stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,194400,3580074890,19250,19250,19250,19250,3171
20230703,194300,3580074890,19250,19250,19250,19250,0
20230703,194200,3580074890,19250,19250,19250,19250,0
20230703,194100,3580074890,19250,19250,19250,19250,0
20230703,194000,3580074890,19250,19250,19250,19250,0
20230703,193900,3580074890,19250,19250,19250,19250,0
20230703,193800,3580074890,19250,19250,19250,19250,0
20230703,193700,3580074890,19250,19250,19250,19250,0
20230703,193600,3580074890,19250,19250,19250,19250,0
20230703,193500,3580074890,19250,19250,19250,19250,0
20230703,193400,3580074890,19250,19250,19250,19250,0
20230703,193300,3580074890,19250,19250,19250,19250,0
20230703,193200,3580074890,19250,19250,19250,19250,0
20230703,193100,3580074890,19250,19250,19250,19250,0
20230703,193000,3580074890,19250,19250,19250,19250,0
20230703,192900,3580074890,19250,19250,19250,19250,0
20230703,192800,3580074890,19250,19250,19250,19250,0
20230703,192700,3580074890,19250,19250,19250,19250,0
20230703,192600,3580074890,19250,19250,19250,19250,0
20230703,192500,3580074890,19250,19250,19250,19250,0
20230703,192400,3580074890,19250,19250,19250,19250,0
20230703,192300,3580074890,19250,19250,19250,19250,0
20230703,192200,3580074890,19250,19250,19250,19250,0
20230703,192100,3580074890,19250,19250,19250,19250,0
20230703,192000,3580074890,19250,19250,19250,19250,0
20230703,191900,3580074890,19250,19250,19250,19250,0
20230703,191800,3580074890,19250,19250,19250,19250,0
20230703,191700,3580074890,19250,19250,19250,19250,0
20230703,191600,3580074890,19250,19250,19250,19250,0
20230703,191500,3580074890,19250,19250,19250,19250,0
20230703,191400,3580074890,19250,19250,19250,19250,3171
20230703,191300,3580074890,19250,19250,19250,19250,0
20230703,191200,3580074890,19250,19250,19250,19250,0
20230703,191100,3580074890,19250,19250,19250,19250,0
20230703,191000,3580074890,19250,19250,19250,19250,0
20230703,190900,3580074890,19250,19250,19250,19250,0
20230703,190800,3580074890,19250,19250,19250,19250,0
20230703,190700,3580074890,19250,19250,19250,19250,0
20230703,190600,3580074890,19250,19250,19250,19250,0
20230703,190500,3580074890,19250,19250,19250,19250,0
20230703,190400,3580074890,19250,19250,19250,19250,0
20230703,190300,3580074890,19250,19250,19250,19250,0
20230703,190200,3580074890,19250,19250,19250,19250,0
20230703,190100,3580074890,19250,19250,19250,19250,0
20230703,190000,3580074890,19250,19250,19250,19250,0
20230703,185900,3580074890,19250,19250,19250,19250,0
20230703,185800,3580074890,19250,19250,19250,19250,0
20230703,185700,3580074890,19250,19250,19250,19250,0
20230703,185600,3580074890,19250,19250,19250,19250,0
20230703,185500,3580074890,19250,19250,19250,19250,0
20230703,185400,3580074890,19250,19250,19250,19250,0
20230703,185300,3580074890,19250,19250,19250,19250,0
20230703,185200,3580074890,19250,19250,19250,19250,0
20230703,185100,3580074890,19250,19250,19250,19250,0
20230703,185000,3580074890,19250,19250,19250,19250,0
20230703,184900,3580074890,19250,19250,19250,19250,0
20230703,184800,3580074890,19250,19250,19250,19250,0
20230703,184700,3580074890,19250,19250,19250,19250,0
20230703,184600,3580074890,19250,19250,19250,19250,0
20230703,184500,3580074890,19250,19250,19250,19250,0
20230703,184400,3580074890,19250,19250,19250,19250,3171
20230703,184300,3580074890,19250,19250,19250,19250,0
20230703,184200,3580074890,19250,19250,19250,19250,0
20230703,184100,3580074890,19250,19250,19250,19250,0
20230703,184000,3580074890,19250,19250,19250,19250,0
20230703,183900,3580074890,19250,19250,19250,19250,0
20230703,183800,3580074890,19250,19250,19250,19250,0
20230703,183700,3580074890,19250,19250,19250,19250,0
20230703,183600,3580074890,19250,19250,19250,19250,0
20230703,183500,3580074890,19250,19250,19250,19250,0
20230703,183400,3580074890,19250,19250,19250,19250,0
20230703,183300,3580074890,19250,19250,19250,19250,0
20230703,183200,3580074890,19250,19250,19250,19250,0
20230703,183100,3580074890,19250,19250,19250,19250,0
20230703,183000,3580074890,19250,19250,19250,19250,0
20230703,182900,3580074890,19250,19250,19250,19250,0
20230703,182800,3580074890,19250,19250,19250,19250,0
20230703,182700,3580074890,19250,19250,19250,19250,0
20230703,182600,3580074890,19250,19250,19250,19250,0
20230703,182500,3580074890,19250,19250,19250,19250,0
20230703,182400,3580074890,19250,19250,19250,19250,0
