stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,195700,645276440,6010,6010,6010,6010,2088
20230703,195600,645276440,6010,6010,6010,6010,0
20230703,195500,645276440,6010,6010,6010,6010,0
20230703,195400,645276440,6010,6010,6010,6010,0
20230703,195300,645276440,6010,6010,6010,6010,0
20230703,195200,645276440,6010,6010,6010,6010,0
20230703,195100,645276440,6010,6010,6010,6010,0
20230703,195000,645276440,6010,6010,6010,6010,0
20230703,194900,645276440,6010,6010,6010,6010,0
20230703,194800,645276440,6010,6010,6010,6010,0
20230703,194700,645276440,6010,6010,6010,6010,0
20230703,194600,645276440,6010,6010,6010,6010,0
20230703,194500,645276440,6010,6010,6010,6010,0
20230703,194400,645276440,6010,6010,6010,6010,0
20230703,194300,645276440,6010,6010,6010,6010,0
20230703,194200,645276440,6010,6010,6010,6010,0
20230703,194100,645276440,6010,6010,6010,6010,0
20230703,194000,645276440,6010,6010,6010,6010,0
20230703,193900,645276440,6010,6010,6010,6010,0
20230703,193800,645276440,6010,6010,6010,6010,0
20230703,193700,645276440,6010,6010,6010,6010,0
20230703,193600,645276440,6010,6010,6010,6010,0
20230703,193500,645276440,6010,6010,6010,6010,0
20230703,193400,645276440,6010,6010,6010,6010,0
20230703,193300,645276440,6010,6010,6010,6010,0
20230703,193200,645276440,6010,6010,6010,6010,0
20230703,193100,645276440,6010,6010,6010,6010,0
20230703,193000,645276440,6010,6010,6010,6010,0
20230703,192900,645276440,6010,6010,6010,6010,0
20230703,192800,645276440,6010,6010,6010,6010,0
20230703,192700,645276440,6010,6010,6010,6010,2088
20230703,192600,645276440,6010,6010,6010,6010,0
20230703,192500,645276440,6010,6010,6010,6010,0
20230703,192400,645276440,6010,6010,6010,6010,0
20230703,192300,645276440,6010,6010,6010,6010,0
20230703,192200,645276440,6010,6010,6010,6010,0
20230703,192100,645276440,6010,6010,6010,6010,0
20230703,192000,645276440,6010,6010,6010,6010,0
20230703,191900,645276440,6010,6010,6010,6010,0
20230703,191800,645276440,6010,6010,6010,6010,0
20230703,191700,645276440,6010,6010,6010,6010,0
20230703,191600,645276440,6010,6010,6010,6010,0
20230703,191500,645276440,6010,6010,6010,6010,0
20230703,191400,645276440,6010,6010,6010,6010,0
20230703,191300,645276440,6010,6010,6010,6010,0
20230703,191200,645276440,6010,6010,6010,6010,0
20230703,191100,645276440,6010,6010,6010,6010,0
20230703,191000,645276440,6010,6010,6010,6010,0
20230703,190900,645276440,6010,6010,6010,6010,0
20230703,190800,645276440,6010,6010,6010,6010,0
20230703,190700,645276440,6010,6010,6010,6010,0
20230703,190600,645276440,6010,6010,6010,6010,0
20230703,190500,645276440,6010,6010,6010,6010,0
20230703,190400,645276440,6010,6010,6010,6010,0
20230703,190300,645276440,6010,6010,6010,6010,0
20230703,190200,645276440,6010,6010,6010,6010,0
20230703,190100,645276440,6010,6010,6010,6010,0
20230703,190000,645276440,6010,6010,6010,6010,0
20230703,185900,645276440,6010,6010,6010,6010,0
20230703,185800,645276440,6010,6010,6010,6010,0
20230703,185700,645276440,6010,6010,6010,6010,2088
20230703,185600,645276440,6010,6010,6010,6010,0
20230703,185500,645276440,6010,6010,6010,6010,0
20230703,185400,645276440,6010,6010,6010,6010,0
20230703,185300,645276440,6010,6010,6010,6010,0
20230703,185200,645276440,6010,6010,6010,6010,0
20230703,185100,645276440,6010,6010,6010,6010,0
20230703,185000,645276440,6010,6010,6010,6010,0
20230703,184900,645276440,6010,6010,6010,6010,0
20230703,184800,645276440,6010,6010,6010,6010,0
20230703,184700,645276440,6010,6010,6010,6010,0
20230703,184600,645276440,6010,6010,6010,6010,0
20230703,184500,645276440,6010,6010,6010,6010,0
20230703,184400,645276440,6010,6010,6010,6010,0
20230703,184300,645276440,6010,6010,6010,6010,0
20230703,184200,645276440,6010,6010,6010,6010,0
20230703,184100,645276440,6010,6010,6010,6010,0
20230703,184000,645276440,6010,6010,6010,6010,0
20230703,183900,645276440,6010,6010,6010,6010,0
20230703,183800,645276440,6010,6010,6010,6010,0
20230703,183700,645276440,6010,6010,6010,6010,0
20230703,183600,645276440,6010,6010,6010,6010,0
