,6000,6000,361
20230714,115400,711216110,6000,6000,6000,6000,0
20230714,115300,711216110,6000,6000,6000,6000,976
20230714,115200,705360110,6010,6010,6010,6010,500
20230714,115100,702355110,6000,6000,6000,6000,0
20230714,115000,702355110,6000,6000,6000,6000,230
20230714,114900,700975110,6000,6010,6010,6000,500
20230714,114800,697974210,6010,6010,6010,6010,0
20230714,114700,697974210,6010,6010,6010,6010,0
20230714,114600,697974210,6010,6010,6010,6010,0
20230714,114500,697974210,6010,6010,6010,6010,0
20230714,114400,697974210,6010,6010,6010,6010,0
20230714,114300,697974210,6010,6010,6010,6010,0
20230714,114200,697974210,6010,6010,6010,6010,571
20230714,114100,694542500,6020,6020,6020,6020,0
20230714,114000,694542500,6020,6020,6020,6020,154
20230714,113900,693615420,6030,6030,6030,6030,0
20230714,113800,693615420,6030,6040,6040,6030,907
20230714,113700,688146200,6030,6030,6030,6030,0
20230714,113600,688146200,6030,6030,6030,6030,0
20230714,113500,688146200,6030,6030,6030,6030,0
20230714,113400,688146200,6030,6030,6030,6030,0
20230714,113300,688146200,6030,6030,6030,6030,0
20230714,113200,688146200,6030,6040,6040,6030,3
20230714,113100,688128100,6030,6030,6030,6030,0
20230714,113000,688128100,6030,6030,6030,6030,1000
20230714,112900,682098100,6030,6030,6030,6030,45
20230714,112800,681826750,6030,6030,6030,6030,72
20230714,112700,681392590,6040,6040,6040,6040,1
20230714,112600,681386550,6030,6030,6030,6030,500
20230714,112500,678371550,6040,6040,6040,6040,183
20230714,112400,677266230,6040,6040,6040,6040,0
20230714,112300,677266230,6040,6040,6040,6040,0
20230714,112200,677266230,6040,6040,6040,6040,500
20230714,112100,674246230,6040,6040,6040,6040,500
20230714,112000,671226230,6050,6050,6050,6050,0
20230714,111900,671226230,6050,6050,6050,6050,1
20230714,111800,671220180,6050,6050,6050,6050,2
20230714,111700,671208080,6050,6050,6050,6050,0
20230714,111600,671208080,6050,6050,6050,6050,816
20230714,111500,666271280,6060,6060,6060,6060,49
20230714,111400,665974340,6060,6060,6060,6060,21
20230714,111300,665847080,6100,6100,6100,6100,0
20230714,111200,665847080,6100,6100,6100,6100,2137
20230714,111100,652811380,6100,6100,6100,6100,0
20230714,111000,652811380,6100,6100,6100,6100,0
20230714,110900,652811380,6100,6100,6100,6100,30
20230714,110800,652628380,6060,6100,6100,6060,31
20230714,110700,652439320,6060,6060,6060,6060,1
20230714,110600,652433260,6100,6100,6100,6100,200
20230714,110500,651213260,6100,6100,6100,6100,0
20230714,110400,651213260,6100,6100,6100,6100,0
20230714,110300,651213260,6100,6050,6100,6050,1119
20230714,110200,644392790,6050,6040,6050,6040,10
20230714,110100,644332310,6040,6040,6040,6040,0
20230714,110000,644332310,6040,6040,6040,6040,1
20230714,105900,644326270,6040,6040,6040,6040,0
20230714,105800,644326270,6040,6040,6040,6040,0
20230714,105700,644326270,6040,6030,6040,6030,54
20230714,105600,644000130,6000,6000,6000,6000,0
20230714,105500,644000130,6000,6000,6000,6000,160
20230714,105400,643040130,6000,6000,6000,6000,50
20230714,105300,642740130,6030,6030,6030,6030,100
20230714,105200,642137130,6000,6000,6000,6000,0
20230714,105100,642137130,6000,6000,6000,6000,0
20230714,105000,642137130,6000,6000,6000,6000,0
20230714,104900,642137130,6000,6000,6000,6000,1
20230714,104800,642131130,6000,6010,6040,6000,124
20230714,104700,641385810,6010,6010,6010,6010,174
20230714,104600,640340070,6040,6020,6040,6020,300
20230714,104500,638532450,6040,6040,6040,6040,0
20230714,104400,638532450,6040,6040,6040,6040,0
20230714,104300,638532450,6040,6040,6040,6040,0
20230714,104200,638532450,6040,6040,6040,6040,0
20230714,104100,638532450,6040,6040,6040,6040,3
20230714,104000,638514330,6040,6040,6040,6040,0
20230714,103900,638514330,6040,6040,6040,6040,0
20230714,103800,638514330,6040,6040,6040,6040,0
20230714,103700,638514330,6040,6040,6060,6040,5834
20230714,103600,603256970,6030,6030,6030,6030,94
20230714,103500,602690150,6030,6000,6030,6000,1019
20230714,103400,596546490,6010,5950,6010,5950,603
20230714,103300,592932490,5950,5950,5950,5950,0
20230714,103200,592932490,5950,5930,5950,5930,2
20230714,103100,592920610,5900,5900,5900,5900,0
20230714,103000,592920610,5900,5900,5900,5900,1
20230714,102900,592914710,5900,5900,5900,5900,50
20230714,102800,592619710,5860,5870,5870,5860,68
20230714,102700,592220860,5810,5900,5900,5810,500
