stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,200800,343127480,5850,5850,5850,5850,352
20230705,200700,343127480,5850,5850,5850,5850,0
20230705,200600,343127480,5850,5850,5850,5850,0
20230705,200500,343127480,5850,5850,5850,5850,0
20230705,200400,343127480,5850,5850,5850,5850,0
20230705,200300,343127480,5850,5850,5850,5850,0
20230705,200200,343127480,5850,5850,5850,5850,0
20230705,200100,343127480,5850,5850,5850,5850,0
20230705,200000,343127480,5850,5850,5850,5850,0
20230705,195900,343127480,5850,5850,5850,5850,0
20230705,195800,343127480,5850,5850,5850,5850,0
20230705,195700,343127480,5850,5850,5850,5850,0
20230705,195600,343127480,5850,5850,5850,5850,0
20230705,195500,343127480,5850,5850,5850,5850,0
20230705,195400,343127480,5850,5850,5850,5850,0
20230705,195300,343127480,5850,5850,5850,5850,0
20230705,195200,343127480,5850,5850,5850,5850,0
20230705,195100,343127480,5850,5850,5850,5850,0
20230705,195000,343127480,5850,5850,5850,5850,0
20230705,194900,343127480,5850,5850,5850,5850,0
20230705,194800,343127480,5850,5850,5850,5850,0
20230705,194700,343127480,5850,5850,5850,5850,0
20230705,194600,343127480,5850,5850,5850,5850,0
20230705,194500,343127480,5850,5850,5850,5850,0
20230705,194400,343127480,5850,5850,5850,5850,0
20230705,194300,343127480,5850,5850,5850,5850,0
20230705,194200,343127480,5850,5850,5850,5850,0
20230705,194100,343127480,5850,5850,5850,5850,0
20230705,194000,343127480,5850,5850,5850,5850,0
20230705,193900,343127480,5850,5850,5850,5850,0
20230705,193800,343127480,5850,5850,5850,5850,352
20230705,193700,343127480,5850,5850,5850,5850,0
20230705,193600,343127480,5850,5850,5850,5850,0
20230705,193500,343127480,5850,5850,5850,5850,0
20230705,193400,343127480,5850,5850,5850,5850,0
20230705,193300,343127480,5850,5850,5850,5850,0
20230705,193200,343127480,5850,5850,5850,5850,0
20230705,193100,343127480,5850,5850,5850,5850,0
20230705,193000,343127480,5850,5850,5850,5850,0
20230705,192900,343127480,5850,5850,5850,5850,0
20230705,192800,343127480,5850,5850,5850,5850,0
20230705,192700,343127480,5850,5850,5850,5850,0
20230705,192600,343127480,5850,5850,5850,5850,0
20230705,192500,343127480,5850,5850,5850,5850,0
20230705,192400,343127480,5850,5850,5850,5850,0
20230705,192300,343127480,5850,5850,5850,5850,0
20230705,192200,343127480,5850,5850,5850,5850,0
20230705,192100,343127480,5850,5850,5850,5850,0
20230705,192000,343127480,5850,5850,5850,5850,0
20230705,191900,343127480,5850,5850,5850,5850,0
20230705,191800,343127480,5850,5850,5850,5850,0
20230705,191700,343127480,5850,5850,5850,5850,0
20230705,191600,343127480,5850,5850,5850,5850,0
20230705,191500,343127480,5850,5850,5850,5850,0
20230705,191400,343127480,5850,5850,5850,5850,0
20230705,191300,343127480,5850,5850,5850,5850,0
20230705,191200,343127480,5850,5850,5850,5850,0
20230705,191100,343127480,5850,5850,5850,5850,0
20230705,191000,343127480,5850,5850,5850,5850,0
20230705,190900,343127480,5850,5850,5850,5850,0
20230705,190800,343127480,5850,5850,5850,5850,352
20230705,190700,343127480,5850,5850,5850,5850,0
20230705,190600,343127480,5850,5850,5850,5850,0
20230705,190500,343127480,5850,5850,5850,5850,0