20230703,182300,3580074890,19250,19250,19250,19250,0
20230703,182200,3580074890,19250,19250,19250,19250,0
20230703,182100,3580074890,19250,19250,19250,19250,0
20230703,182000,3580074890,19250,19250,19250,19250,0
20230703,181900,3580074890,19250,19250,19250,19250,0
20230703,181800,3580074890,19250,19250,19250,19250,0
20230703,181700,3580074890,19250,19250,19250,19250,0
20230703,181600,3580074890,19250,19250,19250,19250,0
20230703,181500,3580074890,19250,19250,19250,19250,0
20230703,181400,3580074890,19250,19250,19250,19250,3171
20230703,181300,3580074890,19250,19250,19250,19250,0
20230703,181200,3580074890,19250,19250,19250,19250,0
20230703,181100,3580074890,19250,19250,19250,19250,0
20230703,181000,3580074890,19250,19250,19250,19250,0
20230703,180900,3580074890,19250,19250,19250,19250,0
20230703,180800,3580074890,19250,19250,19250,19250,0
20230703,180700,3580074890,19250,19250,19250,19250,0
20230703,180600,3580074890,19250,19250,19250,19250,0
20230703,180500,3580074890,19250,19250,19250,19250,0
20230703,180400,3580074890,19250,19250,19250,19250,0
20230703,180300,3580074890,19250,19250,19250,19250,0
20230703,180200,3580074890,19250,19250,19250,19250,0
20230703,180100,3580074890,19250,19250,19250,19250,0
20230703,180000,3580074890,19250,19250,19250,19250,0
20230703,175900,3580074890,19250,19250,19250,19250,0
20230703,175800,3580074890,19250,19250,19250,19250,0
20230703,175700,3580074890,19250,19250,19250,19250,0
20230703,175600,3580074890,19250,19250,19250,19250,0
20230703,175500,3580074890,19250,19250,19250,19250,0
20230703,175400,3580074890,19250,19250,19250,19250,0
20230703,175300,3580074890,19250,19250,19250,19250,0
20230703,175200,3580074890,19250,19250,19250,19250,0
20230703,175100,3580074890,19250,19250,19250,19250,0
20230703,175000,3580074890,19250,19250,19250,19250,0
20230703,174900,3580074890,19250,19250,19250,19250,0
20230703,174800,3580074890,19250,19250,19250,19250,0
20230703,174700,3580074890,19250,19250,19250,19250,0
20230703,174600,3580074890,19250,19250,19250,19250,0
20230703,174500,3580074890,19250,19250,19250,19250,0
20230703,174400,3580074890,19250,19250,19250,19250,3171
20230703,174300,3580074890,19250,19250,19250,19250,0
20230703,174200,3580074890,19250,19250,19250,19250,0
20230703,174100,3580074890,19250,19250,19250,19250,0
20230703,174000,3580074890,19250,19250,19250,19250,0
20230703,173900,3580074890,19250,19250,19250,19250,0
20230703,173800,3580074890,19250,19250,19250,19250,0
20230703,173700,3580074890,19250,19250,19250,19250,0
20230703,173600,3580074890,19250,19250,19250,19250,0
20230703,173500,3580074890,19250,19250,19250,19250,0
20230703,173400,3580074890,19250,19250,19250,19250,0
20230703,173300,3580074890,19250,19250,19250,19250,0
20230703,173200,3580074890,19250,19250,19250,19250,0
20230703,173100,3580074890,19250,19250,19250,19250,0
20230703,173000,3580074890,19250,19250,19250,19250,0
20230703,172900,3580074890,19250,19250,19250,19250,0
20230703,172800,3580074890,19250,19250,19250,19250,0
20230703,172700,3580074890,19250,19250,19250,19250,0
20230703,172600,3580074890,19250,19250,19250,19250,0
20230703,172500,3580074890,19250,19250,19250,19250,0
20230703,172400,3580074890,19250,19250,19250,19250,0
20230703,172300,3580074890,19250,19250,19250,19250,0
20230703,172200,3580074890,19250,19250,19250,19250,0
20230703,172100,3580074890,19250,19250,19250,19250,0
20230703,172000,3580074890,19250,19250,19250,19250,0
20230703,171900,3580074890,19250,19250,19250,19250,0
20230703,171800,3580074890,19250,19250,19250,19250,0
20230703,171700,3580074890,19250,19250,19250,19250,0
20230703,171600,3580074890,19250,19250,19250,19250,0
20230703,171500,3580074890,19250,19250,19250,19250,0
20230703,171400,3580074890,19250,19250,19250,19250,3171
20230703,171300,3580074890,19250,19250,19250,19250,0
20230703,171200,3580074890,19250,19250,19250,19250,0
20230703,171100,3580074890,19250,19250,19250,19250,0
20230703,171000,3580074890,19250,19250,19250,19250,0
20230703,170900,3580074890,19250,19250,19250,19250,0
20230703,170800,3580074890,19250,19250,19250,19250,0
20230703,170700,3580074890,19250,19250,19250,19250,0
20230703,170600,3580074890,19250,19250,19250,19250,0
20230703,170500,3580074890,19250,19250,19250,19250,0
20230703,170400,3580074890,19250,19250,19250,19250,0
20230703,170300,3580074890,19250,19250,19250,19250,0
20230703,170200,3580074890,19250,19250,19250,19250,0