20230703,183500,645276440,6010,6010,6010,6010,0
20230703,183400,645276440,6010,6010,6010,6010,0
20230703,183300,645276440,6010,6010,6010,6010,0
20230703,183200,645276440,6010,6010,6010,6010,0
20230703,183100,645276440,6010,6010,6010,6010,0
20230703,183000,645276440,6010,6010,6010,6010,0
20230703,182900,645276440,6010,6010,6010,6010,0
20230703,182800,645276440,6010,6010,6010,6010,0
20230703,182700,645276440,6010,6010,6010,6010,2088
20230703,182600,645276440,6010,6010,6010,6010,0
20230703,182500,645276440,6010,6010,6010,6010,0
20230703,182400,645276440,6010,6010,6010,6010,0
20230703,182300,645276440,6010,6010,6010,6010,0
20230703,182200,645276440,6010,6010,6010,6010,0
20230703,182100,645276440,6010,6010,6010,6010,0
20230703,182000,645276440,6010,6010,6010,6010,0
20230703,181900,645276440,6010,6010,6010,6010,0
20230703,181800,645276440,6010,6010,6010,6010,0
20230703,181700,645276440,6010,6010,6010,6010,0
20230703,181600,645276440,6010,6010,6010,6010,0
20230703,181500,645276440,6010,6010,6010,6010,0
20230703,181400,645276440,6010,6010,6010,6010,0
20230703,181300,645276440,6010,6010,6010,6010,0
20230703,181200,645276440,6010,6010,6010,6010,0
20230703,181100,645276440,6010,6010,6010,6010,0
20230703,181000,645276440,6010,6010,6010,6010,0
20230703,180900,645276440,6010,6010,6010,6010,0
20230703,180800,645276440,6010,6010,6010,6010,0
20230703,180700,645276440,6010,6010,6010,6010,0
20230703,180600,645276440,6010,6010,6010,6010,0
20230703,180500,645276440,6010,6010,6010,6010,0
20230703,180400,645276440,6010,6010,6010,6010,0
20230703,180300,645276440,6010,6010,6010,6010,0
20230703,180200,645276440,6010,6010,6010,6010,0
20230703,180100,645276440,6010,6010,6010,6010,0
20230703,180000,645276440,6010,6010,6010,6010,0
20230703,175900,645276440,6010,6010,6010,6010,0
20230703,175800,645276440,6010,6010,6010,6010,0
20230703,175700,645276440,6010,6010,6010,6010,2088
20230703,175600,645276440,6010,6010,6010,6010,0
20230703,175500,645276440,6010,6010,6010,6010,0
20230703,175400,645276440,6010,6010,6010,6010,0
20230703,175300,645276440,6010,6010,6010,6010,0
20230703,175200,645276440,6010,6010,6010,6010,0
20230703,175100,645276440,6010,6010,6010,6010,0
20230703,175000,645276440,6010,6010,6010,6010,0
20230703,174900,645276440,6010,6010,6010,6010,0
20230703,174800,645276440,6010,6010,6010,6010,0
20230703,174700,645276440,6010,6010,6010,6010,0
20230703,174600,645276440,6010,6010,6010,6010,0
20230703,174500,645276440,6010,6010,6010,6010,0
20230703,174400,645276440,6010,6010,6010,6010,0
20230703,174300,645276440,6010,6010,6010,6010,0
20230703,174200,645276440,6010,6010,6010,6010,0
20230703,174100,645276440,6010,6010,6010,6010,0
20230703,174000,645276440,6010,6010,6010,6010,0
20230703,173900,645276440,6010,6010,6010,6010,0
20230703,173800,645276440,6010,6010,6010,6010,0
20230703,173700,645276440,6010,6010,6010,6010,0
20230703,173600,645276440,6010,6010,6010,6010,0
20230703,173500,645276440,6010,6010,6010,6010,0
20230703,173400,645276440,6010,6010,6010,6010,0
20230703,173300,645276440,6010,6010,6010,6010,0
20230703,173200,645276440,6010,6010,6010,6010,0
20230703,173100,645276440,6010,6010,6010,6010,0
20230703,173000,645276440,6010,6010,6010,6010,0
20230703,172900,645276440,6010,6010,6010,6010,0
20230703,172800,645276440,6010,6010,6010,6010,0
20230703,172700,645276440,6010,6010,6010,6010,2088
20230703,172600,645276440,6010,6010,6010,6010,0
20230703,172500,645276440,6010,6010,6010,6010,0
20230703,172400,645276440,6010,6010,6010,6010,0
20230703,172300,645276440,6010,6010,6010,6010,0
20230703,172200,645276440,6010,6010,6010,6010,0
20230703,172100,645276440,6010,6010,6010,6010,0
20230703,172000,645276440,6010,6010,6010,6010,0
20230703,171900,645276440,6010,6010,6010,6010,0
20230703,171800,645276440,6010,6010,6010,6010,0
20230703,171700,645276440,6010,6010,6010,6010,0
20230703,171600,645276440,6010,6010,6010,6010,0
20230703,171500,645276440,6010,6010,6010,6010,0
20230703,171400,645276440,6010,6010,6010,6010,0
20230703,171300,645276440,6010,6010,6010,6010,0
