stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194500,103879800,6470,6470,6470,6470,7
20230713,194400,103879800,6470,6470,6470,6470,0
20230713,194300,103879800,6470,6470,6470,6470,0
20230713,194200,103879800,6470,6470,6470,6470,0
20230713,194100,103879800,6470,6470,6470,6470,0
20230713,194000,103879800,6470,6470,6470,6470,0
20230713,193900,103879800,6470,6470,6470,6470,0
20230713,193800,103879800,6470,6470,6470,6470,0
20230713,193700,103879800,6470,6470,6470,6470,0
20230713,193600,103879800,6470,6470,6470,6470,0
20230713,193500,103879800,6470,6470,6470,6470,0
20230713,193400,103879800,6470,6470,6470,6470,0
20230713,193300,103879800,6470,6470,6470,6470,0
20230713,193200,103879800,6470,6470,6470,6470,0
20230713,193100,103879800,6470,6470,6470,6470,0
20230713,193000,103879800,6470,6470,6470,6470,0
20230713,192900,103879800,6470,6470,6470,6470,0
20230713,192800,103879800,6470,6470,6470,6470,0
20230713,192700,103879800,6470,6470,6470,6470,0
20230713,192600,103879800,6470,6470,6470,6470,0
20230713,192500,103879800,6470,6470,6470,6470,0
20230713,192400,103879800,6470,6470,6470,6470,0
20230713,192300,103879800,6470,6470,6470,6470,0
20230713,192200,103879800,6470,6470,6470,6470,0
20230713,192100,103879800,6470,6470,6470,6470,0
20230713,192000,103879800,6470,6470,6470,6470,0
20230713,191900,103879800,6470,6470,6470,6470,0
20230713,191800,103879800,6470,6470,6470,6470,0
20230713,191700,103879800,6470,6470,6470,6470,0
20230713,191600,103879800,6470,6470,6470,6470,0
20230713,191500,103879800,6470,6470,6470,6470,7
20230713,191400,103879800,6470,6470,6470,6470,0
20230713,191300,103879800,6470,6470,6470,6470,0
20230713,191200,103879800,6470,6470,6470,6470,0
20230713,191100,103879800,6470,6470,6470,6470,0
20230713,191000,103879800,6470,6470,6470,6470,0
20230713,190900,103879800,6470,6470,6470,6470,0
20230713,190800,103879800,6470,6470,6470,6470,0
20230713,190700,103879800,6470,6470,6470,6470,0
20230713,190600,103879800,6470,6470,6470,6470,0
20230713,190500,103879800,6470,6470,6470,6470,0
20230713,190400,103879800,6470,6470,6470,6470,0
20230713,190300,103879800,6470,6470,6470,6470,0
20230713,190200,103879800,6470,6470,6470,6470,0
20230713,190100,103879800,6470,6470,6470,6470,0
20230713,190000,103879800,6470,6470,6470,6470,0
20230713,185900,103879800,6470,6470,6470,6470,0
20230713,185800,103879800,6470,6470,6470,6470,0
20230713,185700,103879800,6470,6470,6470,6470,0
20230713,185600,103879800,6470,6470,6470,6470,0
20230713,185500,103879800,6470,6470,6470,6470,0
20230713,185400,103879800,6470,6470,6470,6470,0
20230713,185300,103879800,6470,6470,6470,6470,0
20230713,185200,103879800,6470,6470,6470,6470,0
20230713,185100,103879800,6470,6470,6470,6470,0
20230713,185000,103879800,6470,6470,6470,6470,0
20230713,184900,103879800,6470,6470,6470,6470,0
20230713,184800,103879800,6470,6470,6470,6470,0
20230713,184700,103879800,6470,6470,6470,6470,0
20230713,184600,103879800,6470,6470,6470,6470,0
20230713,184500,103879800,6470,6470,6470,6470,7
20230713,184400,103879800,6470,6470,6470,6470,0
20230713,184300,103879800,6470,6470,6470,6470,0
20230713,184200,103879800,6470,6470,6470,6470,0
20230713,184100,103879800,6470,6470,6470,6470,0
20230713,184000,103879800,6470,6470,6470,6470,0
20230713,183900,103879800,6470,6470,6470,6470,0
20230713,183800,103879800,6470,6470,6470,6470,0
20230713,183700,103879800,6470,6470,6470,6470,0
20230713,183600,103879800,6470,6470,6470,6470,0
20230713,183500,103879800,6470,6470,6470,6470,0
20230713,183400,103879800,6470,6470,6470,6470,0
20230713,183300,103879800,6470,6470,6470,6470,0
20230713,183200,103879800,6470,6470,6470,6470,0
20230713,183100,103879800,6470,6470,6470,6470,0
20230713,183000,103879800,6470,6470,6470,6470,0
20230713,182900,103879800,6470,6470,6470,6470,0
20230713,182800,103879800,6470,6470,6470,6470,0
20230713,182700,103879800,6470,6470,6470,6470,0