20230703,170100,3580074890,19250,19250,19250,19250,0
20230703,170000,3580074890,19250,19250,19250,19250,0
20230703,165900,3580074890,19250,19250,19250,19250,0
20230703,165800,3580074890,19250,19250,19250,19250,0
20230703,165700,3580074890,19250,19250,19250,19250,0
20230703,165600,3580074890,19250,19250,19250,19250,0
20230703,165500,3580074890,19250,19250,19250,19250,0
20230703,165400,3580074890,19250,19250,19250,19250,0
20230703,165300,3580074890,19250,19250,19250,19250,0
20230703,165200,3580074890,19250,19250,19250,19250,0
20230703,165100,3580074890,19250,19250,19250,19250,0
20230703,165000,3580074890,19250,19250,19250,19250,0
20230703,164900,3580074890,19250,19250,19250,19250,0
20230703,164800,3580074890,19250,19250,19250,19250,0
20230703,164700,3580074890,19250,19250,19250,19250,0
20230703,164600,3580074890,19250,19250,19250,19250,0
20230703,164500,3580074890,19250,19250,19250,19250,0
20230703,164400,3580074890,19250,19250,19250,19250,3171
20230703,164300,3580074890,19250,19250,19250,19250,0
20230703,164200,3580074890,19250,19250,19250,19250,0
20230703,164100,3580074890,19250,19250,19250,19250,0
20230703,164000,3580074890,19250,19250,19250,19250,0
20230703,163900,3580074890,19250,19250,19250,19250,0
20230703,163800,3580074890,19250,19250,19250,19250,0
20230703,163700,3580074890,19250,19250,19250,19250,0
20230703,163600,3580074890,19250,19250,19250,19250,0
20230703,163500,3580074890,19250,19250,19250,19250,0
20230703,163400,3580074890,19250,19250,19250,19250,0
20230703,163300,3580074890,19250,19250,19250,19250,0
20230703,163200,3580074890,19250,19250,19250,19250,0
20230703,163100,3580074890,19250,19250,19250,19250,0
20230703,163000,3580074890,19250,19250,19250,19250,0
20230703,162900,3580074890,19250,19250,19250,19250,0
20230703,162800,3580074890,19250,19250,19250,19250,0
20230703,162700,3580074890,19250,19250,19250,19250,0
20230703,162600,3580074890,19250,19250,19250,19250,0
20230703,162500,3580074890,19250,19250,19250,19250,0
20230703,162400,3580074890,19250,19250,19250,19250,0
20230703,162300,3580074890,19250,19250,19250,19250,0
20230703,162200,3580074890,19250,19250,19250,19250,0
20230703,162100,3580074890,19250,19250,19250,19250,0
20230703,162000,3580074890,19250,19250,19250,19250,0
20230703,161900,3580074890,19250,19250,19250,19250,0
20230703,161800,3580074890,19250,19250,19250,19250,0
20230703,161700,3580074890,19250,19250,19250,19250,0
20230703,161600,3580074890,19250,19250,19250,19250,0
20230703,161500,3580074890,19250,19250,19250,19250,0
20230703,161400,3580074890,19250,19250,19250,19250,3171
20230703,161300,3580074890,19250,19250,19250,19250,0
20230703,161200,3580074890,19250,19250,19250,19250,0
20230703,161100,3580074890,19250,19250,19250,19250,0
20230703,161000,3580074890,19250,19250,19250,19250,0
20230703,160900,3580074890,19250,19250,19250,19250,0
20230703,160800,3580074890,19250,19250,19250,19250,0
20230703,160700,3580074890,19250,19250,19250,19250,0
20230703,160600,3580074890,19250,19250,19250,19250,0
20230703,160500,3580074890,19250,19250,19250,19250,0
20230703,160400,3580074890,19250,19250,19250,19250,0
20230703,160300,3580074890,19250,19250,19250,19250,0
20230703,160200,3580074890,19250,19250,19250,19250,0
20230703,160100,3580074890,19250,19250,19250,19250,0
20230703,160000,3580074890,19250,19250,19250,19250,0
20230703,155900,3580074890,19250,19250,19250,19250,0
20230703,155800,3580074890,19250,19250,19250,19250,0
20230703,155700,3580074890,19250,19250,19250,19250,0
20230703,155600,3580074890,19250,19250,19250,19250,0
20230703,155500,3580074890,19250,19250,19250,19250,0
20230703,155400,3580074890,19250,19250,19250,19250,0
20230703,155300,3580074890,19250,19250,19250,19250,0
20230703,155200,3580074890,19250,19250,19250,19250,0
20230703,155100,3580074890,19250,19250,19250,19250,0
20230703,155000,3580074890,19250,19250,19250,19250,0
20230703,154900,3580074890,19250,19250,19250,19250,0
20230703,154800,3580074890,19250,19250,19250,19250,0
20230703,154700,3580074890,19250,19250,19250,19250,0
20230703,154600,3580074890,19250,19250,19250,19250,0
20230703,154500,3580074890,19250,19250,19250,19250,0
20230703,154400,3580074890,19250,19250,19250,19250,3171
20230703,154300,3580074890,19250,19250,19250,19250,0
20230703,154200,3580074890,19250,19250,19250,19250,0
20230703,154100,3580074890,19250,19250,19250,19250,0
20230703,154000,3580074890,19250,19250,19250,19250,0