20230703,171200,645276440,6010,6010,6010,6010,0
20230703,171100,645276440,6010,6010,6010,6010,0
20230703,171000,645276440,6010,6010,6010,6010,0
20230703,170900,645276440,6010,6010,6010,6010,0
20230703,170800,645276440,6010,6010,6010,6010,0
20230703,170700,645276440,6010,6010,6010,6010,0
20230703,170600,645276440,6010,6010,6010,6010,0
20230703,170500,645276440,6010,6010,6010,6010,0
20230703,170400,645276440,6010,6010,6010,6010,0
20230703,170300,645276440,6010,6010,6010,6010,0
20230703,170200,645276440,6010,6010,6010,6010,0
20230703,170100,645276440,6010,6010,6010,6010,0
20230703,170000,645276440,6010,6010,6010,6010,0
20230703,165900,645276440,6010,6010,6010,6010,0
20230703,165800,645276440,6010,6010,6010,6010,0
20230703,165700,645276440,6010,6010,6010,6010,2088
20230703,165600,645276440,6010,6010,6010,6010,0
20230703,165500,645276440,6010,6010,6010,6010,0
20230703,165400,645276440,6010,6010,6010,6010,0
20230703,165300,645276440,6010,6010,6010,6010,0
20230703,165200,645276440,6010,6010,6010,6010,0
20230703,165100,645276440,6010,6010,6010,6010,0
20230703,165000,645276440,6010,6010,6010,6010,0
20230703,164900,645276440,6010,6010,6010,6010,0
20230703,164800,645276440,6010,6010,6010,6010,0
20230703,164700,645276440,6010,6010,6010,6010,0
20230703,164600,645276440,6010,6010,6010,6010,0
20230703,164500,645276440,6010,6010,6010,6010,0
20230703,164400,645276440,6010,6010,6010,6010,0
20230703,164300,645276440,6010,6010,6010,6010,0
20230703,164200,645276440,6010,6010,6010,6010,0
20230703,164100,645276440,6010,6010,6010,6010,0
20230703,164000,645276440,6010,6010,6010,6010,0
20230703,163900,645276440,6010,6010,6010,6010,0
20230703,163800,645276440,6010,6010,6010,6010,0
20230703,163700,645276440,6010,6010,6010,6010,0
20230703,163600,645276440,6010,6010,6010,6010,0
20230703,163500,645276440,6010,6010,6010,6010,0
20230703,163400,645276440,6010,6010,6010,6010,0
20230703,163300,645276440,6010,6010,6010,6010,0
20230703,163200,645276440,6010,6010,6010,6010,0
20230703,163100,645276440,6010,6010,6010,6010,0
20230703,163000,645276440,6010,6010,6010,6010,0
20230703,162900,645276440,6010,6010,6010,6010,0
20230703,162800,645276440,6010,6010,6010,6010,0
20230703,162700,645276440,6010,6010,6010,6010,2088
20230703,162600,645276440,6010,6010,6010,6010,0
20230703,162500,645276440,6010,6010,6010,6010,0
20230703,162400,645276440,6010,6010,6010,6010,0
20230703,162300,645276440,6010,6010,6010,6010,0
20230703,162200,645276440,6010,6010,6010,6010,0
20230703,162100,645276440,6010,6010,6010,6010,0
20230703,162000,645276440,6010,6010,6010,6010,0
20230703,161900,645276440,6010,6010,6010,6010,0
20230703,161800,645276440,6010,6010,6010,6010,0
20230703,161700,645276440,6010,6010,6010,6010,0
20230703,161600,645276440,6010,6010,6010,6010,0
20230703,161500,645276440,6010,6010,6010,6010,0
20230703,161400,645276440,6010,6010,6010,6010,0
20230703,161300,645276440,6010,6010,6010,6010,0
20230703,161200,645276440,6010,6010,6010,6010,0
20230703,161100,645276440,6010,6010,6010,6010,0
20230703,161000,645276440,6010,6010,6010,6010,0
20230703,160900,645276440,6010,6010,6010,6010,0
20230703,160800,645276440,6010,6010,6010,6010,0
20230703,160700,645276440,6010,6010,6010,6010,0
20230703,160600,645276440,6010,6010,6010,6010,0
20230703,160500,645276440,6010,6010,6010,6010,0
20230703,160400,645276440,6010,6010,6010,6010,0
20230703,160300,645276440,6010,6010,6010,6010,0
20230703,160200,645276440,6010,6010,6010,6010,0
20230703,160100,645276440,6010,6010,6010,6010,0
20230703,160000,645276440,6010,6010,6010,6010,0
20230703,155900,645276440,6010,6010,6010,6010,0
20230703,155800,645276440,6010,6010,6010,6010,0
20230703,155700,645276440,6010,6010,6010,6010,2088
20230703,155600,645276440,6010,6010,6010,6010,0
20230703,155500,645276440,6010,6010,6010,6010,0
20230703,155400,645276440,6010,6010,6010,6010,0
20230703,155300,645276440,6010,6010,6010,6010,0
20230703,155200,645276440,6010,6010,6010,6010,0
20230703,155100,645276440,6010,6010,6010,6010,0
20230703,155000,645276440,6010,6010,6010,6010,0