20230705,190400,343127480,5850,5850,5850,5850,0
20230705,190300,343127480,5850,5850,5850,5850,0
20230705,190200,343127480,5850,5850,5850,5850,0
20230705,190100,343127480,5850,5850,5850,5850,0
20230705,190000,343127480,5850,5850,5850,5850,0
20230705,185900,343127480,5850,5850,5850,5850,0
20230705,185800,343127480,5850,5850,5850,5850,0
20230705,185700,343127480,5850,5850,5850,5850,0
20230705,185600,343127480,5850,5850,5850,5850,0
20230705,185500,343127480,5850,5850,5850,5850,0
20230705,185400,343127480,5850,5850,5850,5850,0
20230705,185300,343127480,5850,5850,5850,5850,0
20230705,185200,343127480,5850,5850,5850,5850,0
20230705,185100,343127480,5850,5850,5850,5850,0
20230705,185000,343127480,5850,5850,5850,5850,0
20230705,184900,343127480,5850,5850,5850,5850,0
20230705,184800,343127480,5850,5850,5850,5850,0
20230705,184700,343127480,5850,5850,5850,5850,0
20230705,184600,343127480,5850,5850,5850,5850,0
20230705,184500,343127480,5850,5850,5850,5850,0
20230705,184400,343127480,5850,5850,5850,5850,0
20230705,184300,343127480,5850,5850,5850,5850,0
20230705,184200,343127480,5850,5850,5850,5850,0
20230705,184100,343127480,5850,5850,5850,5850,0
20230705,184000,343127480,5850,5850,5850,5850,0
20230705,183900,343127480,5850,5850,5850,5850,0
20230705,183800,343127480,5850,5850,5850,5850,352
20230705,183700,343127480,5850,5850,5850,5850,0
20230705,183600,343127480,5850,5850,5850,5850,0
20230705,183500,343127480,5850,5850,5850,5850,0
20230705,183400,343127480,5850,5850,5850,5850,0
20230705,183300,343127480,5850,5850,5850,5850,0
20230705,183200,343127480,5850,5850,5850,5850,0
20230705,183100,343127480,5850,5850,5850,5850,0
20230705,183000,343127480,5850,5850,5850,5850,0
20230705,182900,343127480,5850,5850,5850,5850,0
20230705,182800,343127480,5850,5850,5850,5850,0
20230705,182700,343127480,5850,5850,5850,5850,0
20230705,182600,343127480,5850,5850,5850,5850,0
20230705,182500,343127480,5850,5850,5850,5850,0
20230705,182400,343127480,5850,5850,5850,5850,0
20230705,182300,343127480,5850,5850,5850,5850,0
20230705,182200,343127480,5850,5850,5850,5850,0
20230705,182100,343127480,5850,5850,5850,5850,0
20230705,182000,343127480,5850,5850,5850,5850,0
20230705,181900,343127480,5850,5850,5850,5850,0
20230705,181800,343127480,5850,5850,5850,5850,0
20230705,181700,343127480,5850,5850,5850,5850,0
20230705,181600,343127480,5850,5850,5850,5850,0
20230705,181500,343127480,5850,5850,5850,5850,0
20230705,181400,343127480,5850,5850,5850,5850,0
20230705,181300,343127480,5850,5850,5850,5850,0
20230705,181200,343127480,5850,5850,5850,5850,0
20230705,181100,343127480,5850,5850,5850,5850,0
20230705,181000,343127480,5850,5850,5850,5850,0
20230705,180900,343127480,5850,5850,5850,5850,0
20230705,180800,343127480,5850,5850,5850,5850,352
20230705,180700,343127480,5850,5850,5850,5850,0
20230705,180600,343127480,5850,5850,5850,5850,0
20230705,180500,343127480,5850,5850,5850,5850,0
20230705,180400,343127480,5850,5850,5850,5850,0
20230705,180300,343127480,5850,5850,5850,5850,0
20230705,180200,343127480,5850,5850,5850,5850,0
20230705,180100,343127480,5850,5850,5850,5850,0