20230703,153900,3580074890,19250,19250,19250,19250,0
20230703,153800,3580074890,19250,19250,19250,19250,0
20230703,153700,3580074890,19250,19250,19250,19250,0
20230703,153600,3580074890,19250,19250,19250,19250,0
20230703,153500,3580074890,19250,19250,19250,19250,0
20230703,153400,3580074890,19250,19250,19250,19250,0
20230703,153300,3580074890,19250,19250,19250,19250,0
20230703,153200,3580074890,19250,19250,19250,19250,0
20230703,153100,3580074890,19250,19250,19250,19250,0
20230703,153000,3580074890,19250,19250,19250,19250,3171
20230703,152900,3519033140,19400,19400,19400,19400,0
20230703,152800,3519033140,19400,19400,19400,19400,0
20230703,152700,3519033140,19400,19400,19400,19400,0
20230703,152600,3519033140,19400,19400,19400,19400,0
20230703,152500,3519033140,19400,19400,19400,19400,0
20230703,152400,3519033140,19400,19400,19400,19400,0
20230703,152300,3519033140,19400,19400,19400,19400,0
20230703,152200,3519033140,19400,19400,19400,19400,0
20230703,152100,3519033140,19400,19400,19400,19400,0
20230703,152000,3519033140,19400,19400,19400,19400,0
20230703,151900,3519033140,19400,19300,19400,19290,711
20230703,151800,3505312970,19430,19430,19430,19430,0
20230703,151700,3505312970,19430,19280,19430,19270,1101
20230703,151600,3484028740,19280,19280,19280,19270,155
20230703,151500,3481041290,19270,19360,19360,19270,800
20230703,151400,3465591270,19360,19380,19380,19360,117
20230703,151300,3463326110,19380,19390,19390,19380,189
20230703,151200,3459662380,19390,19380,19390,19380,356
20230703,151100,3452759790,19370,19370,19370,19370,154
20230703,151000,3449776810,19370,19370,19370,19370,21
20230703,150900,3449370040,19360,19360,19360,19360,108
20230703,150800,3447279160,19360,19350,19360,19350,341
20230703,150700,3440680210,19350,19340,19350,19340,90
20230703,150600,3438939370,19340,19340,19340,19340,191
20230703,150500,3435245430,19330,19330,19330,19330,100
20230703,150400,3433312430,19330,19330,19330,19330,10
20230703,150300,3433119130,19300,19300,19300,19300,365
20230703,150200,3426074630,19300,19300,19300,19300,99
20230703,150100,3424163930,19330,19330,19330,19330,116
20230703,150000,3421921650,19330,19300,19330,19300,327
20230703,145900,3415601640,19300,19320,19320,19300,176
20230703,145800,3412204820,19330,19330,19330,19330,1
20230703,145700,3412185490,19320,19300,19320,19300,98
20230703,145600,3410294060,19280,19280,19280,19280,606
20230703,145500,3398610380,19280,19250,19280,19250,358
20230703,145400,3391712310,19250,19250,19250,19250,386
20230703,145300,3384281810,19250,19240,19250,19240,27
20230703,145200,3383762080,19240,19240,19240,19240,0
20230703,145100,3383762080,19240,19240,19240,19240,0
20230703,145000,3383762080,19240,19240,19240,19240,0
20230703,144900,3383762080,19240,19300,19300,19240,250
20230703,144800,3378946080,19300,19260,19300,19260,80
20230703,144700,3377402320,19230,19230,19230,19230,0
20230703,144600,3377402320,19230,19230,19230,19230,0
20230703,144500,3377402320,19230,19240,19240,19230,320
20230703,144400,3371245570,19230,19230,19230,19230,249
20230703,144300,3366457300,19230,19230,19230,19230,82
20230703,144200,3364880440,19230,19220,19230,19220,730
20230703,144100,3350849440,19230,19240,19240,19230,1974
20230703,144000,3312877480,19240,19240,19240,19240,240
20230703,143900,3308259880,19250,19250,19250,19250,472
20230703,143800,3299173880,19250,19260,19260,19250,232
20230703,143700,3294707480,19290,19300,19300,19290,94
20230703,143600,3292894200,19290,19290,19290,19290,143
20230703,143500,3290135730,19290,19290,19290,19290,0
20230703,143400,3290135730,19290,19290,19290,19290,0
20230703,143300,3290135730,19290,19290,19290,19290,0
20230703,143200,3290135730,19290,19290,19290,19290,61
20230703,143100,3288959040,19290,19290,19290,19290,4
20230703,143000,3288881880,19290,19250,19290,19250,23
20230703,142900,3288439050,19250,19250,19250,19250,266
20230703,142800,3283318550,19240,19240,19240,19240,65
20230703,142700,3282067950,19340,19300,19340,19300,105
20230703,142600,3280041310,19300,19300,19300,19300,527
20230703,142500,3269870210,19300,19300,19300,19300,0
20230703,142400,3269870210,19300,19300,19300,19300,1
20230703,142300,3269850910,19240,19240,19240,19240,33
20230703,142200,3269215990,19240,19260,19260,19240,245
20230703,142100,3264499870,19300,19300,19300,19300,0
20230703,142000,3264499870,19300,19300,19300,19300,25