20230714,102600,589295210,5900,5900,5900,5900,95
20230714,102500,588734710,5900,5900,5900,5900,1215
20230714,102400,581566210,5900,5900,5900,5900,15
20230714,102300,581477710,5900,5900,5900,5900,54
20230714,102200,581159110,5900,5890,5900,5890,520
20230714,102100,578091140,5890,5870,5890,5870,856
20230714,102000,573056320,5860,5790,5890,5780,4975
20230714,101900,544140030,5780,5770,5780,5770,999
20230714,101800,538366690,5770,5740,5770,5740,544
20230714,101700,535231990,5740,5760,5780,5730,5381
20230714,101600,504298030,5760,5830,5830,5760,2122
20230714,101500,492014290,5840,5840,5840,5840,327
20230714,101400,490104610,5840,5900,5900,5800,5715
20230714,101300,456815900,5900,5920,5920,5900,1017
20230714,101200,450805860,5920,5920,5940,5910,1063
20230714,101100,444504750,5950,5950,5950,5950,0
20230714,101000,444504750,5950,5940,5950,5940,200
20230714,100900,443314830,5950,5970,5970,5950,642
20230714,100800,439492600,5970,6070,6070,5970,17248
20230714,100700,335666060,6070,6070,6070,6070,10
20230714,100600,335605360,6070,6100,6100,6070,5000
20230714,100500,305232770,6100,6100,6100,6100,10
20230714,100400,305171770,6090,6090,6090,6090,0
20230714,100300,305171770,6090,6090,6090,6090,0
20230714,100200,305171770,6090,6090,6090,6090,0
20230714,100100,305171770,6090,6100,6100,6090,50
20230714,100000,304867250,6090,6100,6100,6090,50
20230714,095900,304562700,6110,6110,6110,6110,0
20230714,095800,304562700,6110,6100,6110,6100,162
20230714,095700,303572890,6100,6100,6100,6100,202
20230714,095600,302340690,6090,6090,6090,6090,4
20230714,095500,302316330,6100,6100,6100,6100,30
20230714,095400,302133330,6100,6100,6100,6100,57
20230714,095300,301785630,6100,6100,6100,6100,58
20230714,095200,301431830,6100,6100,6100,6100,412
20230714,095100,298918630,6110,6120,6120,6110,855
20230714,095000,293692590,6130,6140,6140,6130,4496
20230714,094900,266126110,6140,6140,6140,6140,124
20230714,094800,265364750,6150,6150,6150,6150,811
20230714,094700,260377100,6150,6150,6150,6150,0
20230714,094600,260377100,6150,6150,6150,6150,0
20230714,094500,260377100,6150,6150,6150,6150,112
20230714,094400,259688300,6160,6140,6160,6130,1839
20230714,094300,248384090,6140,6130,6150,6130,1445
20230714,094200,239509220,6140,6100,6140,6100,4305
20230714,094100,213136770,6070,6070,6070,6070,49
20230714,094000,212839340,6080,6090,6090,6080,112
20230714,093900,212158340,6100,6100,6100,6100,2624
20230714,093800,196151940,6110,6110,6110,6110,0
20230714,093700,196151940,6110,6080,6110,6080,452
20230714,093600,193390290,6110,6100,6110,6100,400
20230714,093500,190949870,6100,6100,6100,6100,0
20230714,093400,190949870,6100,6100,6100,6100,1
20230714,093300,190943770,6110,6110,6110,6110,0
20230714,093200,190943770,6110,6110,6110,6110,0
20230714,093100,190943770,6110,6110,6110,6110,7
20230714,093000,190901000,6100,6080,6100,6080,2669
20230714,092900,174625260,6080,6080,6080,6080,61
20230714,092800,174254380,6080,6100,6100,6080,47
20230714,092700,173967880,6100,6100,6100,6100,14
20230714,092600,173882480,6080,6050,6080,6050,848
20230714,092500,168734120,6040,6050,6050,6040,312
20230714,092400,166849520,6040,6040,6040,6040,100
20230714,092300,166245520,6040,6030,6050,6030,246
20230714,092200,164757580,6030,6040,6040,6030,3700
20230714,092100,142423650,6040,6040,6050,6040,763
20230714,092000,137815070,6050,6050,6050,6050,2594
20230714,091900,122121370,6050,6050,6050,6050,1
20230714,091800,122115320,6050,6050,6050,6050,0
20230714,091700,122115320,6050,6070,6070,6050,229
20230714,091600,120725990,6060,6050,6060,6050,385
20230714,091500,118393990,6050,6060,6060,6050,1150
20230714,091400,111433190,6060,6050,6060,6050,1731
20230714,091300,100955640,6090,6050,6100,6050,84
20230714,091200,100447310,6050,6050,6050,6050,2
20230714,091100,100435210,6050,6050,6050,6050,1500
20230714,091000,91360210,6100,6050,6100,6050,1085
20230714,090900,84761600,6100,6110,6110,6100,892
20230714,090800,79311550,6110,6130,6130,6110,4301
20230714,090700,53023420,6130,6040,6140,6040,1262
20230714,090600,45339300,6040,6010,6040,6010,1078
20230714,090500,38858800,6010,6030,6030,6010,3024
20230714,090400,20648010,6030,6020,6030,6020,3
20230714,090300,20629940,6010,6010,6010,6010,225
20230714,090200,19277690,6010,6010,6010,6010,895
20230714,090100,13898740,6000,6020,6020,6000,927
20230714,090000,8324250,6020,6050,6050,6020,1377