20230713,182600,103879800,6470,6470,6470,6470,0
20230713,182500,103879800,6470,6470,6470,6470,0
20230713,182400,103879800,6470,6470,6470,6470,0
20230713,182300,103879800,6470,6470,6470,6470,0
20230713,182200,103879800,6470,6470,6470,6470,0
20230713,182100,103879800,6470,6470,6470,6470,0
20230713,182000,103879800,6470,6470,6470,6470,0
20230713,181900,103879800,6470,6470,6470,6470,0
20230713,181800,103879800,6470,6470,6470,6470,0
20230713,181700,103879800,6470,6470,6470,6470,0
20230713,181600,103879800,6470,6470,6470,6470,0
20230713,181500,103879800,6470,6470,6470,6470,7
20230713,181400,103879800,6470,6470,6470,6470,0
20230713,181300,103879800,6470,6470,6470,6470,0
20230713,181200,103879800,6470,6470,6470,6470,0
20230713,181100,103879800,6470,6470,6470,6470,0
20230713,181000,103879800,6470,6470,6470,6470,0
20230713,180900,103879800,6470,6470,6470,6470,0
20230713,180800,103879800,6470,6470,6470,6470,0
20230713,180700,103879800,6470,6470,6470,6470,0
20230713,180600,103879800,6470,6470,6470,6470,0
20230713,180500,103879800,6470,6470,6470,6470,0
20230713,180400,103879800,6470,6470,6470,6470,0
20230713,180300,103879800,6470,6470,6470,6470,0
20230713,180200,103879800,6470,6470,6470,6470,0
20230713,180100,103879800,6470,6470,6470,6470,0
20230713,180000,103879800,6470,6470,6470,6470,0
20230713,175900,103879800,6470,6470,6470,6470,0
20230713,175800,103879800,6470,6470,6470,6470,0
20230713,175700,103879800,6470,6470,6470,6470,0
20230713,175600,103879800,6470,6470,6470,6470,0
20230713,175500,103879800,6470,6470,6470,6470,0
20230713,175400,103879800,6470,6470,6470,6470,0
20230713,175300,103879800,6470,6470,6470,6470,0
20230713,175200,103879800,6470,6470,6470,6470,0
20230713,175100,103879800,6470,6470,6470,6470,0
20230713,175000,103879800,6470,6470,6470,6470,0
20230713,174900,103879800,6470,6470,6470,6470,0
20230713,174800,103879800,6470,6470,6470,6470,0
20230713,174700,103879800,6470,6470,6470,6470,0
20230713,174600,103879800,6470,6470,6470,6470,0
20230713,174500,103879800,6470,6470,6470,6470,7
20230713,174400,103879800,6470,6470,6470,6470,0
20230713,174300,103879800,6470,6470,6470,6470,0
20230713,174200,103879800,6470,6470,6470,6470,0
20230713,174100,103879800,6470,6470,6470,6470,0
20230713,174000,103879800,6470,6470,6470,6470,0
20230713,173900,103879800,6470,6470,6470,6470,0
20230713,173800,103879800,6470,6470,6470,6470,0
20230713,173700,103879800,6470,6470,6470,6470,0
20230713,173600,103879800,6470,6470,6470,6470,0
20230713,173500,103879800,6470,6470,6470,6470,0
20230713,173400,103879800,6470,6470,6470,6470,0
20230713,173300,103879800,6470,6470,6470,6470,0
20230713,173200,103879800,6470,6470,6470,6470,0
20230713,173100,103879800,6470,6470,6470,6470,0
20230713,173000,103879800,6470,6470,6470,6470,0
20230713,172900,103879800,6470,6470,6470,6470,0
20230713,172800,103879800,6470,6470,6470,6470,0
20230713,172700,103879800,6470,6470,6470,6470,0
20230713,172600,103879800,6470,6470,6470,6470,0
20230713,172500,103879800,6470,6470,6470,6470,0
20230713,172400,103879800,6470,6470,6470,6470,0
20230713,172300,103879800,6470,6470,6470,6470,0
20230713,172200,103879800,6470,6470,6470,6470,0
20230713,172100,103879800,6470,6470,6470,6470,0
20230713,172000,103879800,6470,6470,6470,6470,0
20230713,171900,103879800,6470,6470,6470,6470,0
20230713,171800,103879800,6470,6470,6470,6470,0
20230713,171700,103879800,6470,6470,6470,6470,0
20230713,171600,103879800,6470,6470,6470,6470,0
20230713,171500,103879800,6470,6470,6470,6470,7
20230713,171400,103879800,6470,6470,6470,6470,0
20230713,171300,103879800,6470,6470,6470,6470,0
20230713,171200,103879800,6470,6470,6470,6470,0
20230713,171100,103879800,6470,6470,6470,6470,0
20230713,171000,103879800,6470,6470,6470,6470,0
20230713,170900,103879800,6470,6470,6470,6470,0
20230713,170800,103879800,6470,6470,6470,6470,0
20230713,170700,103879800,6470,6470,6470,6470,0