20230703,141900,3264017370,19350,19350,19350,19350,2
20230703,141800,3263978670,19350,19350,19350,19350,0
20230703,141700,3263978670,19350,19350,19350,19350,3
20230703,141600,3263920620,19350,19350,19350,19350,57
20230703,141500,3262817670,19350,19340,19350,19340,2
20230703,141400,3262778980,19230,19240,19350,19230,985
20230703,141300,3243817260,19240,19290,19290,19240,3000
20230703,141200,3186074380,19300,19300,19300,19300,10
20230703,141100,3185881380,19300,19330,19330,19300,1918
20230703,141000,3148818070,19330,19330,19330,19330,5
20230703,140900,3148721420,19320,19320,19320,19320,0
20230703,140800,3148721420,19320,19330,19330,19320,187
20230703,140700,3145108080,19320,19320,19320,19320,5
20230703,140600,3145011480,19320,19310,19320,19310,53
20230703,140500,3143987550,19300,19300,19300,19300,0
20230703,140400,3143987550,19300,19300,19300,19300,0
20230703,140300,3143987550,19300,19300,19300,19300,445
20230703,140200,3135399050,19300,19300,19300,19300,14
20230703,140100,3135128850,19300,19300,19300,19300,0
20230703,140000,3135128850,19300,19300,19300,19300,1000
20230703,135900,3115828850,19300,19310,19310,19300,1000
20230703,135800,3096527600,19310,19310,19310,19310,52
20230703,135700,3095523480,19310,19300,19310,19300,141
20230703,135600,3092801070,19300,19300,19300,19300,129
20230703,135500,3090311370,19300,19300,19300,19300,109
20230703,135400,3088207670,19300,19300,19300,19300,250
20230703,135300,3083382670,19310,19310,19310,19310,0
20230703,135200,3083382670,19310,19310,19310,19310,122
20230703,135100,3081026850,19310,19310,19310,19310,245
20230703,135000,3076295900,19310,19310,19310,19310,200
20230703,134900,3072433900,19320,19330,19340,19320,621
20230703,134800,3060434530,19350,19350,19350,19350,21
20230703,134700,3060028180,19350,19360,19360,19350,100
20230703,134600,3058093160,19370,19370,19370,19370,0
20230703,134500,3058093160,19370,19370,19370,19370,96
20230703,134400,3056233640,19370,19370,19370,19370,40
20230703,134300,3055458840,19370,19390,19390,19370,408
20230703,134200,3047548380,19390,19390,19390,19390,81
20230703,134100,3045977790,19390,19390,19390,19390,29
20230703,134000,3045415480,19410,19410,19410,19410,0
20230703,133900,3045415480,19410,19410,19410,19410,1
20230703,133800,3045396070,19400,19400,19400,19390,438
20230703,133700,3036898980,19400,19400,19400,19400,0
20230703,133600,3036898980,19400,19400,19400,19400,1
20230703,133500,3036879580,19400,19400,19400,19400,2
20230703,133400,3036840780,19400,19400,19400,19400,51
20230703,133300,3035851380,19390,19390,19390,19390,61
20230703,133200,3034668590,19400,19400,19400,19400,73
20230703,133100,3033252390,19390,19390,19390,19390,0
20230703,133000,3033252390,19390,19390,19390,19390,15
20230703,132900,3032961540,19380,19380,19380,19380,0
20230703,132800,3032961540,19380,19380,19380,19380,100
20230703,132700,3031023540,19400,19400,19400,19400,1
20230703,132600,3031004140,19380,19380,19380,19380,1
20230703,132500,3030984760,19380,19380,19380,19380,0
20230703,132400,3030984760,19380,19400,19400,19380,101
20230703,132300,3029027360,19400,19400,19400,19400,80
20230703,132200,3027475360,19400,19400,19400,19400,0
20230703,132100,3027475360,19400,19420,19420,19400,333
20230703,132000,3021015140,19420,19420,19420,19420,8
20230703,131900,3020859780,19430,19430,19430,19430,44
20230703,131800,3020004860,19430,19430,19430,19430,10
20230703,131700,3019810560,19440,19440,19440,19440,1
20230703,131600,3019791120,19440,19430,19440,19430,366
20230703,131500,3012678730,19430,19420,19430,19420,237
20230703,131400,3008075890,19420,19420,19420,19420,0
20230703,131300,3008075890,19420,19420,19420,19420,107
20230703,131200,3005997950,19420,19420,19420,19420,132
20230703,131100,3003434510,19420,19420,19420,19420,154
20230703,131000,3000443830,19420,19420,19420,19420,24
20230703,130900,2999977750,19360,19350,19360,19350,226
20230703,130800,2995603390,19360,19350,19360,19350,2847
20230703,130700,2940495460,19350,19310,19350,19310,45
20230703,130600,2939626330,19310,19310,19310,19310,30
20230703,130500,2939047030,19320,19310,19320,19310,547
20230703,130400,2928479460,19300,19300,19300,19300,100
20230703,130300,2926549460,19310,19310,19310,19310,10
20230703,130200,2926356360,19310,19320,19320,19310,490
20230703,130100,2916894310,19320,19320,19320,19320,227
20230703,130000,2912508670,19320,19320,19320,19320,1