20230703,154900,645276440,6010,6010,6010,6010,0
20230703,154800,645276440,6010,6010,6010,6010,0
20230703,154700,645276440,6010,6010,6010,6010,0
20230703,154600,645276440,6010,6010,6010,6010,0
20230703,154500,645276440,6010,6010,6010,6010,0
20230703,154400,645276440,6010,6010,6010,6010,0
20230703,154300,645276440,6010,6010,6010,6010,0
20230703,154200,645276440,6010,6010,6010,6010,0
20230703,154100,645276440,6010,6010,6010,6010,0
20230703,154000,645276440,6010,6010,6010,6010,0
20230703,153900,645276440,6010,6010,6010,6010,0
20230703,153800,645276440,6010,6010,6010,6010,0
20230703,153700,645276440,6010,6010,6010,6010,0
20230703,153600,645276440,6010,6010,6010,6010,0
20230703,153500,645276440,6010,6010,6010,6010,0
20230703,153400,645276440,6010,6010,6010,6010,0
20230703,153300,645276440,6010,6010,6010,6010,0
20230703,153200,645276440,6010,6010,6010,6010,0
20230703,153100,645276440,6010,6010,6010,6010,0
20230703,153000,645276440,6010,6010,6010,6010,2088
20230703,152900,632727560,6050,6050,6050,6050,0
20230703,152800,632727560,6050,6050,6050,6050,0
20230703,152700,632727560,6050,6050,6050,6050,0
20230703,152600,632727560,6050,6050,6050,6050,0
20230703,152500,632727560,6050,6050,6050,6050,0
20230703,152400,632727560,6050,6050,6050,6050,0
20230703,152300,632727560,6050,6050,6050,6050,0
20230703,152200,632727560,6050,6050,6050,6050,0
20230703,152100,632727560,6050,6050,6050,6050,0
20230703,152000,632727560,6050,6050,6050,6050,0
20230703,151900,632727560,6050,6050,6050,6050,0
20230703,151800,632727560,6050,6050,6050,6050,0
20230703,151700,632727560,6050,6050,6050,6050,1
20230703,151600,632721510,6050,6020,6050,6020,2
20230703,151500,632709440,6020,6030,6030,6020,643
20230703,151400,628835500,6040,6040,6040,6040,81
20230703,151300,628346260,6050,6040,6050,6040,499
20230703,151200,625328000,6050,6050,6050,6040,71
20230703,151100,624898890,6050,6050,6050,6040,748
20230703,151000,620374990,6050,6050,6050,6050,2
20230703,150900,620362890,6030,6050,6050,6030,699
20230703,150800,616144470,6040,6050,6050,6040,264
20230703,150700,614547370,6050,6040,6050,6040,7
20230703,150600,614505030,6050,6040,6050,6040,10
20230703,150500,614444560,6050,6040,6050,6040,13
20230703,150400,614366020,6040,6050,6050,6040,74
20230703,150300,613918490,6040,6030,6040,6030,228
20230703,150200,612541470,6030,6030,6040,6030,182
20230703,150100,611442510,6040,6030,6040,6030,90
20230703,150000,610899270,6040,6030,6040,6030,651
20230703,145900,606972710,6040,6040,6050,6030,226
20230703,145800,605605750,6050,6050,6050,6040,14
20230703,145700,605521070,6050,6050,6050,6050,0
20230703,145600,605521070,6050,6040,6050,6040,66
20230703,145500,605121830,6040,6050,6050,6040,98
20230703,145400,604529390,6050,6040,6050,6040,242
20230703,145300,603065810,6050,6090,6090,5960,10793
20230703,145200,538101620,6100,6100,6100,6100,12
20230703,145100,538028420,6100,6100,6100,6100,0
20230703,145000,538028420,6100,6100,6100,6100,0
20230703,144900,538028420,6100,6100,6100,6100,5
20230703,144800,537997920,6100,6100,6100,6100,4
20230703,144700,537973520,6100,6100,6100,6100,5
20230703,144600,537943020,6100,6100,6100,6100,2
20230703,144500,537930820,6110,6110,6110,6110,0
20230703,144400,537930820,6110,6110,6110,6110,0
20230703,144300,537930820,6110,6110,6110,6110,0
20230703,144200,537930820,6110,6110,6110,6110,0
20230703,144100,537930820,6110,6110,6110,6110,0
20230703,144000,537930820,6110,6110,6110,6110,0
20230703,143900,537930820,6110,6110,6110,6110,0
20230703,143800,537930820,6110,6110,6110,6110,0
20230703,143700,537930820,6110,6110,6110,6110,3
20230703,143600,537912490,6080,6080,6080,6080,17
20230703,143500,537809130,6110,6110,6110,6110,0
20230703,143400,537809130,6110,6110,6110,6110,0
20230703,143300,537809130,6110,6110,6110,6110,0
20230703,143200,537809130,6110,6110,6110,6110,0
20230703,143100,537809130,6110,6110,6110,6110,0
20230703,143000,537809130,6110,6110,6110,6110,0
20230703,142900,537809130,6110,6110,6110,6110,0
20230703,142800,537809130,6110,6100,6110,6100,295
20230703,142700,536007090,6100,6090,6100,6090,10