20230713,170600,103879800,6470,6470,6470,6470,0
20230713,170500,103879800,6470,6470,6470,6470,0
20230713,170400,103879800,6470,6470,6470,6470,0
20230713,170300,103879800,6470,6470,6470,6470,0
20230713,170200,103879800,6470,6470,6470,6470,0
20230713,170100,103879800,6470,6470,6470,6470,0
20230713,170000,103879800,6470,6470,6470,6470,0
20230713,165900,103879800,6470,6470,6470,6470,0
20230713,165800,103879800,6470,6470,6470,6470,0
20230713,165700,103879800,6470,6470,6470,6470,0
20230713,165600,103879800,6470,6470,6470,6470,0
20230713,165500,103879800,6470,6470,6470,6470,0
20230713,165400,103879800,6470,6470,6470,6470,0
20230713,165300,103879800,6470,6470,6470,6470,0
20230713,165200,103879800,6470,6470,6470,6470,0
20230713,165100,103879800,6470,6470,6470,6470,0
20230713,165000,103879800,6470,6470,6470,6470,0
20230713,164900,103879800,6470,6470,6470,6470,0
20230713,164800,103879800,6470,6470,6470,6470,0
20230713,164700,103879800,6470,6470,6470,6470,0
20230713,164600,103879800,6470,6470,6470,6470,0
20230713,164500,103879800,6470,6470,6470,6470,7
20230713,164400,103879800,6470,6470,6470,6470,0
20230713,164300,103879800,6470,6470,6470,6470,0
20230713,164200,103879800,6470,6470,6470,6470,0
20230713,164100,103879800,6470,6470,6470,6470,0
20230713,164000,103879800,6470,6470,6470,6470,0
20230713,163900,103879800,6470,6470,6470,6470,0
20230713,163800,103879800,6470,6470,6470,6470,0
20230713,163700,103879800,6470,6470,6470,6470,0
20230713,163600,103879800,6470,6470,6470,6470,0
20230713,163500,103879800,6470,6470,6470,6470,0
20230713,163400,103879800,6470,6470,6470,6470,0
20230713,163300,103879800,6470,6470,6470,6470,0
20230713,163200,103879800,6470,6470,6470,6470,0
20230713,163100,103879800,6470,6470,6470,6470,0
20230713,163000,103879800,6470,6470,6470,6470,0
20230713,162900,103879800,6470,6470,6470,6470,0
20230713,162800,103879800,6470,6470,6470,6470,0
20230713,162700,103879800,6470,6470,6470,6470,0
20230713,162600,103879800,6470,6470,6470,6470,0
20230713,162500,103879800,6470,6470,6470,6470,0
20230713,162400,103879800,6470,6470,6470,6470,0
20230713,162300,103879800,6470,6470,6470,6470,0
20230713,162200,103879800,6470,6470,6470,6470,0
20230713,162100,103879800,6470,6470,6470,6470,0
20230713,162000,103879800,6470,6470,6470,6470,0
20230713,161900,103879800,6470,6470,6470,6470,0
20230713,161800,103879800,6470,6470,6470,6470,0
20230713,161700,103879800,6470,6470,6470,6470,0
20230713,161600,103879800,6470,6470,6470,6470,0
20230713,161500,103879800,6470,6470,6470,6470,7
20230713,161400,103879800,6470,6470,6470,6470,0
20230713,161300,103879800,6470,6470,6470,6470,0
20230713,161200,103879800,6470,6470,6470,6470,0
20230713,161100,103879800,6470,6470,6470,6470,0
20230713,161000,103879800,6470,6470,6470,6470,0
20230713,160900,103879800,6470,6470,6470,6470,0
20230713,160800,103879800,6470,6470,6470,6470,0
20230713,160700,103879800,6470,6470,6470,6470,0
20230713,160600,103879800,6470,6470,6470,6470,0
20230713,160500,103879800,6470,6470,6470,6470,0
20230713,160400,103879800,6470,6470,6470,6470,0
20230713,160300,103879800,6470,6470,6470,6470,0
20230713,160200,103879800,6470,6470,6470,6470,0
20230713,160100,103879800,6470,6470,6470,6470,0
20230713,160000,103879800,6470,6470,6470,6470,0
20230713,155900,103879800,6470,6470,6470,6470,0
20230713,155800,103879800,6470,6470,6470,6470,0
20230713,155700,103879800,6470,6470,6470,6470,0
20230713,155600,103879800,6470,6470,6470,6470,0
20230713,155500,103879800,6470,6470,6470,6470,0
20230713,155400,103879800,6470,6470,6470,6470,0
20230713,155300,103879800,6470,6470,6470,6470,0
20230713,155200,103879800,6470,6470,6470,6470,0
20230713,155100,103879800,6470,6470,6470,6470,0
20230713,155000,103879800,6470,6470,6470,6470,0
20230713,154900,103879800,6470,6470,6470,6470,0
20230713,154800,103879800,6470,6470,6470,6470,0
20230713,154700,103879800,6470,6470,6470,6470,0
20230713,154600,103879800,6470,6470,6470,6470,0