20230705,180000,343127480,5850,5850,5850,5850,0
20230705,175900,343127480,5850,5850,5850,5850,0
20230705,175800,343127480,5850,5850,5850,5850,0
20230705,175700,343127480,5850,5850,5850,5850,0
20230705,175600,343127480,5850,5850,5850,5850,0
20230705,175500,343127480,5850,5850,5850,5850,0
20230705,175400,343127480,5850,5850,5850,5850,0
20230705,175300,343127480,5850,5850,5850,5850,0
20230705,175200,343127480,5850,5850,5850,5850,0
20230705,175100,343127480,5850,5850,5850,5850,0
20230705,175000,343127480,5850,5850,5850,5850,0
20230705,174900,343127480,5850,5850,5850,5850,0
20230705,174800,343127480,5850,5850,5850,5850,0
20230705,174700,343127480,5850,5850,5850,5850,0
20230705,174600,343127480,5850,5850,5850,5850,0
20230705,174500,343127480,5850,5850,5850,5850,0
20230705,174400,343127480,5850,5850,5850,5850,0
20230705,174300,343127480,5850,5850,5850,5850,0
20230705,174200,343127480,5850,5850,5850,5850,0
20230705,174100,343127480,5850,5850,5850,5850,0
20230705,174000,343127480,5850,5850,5850,5850,0
20230705,173900,343127480,5850,5850,5850,5850,0
20230705,173800,343127480,5850,5850,5850,5850,352
20230705,173700,343127480,5850,5850,5850,5850,0
20230705,173600,343127480,5850,5850,5850,5850,0
20230705,173500,343127480,5850,5850,5850,5850,0
20230705,173400,343127480,5850,5850,5850,5850,0
20230705,173300,343127480,5850,5850,5850,5850,0
20230705,173200,343127480,5850,5850,5850,5850,0
20230705,173100,343127480,5850,5850,5850,5850,0
20230705,173000,343127480,5850,5850,5850,5850,0
20230705,172900,343127480,5850,5850,5850,5850,0
20230705,172800,343127480,5850,5850,5850,5850,0
20230705,172700,343127480,5850,5850,5850,5850,0
20230705,172600,343127480,5850,5850,5850,5850,0
20230705,172500,343127480,5850,5850,5850,5850,0
20230705,172400,343127480,5850,5850,5850,5850,0
20230705,172300,343127480,5850,5850,5850,5850,0
20230705,172200,343127480,5850,5850,5850,5850,0
20230705,172100,343127480,5850,5850,5850,5850,0
20230705,172000,343127480,5850,5850,5850,5850,0
20230705,171900,343127480,5850,5850,5850,5850,0
20230705,171800,343127480,5850,5850,5850,5850,0
20230705,171700,343127480,5850,5850,5850,5850,0
20230705,171600,343127480,5850,5850,5850,5850,0
20230705,171500,343127480,5850,5850,5850,5850,0
20230705,171400,343127480,5850,5850,5850,5850,0
20230705,171300,343127480,5850,5850,5850,5850,0
20230705,171200,343127480,5850,5850,5850,5850,0
20230705,171100,343127480,5850,5850,5850,5850,0
20230705,171000,343127480,5850,5850,5850,5850,0
20230705,170900,343127480,5850,5850,5850,5850,0
20230705,170800,343127480,5850,5850,5850,5850,352
20230705,170700,343127480,5850,5850,5850,5850,0
20230705,170600,343127480,5850,5850,5850,5850,0
20230705,170500,343127480,5850,5850,5850,5850,0
20230705,170400,343127480,5850,5850,5850,5850,0
20230705,170300,343127480,5850,5850,5850,5850,0
20230705,170200,343127480,5850,5850,5850,5850,0
20230705,170100,343127480,5850,5850,5850,5850,0
20230705,170000,343127480,5850,5850,5850,5850,0
20230705,165900,343127480,5850,5850,5850,5850,0
20230705,165800,343127480,5850,5850,5850,5850,0
20230705,165700,343127480,5850,5850,5850,5850,0
20230705,165600,343127480,5850,5850,5850,5850,0