20230703,125900,2912489350,19320,19320,19320,19320,2
20230703,125800,2912450710,19320,19320,19320,19320,0
20230703,125700,2912450710,19320,19350,19350,19320,87
20230703,125600,2910769630,19350,19360,19360,19350,232
20230703,125500,2906278340,19360,19360,19360,19360,131
20230703,125400,2903742180,19360,19360,19360,19360,70
20230703,125300,2902386980,19360,19360,19360,19360,5
20230703,125200,2902290180,19360,19360,19360,19360,5
20230703,125100,2902193380,19360,19360,19360,19360,205
20230703,125000,2898224580,19360,19360,19360,19360,0
20230703,124900,2898224580,19360,19350,19360,19350,400
20230703,124800,2890480740,19350,19350,19350,19350,251
20230703,124700,2885623890,19350,19350,19350,19350,0
20230703,124600,2885623890,19350,19320,19350,19320,151
20230703,124500,2882702070,19320,19320,19320,19320,633
20230703,124400,2870472510,19320,19320,19320,19320,1
20230703,124300,2870453190,19320,19320,19320,19320,189
20230703,124200,2866801710,19320,19320,19320,19320,0
20230703,124100,2866801710,19320,19320,19320,19310,268
20230703,124000,2861625570,19310,19310,19310,19310,0
20230703,123900,2861625570,19310,19310,19310,19310,150
20230703,123800,2858729070,19310,19340,19340,19310,1000
20230703,123700,2839411630,19350,19350,19350,19350,0
20230703,123600,2839411630,19350,19350,19350,19350,734
20230703,123500,2825208730,19330,19330,19330,19330,0
20230703,123400,2825208730,19330,19330,19330,19330,0
20230703,123300,2825208730,19330,19350,19350,19330,112
20230703,123200,2823042950,19340,19340,19340,19340,0
20230703,123100,2823042950,19340,19380,19380,19340,512
20230703,123000,2813130350,19380,19380,19380,19380,63
20230703,122900,2811909410,19380,19380,19380,19380,85
20230703,122800,2810262110,19340,19340,19340,19340,0
20230703,122700,2810262110,19340,19340,19340,19340,42
20230703,122600,2809449830,19330,19330,19330,19330,30
20230703,122500,2808869930,19320,19320,19320,19320,31
20230703,122400,2808271010,19300,19300,19300,19300,41
20230703,122300,2807479710,19300,19300,19310,19300,259
20230703,122200,2802480910,19300,19300,19300,19300,250
20230703,122100,2797655910,19300,19300,19300,19300,10
20230703,122000,2797462910,19300,19330,19330,19300,1057
20230703,121900,2777058290,19330,19330,19330,19330,102
20230703,121800,2775086630,19330,19330,19330,19330,91
20230703,121700,2773327600,19310,19410,19410,19310,480
20230703,121600,2764029340,19460,19460,19460,19460,0
20230703,121500,2764029340,19460,19460,19460,19460,29
20230703,121400,2763465000,19460,19460,19460,19460,0
20230703,121300,2763465000,19460,19460,19460,19460,1
20230703,121200,2763445540,19400,19400,19400,19400,100
20230703,121100,2761505540,19470,19460,19470,19460,83
20230703,121000,2759889780,19470,19470,19470,19470,0
20230703,120900,2759889780,19470,19470,19470,19470,0
20230703,120800,2759889780,19470,19470,19470,19470,0
20230703,120700,2759889780,19470,19470,19470,19470,245
20230703,120600,2755119630,19470,19470,19470,19470,0
20230703,120500,2755119630,19470,19470,19470,19470,1
20230703,120400,2755100160,19470,19470,19470,19470,1
20230703,120300,2755080690,19360,19360,19360,19360,0
20230703,120200,2755080690,19360,19360,19360,19360,0
20230703,120100,2755080690,19360,19360,19360,19360,277
20230703,120000,2749717970,19360,19350,19360,19350,241
20230703,115900,2745052850,19360,19360,19360,19360,52
20230703,115800,2744046130,19360,19420,19420,19360,410
20230703,115700,2736084530,19440,19440,19440,19440,1
20230703,115600,2736065090,19440,19450,19450,19440,45
20230703,115500,2735189860,19450,19460,19460,19450,4
20230703,115400,2735112040,19470,19480,19480,19470,35
20230703,115300,2734430260,19480,19480,19480,19480,60
20230703,115200,2733261460,19480,19480,19480,19480,0
20230703,115100,2733261460,19480,19480,19480,19480,208
20230703,115000,2729209620,19480,19480,19480,19480,25
20230703,114900,2728722620,19470,19470,19470,19470,2568
20230703,114800,2678723660,19470,19470,19470,19470,0
20230703,114700,2678723660,19470,19470,19470,19470,1
20230703,114600,2678704190,19480,19480,19480,19480,15
20230703,114500,2678411990,19480,19480,19480,19480,0
20230703,114400,2678411990,19480,19480,19480,19480,50
20230703,114300,2677437990,19480,19480,19480,19480,0
20230703,114200,2677437990,19480,19480,19480,19480,0
20230703,114100,2677437990,19480,19480,19480,19480,1
20230703,114000,2677418510,19490,19490,19490,19390,85
20230703,113900,2675769020,19500,19500,19500,19500,2