20230713,154500,103879800,6470,6470,6470,6470,7
20230713,154400,103879800,6470,6470,6470,6470,0
20230713,154300,103879800,6470,6470,6470,6470,0
20230713,154200,103879800,6470,6470,6470,6470,0
20230713,154100,103879800,6470,6470,6470,6470,0
20230713,154000,103879800,6470,6470,6470,6470,0
20230713,153900,103879800,6470,6470,6470,6470,0
20230713,153800,103879800,6470,6470,6470,6470,0
20230713,153700,103879800,6470,6470,6470,6470,0
20230713,153600,103879800,6470,6470,6470,6470,0
20230713,153500,103879800,6470,6470,6470,6470,0
20230713,153400,103879800,6470,6470,6470,6470,0
20230713,153300,103879800,6470,6470,6470,6470,0
20230713,153200,103879800,6470,6470,6470,6470,0
20230713,153100,103879800,6470,6470,6470,6470,0
20230713,153000,103879800,6470,6470,6470,6470,7
20230713,152900,103834510,6520,6520,6520,6520,0
20230713,152800,103834510,6520,6520,6520,6520,0
20230713,152700,103834510,6520,6520,6520,6520,0
20230713,152600,103834510,6520,6520,6520,6520,0
20230713,152500,103834510,6520,6520,6520,6520,0
20230713,152400,103834510,6520,6520,6520,6520,0
20230713,152300,103834510,6520,6520,6520,6520,0
20230713,152200,103834510,6520,6520,6520,6520,0
20230713,152100,103834510,6520,6520,6520,6520,0
20230713,152000,103834510,6520,6520,6520,6520,0
20230713,151900,103834510,6520,6520,6520,6520,0
20230713,151800,103834510,6520,6520,6520,6520,0
20230713,151700,103834510,6520,6520,6520,6520,0
20230713,151600,103834510,6520,6520,6520,6520,0
20230713,151500,103834510,6520,6520,6520,6520,0
20230713,151400,103834510,6520,6520,6520,6520,0
20230713,151300,103834510,6520,6520,6520,6520,0
20230713,151200,103834510,6520,6520,6520,6520,0
20230713,151100,103834510,6520,6490,6520,6490,618
20230713,151000,99821060,6470,6470,6470,6470,55
20230713,150900,99465210,6480,6480,6480,6480,0
20230713,150800,99465210,6480,6480,6480,6480,0
20230713,150700,99465210,6480,6480,6480,6480,11
20230713,150600,99393930,6490,6490,6490,6490,0
20230713,150500,99393930,6490,6490,6490,6490,0
20230713,150400,99393930,6490,6490,6490,6490,0
20230713,150300,99393930,6490,6490,6490,6490,0
20230713,150200,99393930,6490,6490,6490,6490,9
20230713,150100,99335520,6490,6490,6490,6490,0
20230713,150000,99335520,6490,6490,6490,6490,0
20230713,145900,99335520,6490,6490,6490,6490,0
20230713,145800,99335520,6490,6490,6490,6490,0
20230713,145700,99335520,6490,6490,6490,6490,0
20230713,145600,99335520,6490,6490,6490,6490,0
20230713,145500,99335520,6490,6490,6490,6490,300
20230713,145400,97388520,6500,6500,6500,6500,0
20230713,145300,97388520,6500,6500,6500,6500,0
20230713,145200,97388520,6500,6500,6500,6500,0
20230713,145100,97388520,6500,6500,6500,6500,1
20230713,145000,97382020,6500,6500,6500,6500,0
20230713,144900,97382020,6500,6500,6500,6500,106
20230713,144800,96693020,6500,6500,6500,6500,0
20230713,144700,96693020,6500,6500,6500,6500,12
20230713,144600,96615020,6500,6500,6500,6500,0
20230713,144500,96615020,6500,6500,6500,6500,0
20230713,144400,96615020,6500,6500,6500,6500,0
20230713,144300,96615020,6500,6500,6500,6500,0
20230713,144200,96615020,6500,6500,6500,6500,0
20230713,144100,96615020,6500,6500,6500,6500,0
20230713,144000,96615020,6500,6500,6500,6500,0
20230713,143900,96615020,6500,6500,6500,6500,0
20230713,143800,96615020,6500,6500,6500,6500,0
20230713,143700,96615020,6500,6500,6500,6500,0
20230713,143600,96615020,6500,6500,6500,6500,0
20230713,143500,96615020,6500,6500,6500,6500,0
20230713,143400,96615020,6500,6500,6500,6500,0
20230713,143300,96615020,6500,6500,6500,6500,0
20230713,143200,96615020,6500,6500,6500,6500,800
20230713,143100,91415020,6500,6500,6500,6500,0
20230713,143000,91415020,6500,6500,6500,6500,0
20230713,142900,91415020,6500,6500,6500,6500,0
20230713,142800,91415020,6500,6500,6500,6500,0
20230713,142700,91415020,6500,6500,6500,6500,46
20230713,142600,91116020,6500,6500,6500,6500,0
20230713,142500,91116020,6500,6500,6500,6500,0