20230705,165500,343127480,5850,5850,5850,5850,0
20230705,165400,343127480,5850,5850,5850,5850,0
20230705,165300,343127480,5850,5850,5850,5850,0
20230705,165200,343127480,5850,5850,5850,5850,0
20230705,165100,343127480,5850,5850,5850,5850,0
20230705,165000,343127480,5850,5850,5850,5850,0
20230705,164900,343127480,5850,5850,5850,5850,0
20230705,164800,343127480,5850,5850,5850,5850,0
20230705,164700,343127480,5850,5850,5850,5850,0
20230705,164600,343127480,5850,5850,5850,5850,0
20230705,164500,343127480,5850,5850,5850,5850,0
20230705,164400,343127480,5850,5850,5850,5850,0
20230705,164300,343127480,5850,5850,5850,5850,0
20230705,164200,343127480,5850,5850,5850,5850,0
20230705,164100,343127480,5850,5850,5850,5850,0
20230705,164000,343127480,5850,5850,5850,5850,0
20230705,163900,343127480,5850,5850,5850,5850,0
20230705,163800,343127480,5850,5850,5850,5850,352
20230705,163700,343127480,5850,5850,5850,5850,0
20230705,163600,343127480,5850,5850,5850,5850,0
20230705,163500,343127480,5850,5850,5850,5850,0
20230705,163400,343127480,5850,5850,5850,5850,0
20230705,163300,343127480,5850,5850,5850,5850,0
20230705,163200,343127480,5850,5850,5850,5850,0
20230705,163100,343127480,5850,5850,5850,5850,0
20230705,163000,343127480,5850,5850,5850,5850,0
20230705,162900,343127480,5850,5850,5850,5850,0
20230705,162800,343127480,5850,5850,5850,5850,0
20230705,162700,343127480,5850,5850,5850,5850,0
20230705,162600,343127480,5850,5850,5850,5850,0
20230705,162500,343127480,5850,5850,5850,5850,0
20230705,162400,343127480,5850,5850,5850,5850,0
20230705,162300,343127480,5850,5850,5850,5850,0
20230705,162200,343127480,5850,5850,5850,5850,0
20230705,162100,343127480,5850,5850,5850,5850,0
20230705,162000,343127480,5850,5850,5850,5850,0
20230705,161900,343127480,5850,5850,5850,5850,0
20230705,161800,343127480,5850,5850,5850,5850,0
20230705,161700,343127480,5850,5850,5850,5850,0
20230705,161600,343127480,5850,5850,5850,5850,0
20230705,161500,343127480,5850,5850,5850,5850,0
20230705,161400,343127480,5850,5850,5850,5850,0
20230705,161300,343127480,5850,5850,5850,5850,0
20230705,161200,343127480,5850,5850,5850,5850,0
20230705,161100,343127480,5850,5850,5850,5850,0
20230705,161000,343127480,5850,5850,5850,5850,0
20230705,160900,343127480,5850,5850,5850,5850,0
20230705,160800,343127480,5850,5850,5850,5850,352
20230705,160700,343127480,5850,5850,5850,5850,0
20230705,160600,343127480,5850,5850,5850,5850,0
20230705,160500,343127480,5850,5850,5850,5850,0
20230705,160400,343127480,5850,5850,5850,5850,0
20230705,160300,343127480,5850,5850,5850,5850,0
20230705,160200,343127480,5850,5850,5850,5850,0
20230705,160100,343127480,5850,5850,5850,5850,0
20230705,160000,343127480,5850,5850,5850,5850,0
20230705,155900,343127480,5850,5850,5850,5850,0
20230705,155800,343127480,5850,5850,5850,5850,0
20230705,155700,343127480,5850,5850,5850,5850,0
20230705,155600,343127480,5850,5850,5850,5850,0
20230705,155500,343127480,5850,5850,5850,5850,0
20230705,155400,343127480,5850,5850,5850,5850,0
20230705,155300,343127480,5850,5850,5850,5850,0
20230705,155200,343127480,5850,5850,5850,5850,0