20230703,142600,535946160,6080,6080,6080,6080,2
20230703,142500,535934000,6100,6090,6100,6090,10
20230703,142400,535873070,6070,6090,6090,6070,200
20230703,142300,534657340,6100,6100,6100,6100,0
20230703,142200,534657340,6100,6100,6100,6100,1
20230703,142100,534651240,6100,6100,6100,6100,1
20230703,142000,534645140,6110,6110,6110,6110,0
20230703,141900,534645140,6110,6110,6110,6110,0
20230703,141800,534645140,6110,6100,6110,6090,132
20230703,141700,533840140,6110,6110,6110,6110,3
20230703,141600,533821810,6110,6100,6110,6100,8
20230703,141500,533772990,6100,6100,6100,6100,11
20230703,141400,533705890,6100,6100,6100,6100,5
20230703,141300,533675390,6100,6100,6100,6100,0
20230703,141200,533675390,6100,6100,6100,6100,5
20230703,141100,533644890,6100,6090,6100,6080,95
20230703,141000,533067070,6100,6100,6100,6100,95
20230703,140900,532487570,6100,6090,6100,6090,6
20230703,140800,532451010,6100,6090,6100,6090,11
20230703,140700,532384000,6110,6090,6110,6080,101
20230703,140600,531769840,6110,6080,6110,6080,151
20230703,140500,530851730,6110,6100,6110,6080,523
20230703,140400,527671070,6120,6120,6120,6120,0
20230703,140300,527671070,6120,6120,6120,6120,0
20230703,140200,527671070,6120,6120,6130,6120,201
20230703,140100,526440940,6120,6110,6120,6110,14
20230703,140000,526355390,6120,6110,6120,6110,326
20230703,135900,524360510,6120,6100,6120,6100,40
20230703,135800,524116350,6100,6090,6100,6090,109
20230703,135700,523452420,6100,6120,6120,6090,1033
20230703,135600,517161350,6080,6120,6120,6080,1142
20230703,135500,510208660,6090,6120,6120,6090,51
20230703,135400,509898040,6120,6090,6120,6080,1067
20230703,135300,503400130,6090,6130,6130,6080,1295
20230703,135200,495502960,6140,6140,6140,6140,30
20230703,135100,495318760,6150,6150,6150,6150,0
20230703,135000,495318760,6150,6150,6150,6150,1
20230703,134900,495312610,6160,6160,6160,6160,0
20230703,134800,495312610,6160,6160,6160,6160,0
20230703,134700,495312610,6160,6160,6160,6160,4
20230703,134600,495287970,6160,6160,6170,6160,15
20230703,134500,495195500,6170,6160,6170,6160,7
20230703,134400,495152370,6150,6150,6170,6150,202
20230703,134300,493910040,6150,6150,6150,6150,0
20230703,134200,493910040,6150,6150,6150,6150,65
20230703,134100,493510290,6170,6170,6170,6170,0
20230703,134000,493510290,6170,6150,6170,6150,15
20230703,133900,493417880,6150,6150,6150,6150,30
20230703,133800,493233380,6160,6160,6160,6160,0
20230703,133700,493233380,6160,6160,6160,6160,0
20230703,133600,493233380,6160,6160,6160,6160,0
20230703,133500,493233380,6160,6160,6160,6160,356
20230703,133400,491040420,6160,6160,6160,6160,30
20230703,133300,490855620,6170,6170,6180,6170,90
20230703,133200,490300020,6180,6140,6180,6140,219
20230703,133100,488954350,6140,6140,6140,6140,111
20230703,133000,488272810,6180,6180,6180,6180,0
20230703,132900,488272810,6180,6180,6180,6180,0
20230703,132800,488272810,6180,6180,6180,6180,0
20230703,132700,488272810,6180,6150,6180,6150,10
20230703,132600,488211160,6150,6150,6150,6150,365
20230703,132500,485966410,6180,6180,6180,6180,0
20230703,132400,485966410,6180,6180,6180,6180,1
20230703,132300,485960230,6150,6150,6150,6150,148
20230703,132200,485050030,6150,6130,6150,6130,226
20230703,132100,483664380,6130,6130,6130,6130,0
20230703,132000,483664380,6130,6130,6140,6130,620
20230703,131900,479863740,6130,6110,6130,6110,14000
20230703,131800,394044810,6090,6100,6100,6090,2
20230703,131700,394032620,6110,6110,6110,6110,0
20230703,131600,394032620,6110,6110,6110,6110,0
20230703,131500,394032620,6110,6110,6110,6110,0
20230703,131400,394032620,6110,6100,6110,6100,2
20230703,131300,394020410,6100,6100,6100,6100,0
20230703,131200,394020410,6100,6100,6110,6100,16
20230703,131100,393922800,6070,6090,6090,6070,440
20230703,131000,391251000,6110,6110,6110,6110,0
20230703,130900,391251000,6110,6110,6110,6110,0
20230703,130800,391251000,6110,6110,6110,6110,0
20230703,130700,391251000,6110,6110,6110,6080,4
20230703,130600,391226590,6090,6090,6090,6090,15
20230703,130500,391135240,6110,6110,6110,6110,0