20230713,142400,91116020,6500,6500,6500,6500,0
20230713,142300,91116020,6500,6500,6500,6500,0
20230713,142200,91116020,6500,6500,6500,6500,0
20230713,142100,91116020,6500,6500,6500,6500,200
20230713,142000,89816020,6500,6500,6500,6500,0
20230713,141900,89816020,6500,6500,6500,6500,0
20230713,141800,89816020,6500,6500,6500,6500,0
20230713,141700,89816020,6500,6500,6500,6500,5
20230713,141600,89783520,6510,6510,6510,6510,1
20230713,141500,89777010,6520,6520,6520,6520,0
20230713,141400,89777010,6520,6520,6520,6520,0
20230713,141300,89777010,6520,6520,6520,6520,0
20230713,141200,89777010,6520,6520,6520,6520,0
20230713,141100,89777010,6520,6520,6520,6520,0
20230713,141000,89777010,6520,6520,6520,6520,0
20230713,140900,89777010,6520,6520,6520,6520,0
20230713,140800,89777010,6520,6520,6520,6520,0
20230713,140700,89777010,6520,6520,6520,6520,0
20230713,140600,89777010,6520,6520,6520,6520,0
20230713,140500,89777010,6520,6520,6520,6520,0
20230713,140400,89777010,6520,6520,6520,6520,0
20230713,140300,89777010,6520,6520,6520,6520,0
20230713,140200,89777010,6520,6520,6520,6520,0
20230713,140100,89777010,6520,6520,6520,6520,0
20230713,140000,89777010,6520,6520,6520,6520,0
20230713,135900,89777010,6520,6520,6520,6520,0
20230713,135800,89777010,6520,6520,6520,6520,0
20230713,135700,89777010,6520,6520,6520,6520,0
20230713,135600,89777010,6520,6520,6520,6520,0
20230713,135500,89777010,6520,6520,6520,6520,0
20230713,135400,89777010,6520,6520,6520,6520,0
20230713,135300,89777010,6520,6520,6520,6520,0
20230713,135200,89777010,6520,6520,6520,6520,0
20230713,135100,89777010,6520,6520,6520,6520,0
20230713,135000,89777010,6520,6520,6520,6520,0
20230713,134900,89777010,6520,6520,6520,6520,0
20230713,134800,89777010,6520,6520,6520,6520,99
20230713,134700,89131530,6500,6500,6500,6500,0
20230713,134600,89131530,6500,6500,6500,6500,419
20230713,134500,86408030,6500,6500,6500,6500,0
20230713,134400,86408030,6500,6500,6500,6500,0
20230713,134300,86408030,6500,6500,6500,6500,0
20230713,134200,86408030,6500,6500,6500,6500,0
20230713,134100,86408030,6500,6500,6500,6500,0
20230713,134000,86408030,6500,6500,6500,6500,0
20230713,133900,86408030,6500,6500,6500,6500,0
20230713,133800,86408030,6500,6500,6500,6500,0
20230713,133700,86408030,6500,6500,6500,6500,0
20230713,133600,86408030,6500,6500,6500,6500,0
20230713,133500,86408030,6500,6500,6500,6500,0
20230713,133400,86408030,6500,6500,6500,6500,0
20230713,133300,86408030,6500,6500,6500,6500,0
20230713,133200,86408030,6500,6500,6500,6500,0
20230713,133100,86408030,6500,6500,6500,6500,0
20230713,133000,86408030,6500,6500,6500,6500,0
20230713,132900,86408030,6500,6500,6500,6500,0
20230713,132800,86408030,6500,6500,6500,6500,0
20230713,132700,86408030,6500,6500,6500,6500,0
20230713,132600,86408030,6500,6500,6500,6500,0
20230713,132500,86408030,6500,6500,6500,6500,0
20230713,132400,86408030,6500,6500,6500,6500,0
20230713,132300,86408030,6500,6500,6500,6500,0
20230713,132200,86408030,6500,6500,6500,6500,0
20230713,132100,86408030,6500,6510,6510,6500,120
20230713,132000,85627830,6500,6500,6500,6500,0
20230713,131900,85627830,6500,6500,6500,6500,0
20230713,131800,85627830,6500,6510,6510,6500,486
20230713,131700,82468630,6500,6500,6500,6500,0
20230713,131600,82468630,6500,6500,6500,6500,0
20230713,131500,82468630,6500,6500,6500,6500,0
20230713,131400,82468630,6500,6500,6500,6500,199
20230713,131300,81175130,6510,6510,6510,6510,0
20230713,131200,81175130,6510,6510,6510,6510,129
20230713,131100,80335340,6520,6520,6520,6520,0
20230713,131000,80335340,6520,6520,6520,6520,17
20230713,130900,80224500,6520,6520,6520,6520,0
20230713,130800,80224500,6520,6520,6520,6520,0
20230713,130700,80224500,6520,6520,6520,6520,10
20230713,130600,80159300,6510,6510,6510,6510,0
20230713,130500,80159300,6510,6510,6510,6510,0
20230713,130400,80159300,6510,6510,6510,6510,0