20230705,155100,343127480,5850,5850,5850,5850,0
20230705,155000,343127480,5850,5850,5850,5850,0
20230705,154900,343127480,5850,5850,5850,5850,0
20230705,154800,343127480,5850,5850,5850,5850,0
20230705,154700,343127480,5850,5850,5850,5850,0
20230705,154600,343127480,5850,5850,5850,5850,0
20230705,154500,343127480,5850,5850,5850,5850,0
20230705,154400,343127480,5850,5850,5850,5850,0
20230705,154300,343127480,5850,5850,5850,5850,0
20230705,154200,343127480,5850,5850,5850,5850,0
20230705,154100,343127480,5850,5850,5850,5850,0
20230705,154000,343127480,5850,5850,5850,5850,0
20230705,153900,343127480,5850,5850,5850,5850,0
20230705,153800,343127480,5850,5850,5850,5850,352
20230705,153700,343127480,5850,5850,5850,5850,0
20230705,153600,343127480,5850,5850,5850,5850,0
20230705,153500,343127480,5850,5850,5850,5850,0
20230705,153400,343127480,5850,5850,5850,5850,0
20230705,153300,343127480,5850,5850,5850,5850,0
20230705,153200,343127480,5850,5850,5850,5850,0
20230705,153100,343127480,5850,5850,5850,5850,0
20230705,153000,343127480,5850,5850,5850,5850,352
20230705,152900,341068280,5860,5860,5860,5860,0
20230705,152800,341068280,5860,5860,5860,5860,0
20230705,152700,341068280,5860,5860,5860,5860,0
20230705,152600,341068280,5860,5860,5860,5860,0
20230705,152500,341068280,5860,5860,5860,5860,0
20230705,152400,341068280,5860,5860,5860,5860,0
20230705,152300,341068280,5860,5860,5860,5860,0
20230705,152200,341068280,5860,5860,5860,5860,0
20230705,152100,341068280,5860,5860,5860,5860,0
20230705,152000,341068280,5860,5860,5860,5860,0
20230705,151900,341068280,5860,5850,5860,5850,15
20230705,151800,340980520,5850,5850,5850,5850,21
20230705,151700,340857670,5850,5850,5850,5850,89
20230705,151600,340337020,5860,5850,5860,5850,201
20230705,151500,339161150,5860,5860,5860,5850,306
20230705,151400,337368400,5850,5870,5870,5850,201
20230705,151300,336192530,5870,5850,5870,5850,372
20230705,151200,334016290,5870,5850,5870,5850,13
20230705,151100,333940180,5870,5860,5870,5850,455
20230705,151000,331277910,5880,5850,5880,5850,197
20230705,150900,330122520,5850,5850,5850,5850,193
20230705,150800,328993470,5860,5850,5860,5850,189
20230705,150700,327887810,5850,5850,5860,5850,268
20230705,150600,326320000,5850,5850,5860,5850,27
20230705,150500,326162040,5860,5810,5860,5810,437
20230705,150400,323611800,5830,5830,5830,5830,0
20230705,150300,323611800,5830,5830,5830,5830,0
20230705,150200,323611800,5830,5820,5830,5820,9
20230705,150100,323559410,5770,5810,5820,5770,3349
20230705,150000,304164670,5810,5810,5810,5810,18
20230705,145900,304060090,5810,5810,5810,5810,15
20230705,145800,303972940,5810,5810,5810,5810,4
20230705,145700,303949700,5810,5800,5810,5800,183
20230705,145600,302888270,5800,5790,5800,5790,5
20230705,145500,302859300,5800,5790,5800,5790,11
20230705,145400,302795600,5800,5790,5800,5780,73
20230705,145300,302372350,5790,5770,5790,5750,216
20230705,145200,301129130,5790,5790,5790,5790,0
20230705,145100,301129130,5790,5790,5790,5790,3
20230705,145000,301111760,5800,5790,5800,5790,8
20230705,144900,301065410,5790,5760,5790,5760,27
20230705,144800,300909860,5800,5790,5800,5790,3