20230703,113800,2675730020,19500,19490,19500,19490,856
20230703,113700,2659038910,19490,19480,19490,19480,10
20230703,113600,2658844050,19490,19390,19490,19390,11
20230703,113500,2658630660,19390,19380,19390,19380,155
20230703,113400,2655626160,19360,19340,19360,19340,735
20230703,113300,2641402760,19330,19250,19330,19250,834
20230703,113200,2625293960,19250,19250,19250,19250,104
20230703,113100,2623291960,19250,19250,19250,19250,138
20230703,113000,2620635460,19240,19290,19290,19240,293
20230703,112900,2614993370,19320,19320,19320,19320,0
20230703,112800,2614993370,19320,19320,19320,19320,1
20230703,112700,2614974050,19320,19300,19320,19300,79
20230703,112600,2613449150,19300,19300,19300,19290,401
20230703,112500,2605713140,19300,19320,19320,19300,875
20230703,112400,2588823120,19320,19320,19320,19320,71
20230703,112300,2587451400,19320,19320,19320,19320,0
20230703,112200,2587451400,19320,19320,19330,19320,59
20230703,112100,2586311440,19330,19330,19330,19330,0
20230703,112000,2586311440,19330,19330,19330,19330,0
20230703,111900,2586311440,19330,19320,19330,19310,110
20230703,111800,2584186640,19330,19330,19330,19330,241
20230703,111700,2579528110,19330,19330,19330,19330,0
20230703,111600,2579528110,19330,19330,19330,19330,0
20230703,111500,2579528110,19330,19330,19330,19330,180
20230703,111400,2576048710,19330,19330,19330,19330,15
20230703,111300,2575758760,19330,19320,19330,19320,362
20230703,111200,2568761480,19320,19320,19320,19320,50
20230703,111100,2567795480,19310,19310,19310,19310,56
20230703,111000,2566714120,19310,19310,19310,19310,41
20230703,110900,2565922410,19310,19320,19320,19310,290
20230703,110800,2560321750,19330,19330,19330,19330,1558
20230703,110700,2530205610,19340,19350,19350,19340,860
20230703,110600,2513572710,19350,19360,19360,19350,391
20230703,110500,2506003310,19360,19360,19360,19350,374
20230703,110400,2498766300,19360,19360,19360,19360,19
20230703,110300,2498398460,19360,19360,19360,19360,4
20230703,110200,2498321020,19370,19360,19370,19360,109
20230703,110100,2496210690,19370,19370,19370,19360,115
20230703,110000,2493984080,19360,19380,19380,19360,214
20230703,105900,2489839480,19370,19380,19380,19370,75
20230703,105800,2488386220,19390,19400,19410,19390,1071
20230703,105700,2467613980,19410,19410,19410,19410,13
20230703,105600,2467361650,19410,19410,19410,19410,1
20230703,105500,2467342240,19400,19400,19400,19400,138
20230703,105400,2464665040,19410,19440,19440,19410,315
20230703,105300,2458549450,19450,19450,19450,19450,349
20230703,105200,2451761400,19450,19470,19470,19450,86
20230703,105100,2450088060,19470,19470,19470,19470,4
20230703,105000,2450010180,19500,19500,19500,19500,51
20230703,104900,2449015680,19500,19530,19530,19500,1368
20230703,104800,2422339380,19530,19530,19530,19530,0
20230703,104700,2422339380,19530,19530,19530,19530,500
20230703,104600,2412574380,19540,19540,19540,19540,309
20230703,104500,2406536520,19570,19570,19570,19540,138
20230703,104400,2403835950,19570,19570,19570,19570,8
20230703,104300,2403679390,19570,19570,19570,19570,132
20230703,104200,2401096150,19570,19570,19570,19570,0
20230703,104100,2401096150,19570,19570,19570,19570,38
20230703,104000,2400352490,19500,19500,19500,19500,29
20230703,103900,2399786990,19500,19510,19510,19500,96
20230703,103800,2397914890,19570,19570,19570,19570,22
20230703,103700,2397484350,19500,19580,19580,19500,34
20230703,103600,2396819510,19500,19580,19590,19500,142
20230703,103500,2394042420,19500,19500,19500,19490,265
20230703,103400,2388875180,19500,19440,19500,19420,197
20230703,103300,2385045100,19440,19440,19440,19440,30
20230703,103200,2384461900,19430,19440,19440,19430,1132
20230703,103100,2362463730,19440,19440,19440,19440,50
20230703,103000,2361491730,19440,19450,19450,19440,709
20230703,102900,2347704890,19450,19490,19490,19450,333
20230703,102800,2341220020,19500,19470,19500,19470,93
20230703,102700,2339409280,19500,19470,19500,19470,215
20230703,102600,2335217020,19500,19500,19500,19500,100
20230703,102500,2333267020,19500,19500,19500,19500,34
20230703,102400,2332604020,19500,19500,19500,19500,224
20230703,102300,2328236020,19500,19500,19500,19500,37
20230703,102200,2327514520,19500,19470,19500,19470,405
20230703,102100,2319626270,19470,19470,19470,19460,518
20230703,102000,2309540890,19470,19420,19470,19420,204
20230703,101900,2305579160,19420,19440,19440,19420,328