20230713,130300,80159300,6510,6510,6510,6510,0
20230713,130200,80159300,6510,6510,6510,6510,0
20230713,130100,80159300,6510,6510,6510,6510,1
20230713,130000,80152790,6510,6510,6510,6510,0
20230713,125900,80152790,6510,6510,6510,6510,0
20230713,125800,80152790,6510,6510,6510,6510,20
20230713,125700,80022590,6500,6500,6500,6500,150
20230713,125600,79047590,6510,6510,6510,6510,0
20230713,125500,79047590,6510,6510,6510,6510,0
20230713,125400,79047590,6510,6510,6510,6510,0
20230713,125300,79047590,6510,6510,6510,6510,0
20230713,125200,79047590,6510,6510,6510,6510,0
20230713,125100,79047590,6510,6510,6510,6510,0
20230713,125000,79047590,6510,6510,6510,6510,0
20230713,124900,79047590,6510,6510,6510,6510,0
20230713,124800,79047590,6510,6510,6510,6510,0
20230713,124700,79047590,6510,6510,6510,6510,0
20230713,124600,79047590,6510,6510,6510,6510,164
20230713,124500,77979950,6530,6530,6530,6530,0
20230713,124400,77979950,6530,6530,6530,6530,0
20230713,124300,77979950,6530,6530,6530,6530,0
20230713,124200,77979950,6530,6530,6530,6530,0
20230713,124100,77979950,6530,6530,6530,6530,0
20230713,124000,77979950,6530,6530,6530,6530,0
20230713,123900,77979950,6530,6530,6530,6530,0
20230713,123800,77979950,6530,6530,6530,6530,0
20230713,123700,77979950,6530,6530,6530,6530,0
20230713,123600,77979950,6530,6530,6530,6530,0
20230713,123500,77979950,6530,6530,6530,6530,0
20230713,123400,77979950,6530,6520,6530,6520,175
20230713,123300,76838200,6510,6510,6510,6510,0
20230713,123200,76838200,6510,6510,6510,6510,215
20230713,123100,75438550,6530,6530,6530,6530,0
20230713,123000,75438550,6530,6530,6530,6530,0
20230713,122900,75438550,6530,6530,6530,6530,0
20230713,122800,75438550,6530,6530,6530,6530,0
20230713,122700,75438550,6530,6530,6530,6530,0
20230713,122600,75438550,6530,6530,6530,6530,0
20230713,122500,75438550,6530,6530,6530,6530,0
20230713,122400,75438550,6530,6530,6530,6530,0
20230713,122300,75438550,6530,6530,6530,6530,0
20230713,122200,75438550,6530,6530,6530,6530,0
20230713,122100,75438550,6530,6530,6530,6530,0
20230713,122000,75438550,6530,6530,6530,6530,0
20230713,121900,75438550,6530,6530,6530,6530,0
20230713,121800,75438550,6530,6530,6530,6530,0
20230713,121700,75438550,6530,6530,6530,6530,0
20230713,121600,75438550,6530,6530,6530,6530,0
20230713,121500,75438550,6530,6530,6530,6530,0
20230713,121400,75438550,6530,6530,6530,6530,0
20230713,121300,75438550,6530,6530,6530,6530,0
20230713,121200,75438550,6530,6530,6530,6530,0
20230713,121100,75438550,6530,6530,6530,6530,0
20230713,121000,75438550,6530,6530,6530,6530,0
20230713,120900,75438550,6530,6530,6530,6530,0
20230713,120800,75438550,6530,6530,6530,6530,0
20230713,120700,75438550,6530,6530,6530,6530,0
20230713,120600,75438550,6530,6530,6530,6530,0
20230713,120500,75438550,6530,6530,6530,6530,0
20230713,120400,75438550,6530,6530,6530,6530,0
20230713,120300,75438550,6530,6530,6530,6530,0
20230713,120200,75438550,6530,6530,6530,6530,0
20230713,120100,75438550,6530,6530,6530,6530,0
20230713,120000,75438550,6530,6530,6530,6530,0
20230713,115900,75438550,6530,6530,6530,6530,0
20230713,115800,75438550,6530,6530,6530,6530,0
20230713,115700,75438550,6530,6530,6530,6530,248
20230713,115600,73819110,6530,6530,6530,6530,6
20230713,115500,73779930,6530,6530,6530,6530,0
20230713,115400,73779930,6530,6530,6530,6530,0
20230713,115300,73779930,6530,6530,6530,6530,0
20230713,115200,73779930,6530,6530,6530,6530,0
20230713,115100,73779930,6530,6530,6530,6530,0
20230713,115000,73779930,6530,6530,6530,6530,0
20230713,114900,73779930,6530,6530,6530,6530,0
20230713,114800,73779930,6530,6530,6530,6530,0
20230713,114700,73779930,6530,6530,6530,6530,0
20230713,114600,73779930,6530,6530,6530,6530,0
20230713,114500,73779930,6530,6530,6530,6530,0
20230713,114400,73779930,6530,6530,6530,6530,0
20230713,114300,73779930,6530,6530,6530,6530,50
20230713,114200,73453430,6530,6530,6530,6530,0