20230705,144700,300892480,5800,5800,5800,5800,0
20230705,144600,300892480,5800,5770,5800,5770,74
20230705,144500,300464670,5770,5770,5770,5770,0
20230705,144400,300464670,5770,5770,5770,5770,11
20230705,144300,300401200,5760,5760,5760,5760,0
20230705,144200,300401200,5760,5760,5760,5760,0
20230705,144100,300401200,5760,5760,5760,5760,0
20230705,144000,300401200,5760,5760,5760,5760,33
20230705,143900,300211120,5770,5790,5800,5770,108
20230705,143800,299586080,5800,5800,5800,5800,0
20230705,143700,299586080,5800,5800,5800,5800,0
20230705,143600,299586080,5800,5800,5800,5800,0
20230705,143500,299586080,5800,5800,5800,5800,30
20230705,143400,299412080,5800,5800,5800,5800,0
20230705,143300,299412080,5800,5800,5800,5800,22
20230705,143200,299284480,5800,5800,5800,5800,0
20230705,143100,299284480,5800,5800,5800,5800,0
20230705,143000,299284480,5800,5800,5800,5800,11
20230705,142900,299220680,5800,5800,5800,5800,79
20230705,142800,298762480,5810,5810,5810,5810,1
20230705,142700,298756670,5820,5820,5820,5820,1
20230705,142600,298750850,5820,5820,5820,5820,17
20230705,142500,298651910,5840,5830,5840,5830,250
20230705,142400,297192160,5840,5840,5840,5840,0
20230705,142300,297192160,5840,5840,5840,5840,0
20230705,142200,297192160,5840,5840,5840,5840,90
20230705,142100,296666560,5860,5850,5860,5850,904
20230705,142000,291378140,5850,5760,5850,5760,63
20230705,141900,291012760,5730,5730,5800,5730,216
20230705,141800,289768130,5730,5730,5730,5730,11
20230705,141700,289705100,5730,5730,5730,5730,0
20230705,141600,289705100,5730,5730,5730,5730,0
20230705,141500,289705100,5730,5730,5730,5730,0
20230705,141400,289705100,5730,5720,5730,5720,5
20230705,141300,289676480,5720,5710,5720,5710,170
20230705,141200,288705390,5710,5670,5720,5670,3511
20230705,141100,268644370,5660,5660,5660,5660,1
20230705,141000,268638710,5650,5670,5670,5650,131
20230705,140900,267897000,5680,5680,5680,5680,66
20230705,140800,267522120,5680,5670,5680,5670,664
20230705,140700,263750920,5670,5650,5670,5650,495
20230705,140600,260944870,5670,5660,5670,5660,392
20230705,140500,258722290,5650,5650,5650,5650,175
20230705,140400,257733540,5650,5650,5650,5650,2
20230705,140300,257722240,5670,5650,5670,5650,50
20230705,140200,257438770,5670,5660,5670,5660,21
20230705,140100,257319720,5670,5670,5670,5670,10
20230705,140000,257263020,5610,5640,5640,5610,68
20230705,135900,256880550,5670,5670,5670,5670,2
20230705,135800,256869210,5680,5670,5680,5670,33
20230705,135700,256682040,5670,5660,5670,5660,11
20230705,135600,256619770,5680,5660,5680,5650,607
20230705,135500,253176710,5680,5620,5680,5620,446
20230705,135400,250652960,5650,5650,5650,5650,1
20230705,135300,250647310,5650,5630,5650,5630,115
20230705,135200,249999520,5630,5590,5630,5590,52
20230705,135100,249708230,5610,5610,5610,5610,106
20230705,135000,249113570,5570,5570,5570,5570,332
20230705,134900,247264330,5560,5560,5560,5560,50
20230705,134800,246986330,5560,5590,5590,5510,1550
20230705,134700,238391140,5590,5630,5640,5590,1144
20230705,134600,231959850,5630,5630,5630,5620,218
20230705,134500,230733050,5620,5600,5630,5590,601