20230703,130400,391135240,6110,6110,6110,6110,0
20230703,130300,391135240,6110,6110,6110,6110,1
20230703,130200,391129130,6100,6100,6100,6100,0
20230703,130100,391129130,6100,6100,6100,6100,10
20230703,130000,391068130,6110,6110,6110,6110,0
20230703,125900,391068130,6110,6110,6120,6110,10
20230703,125800,391006990,6120,6120,6120,6120,114
20230703,125700,390309310,6120,6120,6120,6120,46
20230703,125600,390027790,6120,6120,6120,6120,27
20230703,125500,389862550,6120,6110,6120,6110,253
20230703,125400,388314200,6120,6120,6120,6120,30
20230703,125300,388130600,6120,6120,6120,6120,0
20230703,125200,388130600,6120,6120,6120,6120,0
20230703,125100,388130600,6120,6100,6120,6100,21
20230703,125000,388002380,6070,6070,6070,6070,0
20230703,124900,388002380,6070,6070,6070,6070,0
20230703,124800,388002380,6070,6070,6070,6070,0
20230703,124700,388002380,6070,6070,6070,6070,294
20230703,124600,386217800,6070,6070,6070,6070,0
20230703,124500,386217800,6070,6070,6070,6070,259
20230703,124400,384645670,6070,6070,6070,6070,1
20230703,124300,384639600,6070,6080,6080,6070,114
20230703,124200,383947540,6080,6080,6080,6080,24
20230703,124100,383801620,6130,6130,6130,6130,0
20230703,124000,383801620,6130,6130,6130,6130,0
20230703,123900,383801620,6130,6130,6130,6130,0
20230703,123800,383801620,6130,6130,6130,6130,0
20230703,123700,383801620,6130,6130,6130,6130,0
20230703,123600,383801620,6130,6130,6130,6130,0
20230703,123500,383801620,6130,6130,6130,6130,0
20230703,123400,383801620,6130,6130,6130,6130,0
20230703,123300,383801620,6130,6130,6130,6130,0
20230703,123200,383801620,6130,6130,6130,6130,0
20230703,123100,383801620,6130,6130,6130,6130,0
20230703,123000,383801620,6130,6100,6130,6100,96
20230703,122900,383213880,6110,6110,6110,6110,0
20230703,122800,383213880,6110,6110,6110,6110,0
20230703,122700,383213880,6110,6110,6110,6110,1
20230703,122600,383207770,6120,6120,6120,6120,30
20230703,122500,383024170,6120,6120,6120,6120,5
20230703,122400,382993570,6120,6120,6120,6120,0
20230703,122300,382993570,6120,6120,6120,6120,1
20230703,122200,382987450,6070,6110,6110,6070,288
20230703,122100,381237540,6130,6130,6130,6130,0
20230703,122000,381237540,6130,6130,6130,6130,0
20230703,121900,381237540,6130,6120,6130,6120,2772
20230703,121800,364246940,6110,6110,6110,6110,34
20230703,121700,364039200,6110,6110,6110,6110,5
20230703,121600,364008650,6120,6110,6120,6110,21
20230703,121500,363880330,6100,6100,6100,6100,2
20230703,121400,363868130,6100,6100,6100,6100,0
20230703,121300,363868130,6100,6100,6100,6100,0
20230703,121200,363868130,6100,6100,6100,6100,1
20230703,121100,363862030,6100,6100,6100,6100,2
20230703,121000,363849830,6100,6100,6100,6100,0
20230703,120900,363849830,6100,6100,6100,6100,0
20230703,120800,363849830,6100,6100,6100,6100,1
20230703,120700,363843730,6110,6110,6110,6110,0
20230703,120600,363843730,6110,6110,6110,6100,10
20230703,120500,363782710,6110,6110,6110,6110,0
20230703,120400,363782710,6110,6110,6110,6110,0
20230703,120300,363782710,6110,6110,6110,6110,0
20230703,120200,363782710,6110,6110,6110,6110,0
20230703,120100,363782710,6110,6110,6110,6110,0
20230703,120000,363782710,6110,6110,6110,6110,0
20230703,115900,363782710,6110,6110,6110,6110,0
20230703,115800,363782710,6110,6110,6110,6110,0
20230703,115700,363782710,6110,6110,6110,6110,2
20230703,115600,363770490,6100,6100,6100,6100,52
20230703,115500,363453290,6100,6080,6100,6080,69
20230703,115400,363033650,6100,6100,6100,6100,1
20230703,115300,363027550,6100,6100,6100,6100,0
20230703,115200,363027550,6100,6100,6100,6100,0
20230703,115100,363027550,6100,6100,6100,6100,0
20230703,115000,363027550,6100,6100,6100,6100,0
20230703,114900,363027550,6100,6100,6100,6100,0
20230703,114800,363027550,6100,6100,6100,6100,0
20230703,114700,363027550,6100,6100,6100,6100,0
20230703,114600,363027550,6100,6100,6100,6100,0
20230703,114500,363027550,6100,6100,6100,6100,0
20230703,114400,363027550,6100,6100,6100,6100,0
20230703,114300,363027550,6100,6100,6100,6100,0
20230703,114200,363027550,6100,6100,6100,6100,0