20230713,114100,73453430,6530,6530,6530,6530,0
20230713,114000,73453430,6530,6530,6530,6530,0
20230713,113900,73453430,6530,6530,6530,6530,0
20230713,113800,73453430,6530,6530,6530,6530,9
20230713,113700,73394660,6540,6540,6540,6540,76
20230713,113600,72897620,6540,6540,6540,6540,0
20230713,113500,72897620,6540,6540,6540,6540,0
20230713,113400,72897620,6540,6540,6540,6540,0
20230713,113300,72897620,6540,6540,6540,6540,0
20230713,113200,72897620,6540,6540,6540,6540,0
20230713,113100,72897620,6540,6540,6540,6540,0
20230713,113000,72897620,6540,6540,6540,6540,0
20230713,112900,72897620,6540,6540,6540,6540,0
20230713,112800,72897620,6540,6540,6540,6540,0
20230713,112700,72897620,6540,6540,6540,6540,100
20230713,112600,72243620,6530,6530,6530,6530,0
20230713,112500,72243620,6530,6530,6530,6530,0
20230713,112400,72243620,6530,6530,6530,6530,0
20230713,112300,72243620,6530,6530,6530,6530,0
20230713,112200,72243620,6530,6530,6530,6530,150
20230713,112100,71264120,6530,6530,6530,6530,0
20230713,112000,71264120,6530,6530,6530,6530,0
20230713,111900,71264120,6530,6530,6530,6530,0
20230713,111800,71264120,6530,6530,6530,6530,2
20230713,111700,71251060,6540,6540,6540,6540,0
20230713,111600,71251060,6540,6540,6540,6540,0
20230713,111500,71251060,6540,6540,6540,6540,0
20230713,111400,71251060,6540,6540,6540,6540,0
20230713,111300,71251060,6540,6540,6540,6540,60
20230713,111200,70858660,6530,6530,6530,6530,0
20230713,111100,70858660,6530,6530,6530,6530,0
20230713,111000,70858660,6530,6530,6530,6530,0
20230713,110900,70858660,6530,6530,6530,6530,100
20230713,110800,70205660,6530,6530,6530,6530,0
20230713,110700,70205660,6530,6530,6530,6530,0
20230713,110600,70205660,6530,6530,6530,6530,50
20230713,110500,69879160,6530,6530,6530,6530,0
20230713,110400,69879160,6530,6530,6530,6530,0
20230713,110300,69879160,6530,6530,6530,6530,64
20230713,110200,69461240,6530,6530,6530,6530,0
20230713,110100,69461240,6530,6530,6530,6530,0
20230713,110000,69461240,6530,6530,6530,6530,0
20230713,105900,69461240,6530,6530,6530,6530,0
20230713,105800,69461240,6530,6530,6530,6530,100
20230713,105700,68808240,6530,6530,6530,6530,0
20230713,105600,68808240,6530,6530,6530,6530,0
20230713,105500,68808240,6530,6530,6530,6530,0
20230713,105400,68808240,6530,6530,6530,6530,0
20230713,105300,68808240,6530,6530,6530,6530,0
20230713,105200,68808240,6530,6530,6530,6530,0
20230713,105100,68808240,6530,6530,6530,6530,0
20230713,105000,68808240,6530,6530,6530,6530,40
20230713,104900,68547040,6530,6530,6530,6530,0
20230713,104800,68547040,6530,6530,6530,6530,135
20230713,104700,67665490,6510,6510,6510,6510,0
20230713,104600,67665490,6510,6510,6510,6510,0
20230713,104500,67665490,6510,6520,6520,6510,203
20230713,104400,66341980,6510,6510,6510,6510,1
20230713,104300,66335470,6510,6510,6510,6510,749
20230713,104200,61459480,6500,6500,6500,6500,21
20230713,104100,61322980,6500,6500,6500,6500,0
20230713,104000,61322980,6500,6500,6500,6500,0
20230713,103900,61322980,6500,6500,6500,6500,0
20230713,103800,61322980,6500,6500,6500,6500,0
20230713,103700,61322980,6500,6500,6500,6500,1
20230713,103600,61316480,6500,6500,6500,6500,0
20230713,103500,61316480,6500,6500,6500,6500,0
20230713,103400,61316480,6500,6500,6500,6500,0
20230713,103300,61316480,6500,6500,6500,6500,0
20230713,103200,61316480,6500,6500,6500,6500,0
20230713,103100,61316480,6500,6500,6500,6500,0
20230713,103000,61316480,6500,6500,6500,6500,0
20230713,102900,61316480,6500,6500,6500,6500,0
20230713,102800,61316480,6500,6500,6500,6500,5
20230713,102700,61283980,6500,6500,6500,6500,0
20230713,102600,61283980,6500,6500,6500,6500,26
20230713,102500,61114980,6500,6500,6500,6500,0
20230713,102400,61114980,6500,6500,6500,6500,0
20230713,102300,61114980,6500,6500,6500,6500,0
20230713,102200,61114980,6500,6500,6500,6500,0
20230713,102100,61114980,6500,6500,6500,6500,0