20230703,101800,2299205250,19440,19520,19600,19440,2728
20230703,101700,2245750120,19430,19430,19430,19430,40
20230703,101600,2244972920,19430,19420,19430,19420,2
20230703,101500,2244934070,19420,19420,19420,19420,0
20230703,101400,2244934070,19420,19400,19490,19380,1027
20230703,101300,2224965430,19400,19410,19410,19390,29
20230703,101200,2224402890,19480,19380,19480,19380,32
20230703,101100,2223782630,19360,19360,19360,19360,0
20230703,101000,2223782630,19360,19400,19400,19350,1626
20230703,100900,2192298780,19400,19440,19480,19370,1062
20230703,100800,2171673110,19400,19450,19560,19400,1205
20230703,100700,2148271230,19450,19630,19640,19450,2306
20230703,100600,2103163490,19630,19590,19630,19580,174
20230703,100500,2099752420,19540,19520,19610,19520,663
20230703,100400,2086793190,19520,19440,19520,19440,140
20230703,100300,2084063000,19440,19530,19530,19440,811
20230703,100200,2068275160,19530,19400,19530,19400,607
20230703,100100,2056493080,19410,19470,19560,19410,1375
20230703,100000,2029771150,19470,19600,19600,19470,903
20230703,095900,2012141440,19600,19610,19630,19600,1009
20230703,095800,1992340630,19610,19610,19610,19610,105
20230703,095700,1990281580,19600,19600,19600,19600,60
20230703,095600,1989105580,19570,19570,19570,19570,0
20230703,095500,1989105580,19570,19690,19690,19550,5334
20230703,095400,1884393590,19700,19720,19720,19700,444
20230703,095300,1875645760,19730,19720,19730,19720,401
20230703,095200,1867734040,19720,19730,19730,19700,577
20230703,095100,1856354850,19730,19730,19730,19710,918
20230703,095000,1838253810,19720,19730,19730,19720,56
20230703,094900,1837148980,19730,19740,19740,19720,460
20230703,094800,1828073090,19790,19720,19790,19720,506
20230703,094700,1818089250,19770,19790,19790,19720,463
20230703,094600,1808956990,19790,19790,19790,19720,373
20230703,094500,1801600730,19730,19810,19810,19730,3294
20230703,094400,1736406460,19810,19820,19820,19810,430
20230703,094300,1727886030,19820,19820,19840,19820,37
20230703,094200,1727152290,19820,19810,19820,19800,285
20230703,094100,1721507590,19850,19850,19850,19850,18
20230703,094000,1721150290,19850,19820,19850,19800,1052
20230703,093900,1700309470,19810,19810,19810,19810,0
20230703,093800,1700309470,19810,19870,19870,19810,120
20230703,093700,1697932120,19870,19870,19870,19870,10
20230703,093600,1697733420,19870,19800,19870,19800,133
20230703,093500,1695099950,19790,19810,19810,19770,1365
20230703,093400,1668076000,19810,19880,19880,19810,545
20230703,093300,1657271910,19880,19970,19970,19880,3325
20230703,093200,1590987970,19990,20000,20000,19990,153
20230703,093100,1587929000,19980,19980,20000,19980,8804
20230703,093000,1411954200,19980,20000,20000,19980,1111
20230703,092900,1389742200,20000,20050,20050,19980,461
20230703,092800,1380521300,20050,20050,20100,20050,473
20230703,092700,1371037500,20050,20050,20100,20050,813
20230703,092600,1354717850,19960,20000,20100,19960,753
20230703,092500,1339679850,19950,19980,19980,19930,665
20230703,092400,1326412780,20150,20100,20150,20100,896
20230703,092300,1308368180,20150,20000,20150,19890,2145
20230703,092200,1265444130,20100,20050,20100,20050,1090
20230703,092100,1243581130,20050,19900,20050,19900,2766
20230703,092000,1188283700,19830,19830,19830,19830,234
20230703,091900,1183643480,19830,19800,19830,19800,618
20230703,091800,1171391570,19820,19760,19820,19720,3329
20230703,091700,1105603690,19760,19820,19820,19760,1218
20230703,091600,1081510740,19930,19930,19940,19930,1157
20230703,091500,1058441780,19940,19960,19960,19870,766
20230703,091400,1043204760,19980,19990,20000,19980,738
20230703,091300,1028452430,19910,20000,20000,19910,2976
20230703,091200,968973810,20000,19880,20000,19880,248
20230703,091100,964019020,20000,20000,20000,19890,2415
20230703,091000,915737820,20000,19890,20000,19890,1600
20230703,090900,883800250,19880,19760,19880,19760,481
20230703,090800,874252660,19750,19750,19770,19750,1455
20230703,090700,845513060,19750,19670,19890,19670,1277
20230703,090600,820328510,19670,19900,19900,19220,9431
20230703,090500,637286580,19830,19840,19920,19750,1682
20230703,090400,603931510,19960,19960,20000,19810,4565
20230703,090300,512943820,20100,20100,20250,19890,12429
20230703,090200,263337880,20200,19810,20250,19810,3676
20230703,090100,189636170,19810,19690,19950,19580,2954
20230703,090000,131361350,19690,19480,19700,19480,6669