20230703,114100,363027550,6100,6100,6100,6100,0
20230703,114000,363027550,6100,6100,6100,6100,0
20230703,113900,363027550,6100,6100,6100,6100,0
20230703,113800,363027550,6100,6100,6100,6100,0
20230703,113700,363027550,6100,6100,6100,6100,0
20230703,113600,363027550,6100,6100,6100,6100,40
20230703,113500,362783550,6100,6100,6100,6100,0
20230703,113400,362783550,6100,6100,6100,6100,0
20230703,113300,362783550,6100,6100,6100,6100,12
20230703,113200,362710350,6100,6100,6110,6090,782
20230703,113100,357938370,6100,6060,6100,6060,181
20230703,113000,356838400,6040,6040,6040,6040,0
20230703,112900,356838400,6040,6040,6040,6040,8
20230703,112800,356790080,6070,6070,6070,6070,10
20230703,112700,356729380,6070,6060,6070,6060,11
20230703,112600,356662660,6040,6040,6040,6040,144
20230703,112500,355792900,6040,6040,6040,6040,0
20230703,112400,355792900,6040,6040,6040,6040,44
20230703,112300,355527140,6040,6040,6040,6040,0
20230703,112200,355527140,6040,6040,6040,6040,0
20230703,112100,355527140,6040,6040,6040,6040,24
20230703,112000,355382180,6040,6040,6040,6040,50
20230703,111900,355080180,6040,6040,6040,6040,0
20230703,111800,355080180,6040,6040,6040,6040,0
20230703,111700,355080180,6040,6040,6040,6040,1
20230703,111600,355074140,6030,6030,6030,6030,0
20230703,111500,355074140,6030,6030,6030,6030,0
20230703,111400,355074140,6030,6040,6040,6030,312
20230703,111300,353192080,6050,6060,6060,6050,63
20230703,111200,352810800,6060,6060,6060,6060,12
20230703,111100,352738080,6060,6060,6060,6060,80
20230703,111000,352253280,6060,6060,6060,6060,100
20230703,110900,351647280,6060,6060,6060,6060,30
20230703,110800,351465480,6060,6060,6060,6060,56
20230703,110700,351126120,6070,6070,6070,6070,0
20230703,110600,351126120,6070,6070,6070,6070,0
20230703,110500,351126120,6070,6060,6070,6060,91
20230703,110400,350573960,6070,6070,6070,6070,70
20230703,110300,350149060,6070,6060,6070,6060,23
20230703,110200,350009480,6060,6060,6060,6060,0
20230703,110100,350009480,6060,6060,6060,6060,0
20230703,110000,350009480,6060,6060,6060,6060,0
20230703,105900,350009480,6060,6060,6060,6060,0
20230703,105800,350009480,6060,6060,6060,6060,74
20230703,105700,349561040,6070,6070,6070,6070,0
20230703,105600,349561040,6070,6070,6070,6070,0
20230703,105500,349561040,6070,6060,6070,6060,39
20230703,105400,349324690,6060,6060,6060,6060,54
20230703,105300,348997450,6060,6060,6060,6060,135
20230703,105200,348179350,6020,6020,6020,6020,500
20230703,105100,345169350,6020,6050,6050,6020,550
20230703,105000,341852270,6080,6080,6080,6080,30
20230703,104900,341669870,6060,6060,6060,6060,57
20230703,104800,341324450,6060,6050,6060,6050,109
20230703,104700,340664960,6050,6050,6060,6050,175
20230703,104600,339605140,6060,6040,6060,6030,103
20230703,104500,338983710,6040,6050,6050,6030,148
20230703,104400,338089070,6050,6050,6050,6050,15
20230703,104300,337998320,6060,6060,6060,6060,0
20230703,104200,337998320,6060,6030,6060,6030,423
20230703,104100,335447160,6060,6050,6060,6050,169
20230703,104000,334423150,6030,6030,6030,6030,46
20230703,103900,334145770,6030,6030,6030,6030,318
20230703,103800,332228230,6030,6030,6030,6030,11
20230703,103700,332161900,6030,6040,6040,6030,202
20230703,103600,330941840,6040,6040,6040,6040,26
20230703,103500,330784800,6040,6050,6050,6040,116
20230703,103400,330083160,6020,6050,6050,6020,607
20230703,103300,326427280,6070,6070,6070,6070,101
20230703,103200,325814210,6070,6070,6070,6070,30
20230703,103100,325632110,6090,6080,6090,6010,4186
20230703,103000,300386320,6080,6080,6080,6080,0
20230703,102900,300386320,6080,6110,6110,6080,2
20230703,102800,300374130,6080,6130,6130,6080,2003
20230703,102700,288195840,6080,6080,6080,6080,778
20230703,102600,283465600,6090,6110,6110,6090,822
20230703,102500,278453120,6110,6110,6110,6110,120
20230703,102400,277719920,6110,6130,6130,6100,173
20230703,102300,276664150,6130,6130,6130,6130,0
20230703,102200,276664150,6130,6130,6130,6130,7
20230703,102100,276621240,6130,6130,6130,6130,0