20230713,102000,61114980,6500,6500,6500,6500,125
20230713,101900,60302480,6500,6500,6500,6500,0
20230713,101800,60302480,6500,6500,6500,6500,99
20230713,101700,59658980,6500,6500,6500,6500,29
20230713,101600,59470480,6510,6510,6510,6510,0
20230713,101500,59470480,6510,6510,6510,6510,5
20230713,101400,59437930,6520,6520,6520,6520,0
20230713,101300,59437930,6520,6520,6520,6520,0
20230713,101200,59437930,6520,6520,6520,6520,0
20230713,101100,59437930,6520,6520,6520,6520,0
20230713,101000,59437930,6520,6520,6520,6520,0
20230713,100900,59437930,6520,6520,6520,6520,0
20230713,100800,59437930,6520,6520,6520,6520,0
20230713,100700,59437930,6520,6500,6520,6490,151
20230713,100600,58457050,6530,6530,6530,6530,0
20230713,100500,58457050,6530,6530,6530,6530,0
20230713,100400,58457050,6530,6530,6530,6530,0
20230713,100300,58457050,6530,6530,6530,6530,0
20230713,100200,58457050,6530,6530,6530,6530,0
20230713,100100,58457050,6530,6530,6530,6530,0
20230713,100000,58457050,6530,6530,6530,6530,0
20230713,095900,58457050,6530,6530,6530,6530,0
20230713,095800,58457050,6530,6530,6530,6530,18
20230713,095700,58339510,6530,6530,6530,6530,50
20230713,095600,58013010,6530,6530,6530,6530,2
20230713,095500,57999950,6520,6520,6520,6520,0
20230713,095400,57999950,6520,6520,6520,6520,1
20230713,095300,57993430,6530,6530,6530,6530,0
20230713,095200,57993430,6530,6530,6530,6530,1
20230713,095100,57986900,6510,6510,6510,6510,0
20230713,095000,57986900,6510,6510,6510,6510,493
20230713,094900,54777470,6500,6490,6500,6490,486
20230713,094800,51618790,6490,6490,6490,6490,25
20230713,094700,51456540,6490,6490,6490,6490,33
20230713,094600,51242370,6480,6480,6480,6480,0
20230713,094500,51242370,6480,6480,6480,6480,0
20230713,094400,51242370,6480,6480,6480,6480,0
20230713,094300,51242370,6480,6480,6480,6480,0
20230713,094200,51242370,6480,6480,6480,6480,0
20230713,094100,51242370,6480,6480,6480,6480,500
20230713,094000,48002370,6480,6480,6480,6480,0
20230713,093900,48002370,6480,6480,6480,6480,0
20230713,093800,48002370,6480,6480,6480,6480,508
20230713,093700,44710530,6450,6450,6450,6450,0
20230713,093600,44710530,6450,6450,6450,6450,0
20230713,093500,44710530,6450,6450,6450,6450,200
20230713,093400,43420530,6460,6460,6460,6460,0
20230713,093300,43420530,6460,6460,6460,6460,0
20230713,093200,43420530,6460,6480,6480,6460,520
20230713,093100,40061220,6480,6480,6480,6480,100
20230713,093000,39413220,6480,6480,6480,6480,22
20230713,092900,39270660,6490,6500,6500,6490,248
20230713,092800,37658680,6500,6500,6500,6500,254
20230713,092700,36007680,6480,6480,6480,6480,0
20230713,092600,36007680,6480,6480,6480,6480,9
20230713,092500,35949360,6480,6480,6480,6480,0
20230713,092400,35949360,6480,6480,6480,6480,1
20230713,092300,35942880,6500,6500,6500,6500,0
20230713,092200,35942880,6500,6500,6500,6500,0
20230713,092100,35942880,6500,6500,6500,6500,10
20230713,092000,35877880,6510,6510,6510,6510,0
20230713,091900,35877880,6510,6510,6510,6510,0
20230713,091800,35877880,6510,6510,6510,6510,50
20230713,091700,35552380,6490,6490,6490,6490,136
20230713,091600,34669740,6480,6480,6480,6480,0
20230713,091500,34669740,6480,6480,6480,6480,500
20230713,091400,31429740,6480,6480,6480,6480,100
20230713,091300,30781740,6460,6460,6460,6460,0
20230713,091200,30781740,6460,6460,6460,6460,0
20230713,091100,30781740,6460,6460,6460,6460,341
20230713,091000,28578880,6460,6450,6460,6450,46
20230713,090900,28281900,6450,6450,6450,6450,0
20230713,090800,28281900,6450,6450,6450,6450,589
20230713,090700,24482850,6450,6450,6450,6450,0
20230713,090600,24482850,6450,6440,6450,6440,317
20230713,090500,22441360,6420,6430,6430,6420,112
20230713,090400,21722290,6440,6440,6440,6430,23
20230713,090300,21574370,6420,6450,6450,6420,159
20230713,090200,20550750,6450,6450,6450,6450,12
20230713,090100,20473350,6430,6500,6500,6420,3077
20230713,090000,656500,6500,6500,6500,6500,101