20230703,102000,276621240,6130,6100,6130,6100,166
20230703,101900,275605820,6120,6120,6120,6100,411
20230703,101800,273090520,6120,6120,6120,6120,0
20230703,101700,273090520,6120,6110,6120,6100,43
20230703,101600,272827980,6130,6130,6130,6130,3
20230703,101500,272809590,6130,6110,6130,6110,212
20230703,101400,271514230,6120,6130,6130,6120,24
20230703,101300,271367270,6130,6130,6130,6130,200
20230703,101200,270141270,6130,6120,6130,6120,241
20230703,101100,268664510,6120,6120,6120,6120,0
20230703,101000,268664510,6120,6120,6120,6100,337
20230703,100900,266602090,6100,6120,6120,6100,1046
20230703,100800,260203390,6130,6140,6140,6130,908
20230703,100700,254635910,6130,6180,6180,6130,1175
20230703,100600,247406680,6180,6180,6180,6180,0
20230703,100500,247406680,6180,6180,6180,6180,0
20230703,100400,247406680,6180,6210,6210,6180,344
20230703,100300,245277000,6210,6210,6210,6210,45
20230703,100200,244997550,6240,6240,6240,6200,34
20230703,100100,244785950,6220,6200,6220,6200,389
20230703,100000,242368630,6200,6190,6200,6190,472
20230703,095900,239446430,6190,6240,6240,6180,750
20230703,095800,234806040,6240,6230,6240,6230,38
20230703,095700,234569050,6220,6240,6240,6220,10
20230703,095600,234506760,6240,6240,6240,6240,13
20230703,095500,234425640,6240,6240,6240,6240,10
20230703,095400,234363240,6240,6210,6240,6210,52
20230703,095300,234040260,6210,6250,6250,6210,45
20230703,095200,233760440,6240,6250,6250,6240,4
20230703,095100,233735450,6250,6250,6250,6240,690
20230703,095000,229428080,6230,6230,6230,6230,218
20230703,094900,228069940,6220,6210,6220,6190,145
20230703,094800,227169760,6210,6210,6210,6190,122
20230703,094700,226413920,6210,6210,6210,6210,24
20230703,094600,226264880,6210,6210,6210,6210,0
20230703,094500,226264880,6210,6200,6210,6200,319
20230703,094400,224284210,6210,6180,6210,6180,235
20230703,094300,222830360,6170,6190,6190,6170,647
20230703,094200,218832820,6200,6210,6210,6200,55
20230703,094100,218491620,6210,6200,6210,6200,18
20230703,094000,218380000,6200,6200,6200,6200,230
20230703,093900,216954000,6220,6220,6220,6200,204
20230703,093800,215685930,6230,6240,6240,6220,112
20230703,093700,214988430,6240,6230,6240,6220,60
20230703,093600,214614960,6260,6260,6260,6260,0
20230703,093500,214614960,6260,6290,6290,6260,65
20230703,093400,214208030,6260,6260,6260,6260,0
20230703,093300,214208030,6260,6260,6260,6260,7
20230703,093200,214164210,6260,6340,6340,6250,786
20230703,093100,209242140,6350,6340,6350,6340,74
20230703,093000,208772900,6350,6350,6350,6350,1
20230703,092900,208766550,6350,6300,6350,6300,2264
20230703,092800,194427880,6310,6320,6320,6310,2
20230703,092700,194415250,6320,6280,6330,6280,1100
20230703,092600,187468900,6290,6250,6290,6250,334
20230703,092500,185376620,6210,6210,6210,6210,1335
20230703,092400,177086270,6210,6210,6210,6210,0
20230703,092300,177086270,6210,6190,6210,6170,954
20230703,092200,171175780,6200,6220,6220,6200,77
20230703,092100,170697670,6230,6230,6240,6230,370
20230703,092000,168390520,6240,6240,6240,6240,10
20230703,091900,168328120,6240,6230,6240,6220,53
20230703,091800,167998090,6230,6230,6230,6230,238
20230703,091700,166515350,6230,6240,6240,6230,414
20230703,091600,163932500,6250,6260,6260,6250,17
20230703,091500,163826230,6260,6260,6260,6260,5
20230703,091400,163794930,6260,6260,6260,6260,48
20230703,091300,163494450,6280,6320,6320,6240,188
20230703,091200,162315650,6320,6300,6330,6300,1515
20230703,091100,152747320,6300,6300,6300,6250,1245
20230703,091000,144959010,6300,6280,6300,6240,786
20230703,090900,140028190,6300,6330,6340,6290,2028
20230703,090800,127216380,6340,6310,6340,6290,1140
20230703,090700,120015570,6310,6330,6330,6290,1865
20230703,090600,108251470,6300,6270,6330,6270,6234
20230703,090500,68874700,6270,6200,6270,6200,1674
20230703,090400,58450100,6140,6130,6220,6130,2279
20230703,090300,44333060,6130,6210,6210,6080,1746
20230703,090200,33665130,6210,6200,6220,6110,2270
20230703,090100,19733280,6230,6180,6230,6160,718
20230703,090000,15285990,6230,6230,6230,6180,2457