20230705,134400,227367110,5600,5630,5630,5590,1112
20230705,134300,221126930,5620,5690,5690,5620,1506
20230705,134200,212650130,5690,5690,5690,5690,58
20230705,134100,212320110,5690,5690,5690,5690,0
20230705,134000,212320110,5690,5690,5690,5690,1
20230705,133900,212314420,5690,5690,5690,5690,3
20230705,133800,212297350,5690,5640,5690,5640,52
20230705,133700,212004020,5630,5700,5700,5630,2000
20230705,133600,200711080,5700,5700,5700,5700,12
20230705,133500,200642680,5700,5700,5700,5700,14
20230705,133400,200562880,5710,5660,5710,5660,323
20230705,133300,198730350,5680,5680,5680,5680,70
20230705,133200,198332750,5680,5710,5710,5680,79
20230705,133100,197883430,5710,5710,5710,5710,10
20230705,133000,197826330,5710,5710,5710,5710,0
20230705,132900,197826330,5710,5680,5710,5680,2
20230705,132800,197814940,5680,5680,5680,5680,200
20230705,132700,196678940,5680,5740,5740,5680,1501
20230705,132600,188137560,5740,5740,5740,5740,0
20230705,132500,188137560,5740,5740,5740,5740,0
20230705,132400,188137560,5740,5720,5740,5720,43
20230705,132300,187891580,5730,5730,5730,5730,10
20230705,132200,187834280,5730,5730,5730,5700,22
20230705,132100,187708550,5730,5720,5730,5690,1343
20230705,132000,180058610,5760,5760,5760,5760,0
20230705,131900,180058610,5760,5760,5760,5760,42
20230705,131800,179816690,5710,5730,5760,5690,3019
20230705,131700,162580230,5760,5760,5760,5760,0
20230705,131600,162580230,5760,5760,5760,5730,3
20230705,131500,162562980,5730,5740,5740,5730,1000
20230705,131400,156827430,5750,5760,5760,5750,1544
20230705,131300,147940370,5760,5760,5760,5760,0
20230705,131200,147940370,5760,5760,5760,5760,0
20230705,131100,147940370,5760,5760,5760,5760,3
20230705,131000,147923090,5770,5770,5770,5770,0
20230705,130900,147923090,5770,5770,5770,5770,103
20230705,130800,147328780,5770,5770,5770,5770,1
20230705,130700,147323010,5770,5770,5770,5770,33
20230705,130600,147132600,5770,5770,5770,5770,0
20230705,130500,147132600,5770,5780,5780,5770,906
20230705,130400,141904920,5780,5780,5780,5780,0
20230705,130300,141904920,5780,5780,5780,5780,0
20230705,130200,141904920,5780,5780,5780,5780,6
20230705,130100,141870240,5780,5770,5780,5770,111
20230705,130000,141228710,5770,5770,5770,5770,133
20230705,125900,140461300,5780,5780,5780,5780,0
20230705,125800,140461300,5780,5780,5780,5780,0
20230705,125700,140461300,5780,5780,5780,5780,100
20230705,125600,139883300,5770,5770,5770,5770,100
20230705,125500,139306300,5770,5770,5770,5770,33
20230705,125400,139115890,5770,5770,5770,5770,0
20230705,125300,139115890,5770,5770,5770,5770,0
20230705,125200,139115890,5770,5770,5770,5770,80
20230705,125100,138654290,5770,5770,5770,5770,0
20230705,125000,138654290,5770,5770,5770,5770,0
20230705,124900,138654290,5770,5770,5770,5770,0
20230705,124800,138654290,5770,5770,5770,5770,15
20230705,124700,138567740,5770,5780,5780,5770,41
20230705,124600,138330770,5800,5800,5800,5800,0
20230705,124500,138330770,5800,5790,5800,5790,3
20230705,124400,138313390,5800,5800,5800,5800,0
20230705,124300,138313390,5800,5790,5800,5790,15
20230705,124200,138226420,5800,5790,5800,5790,4
20230705,124100,138203230,5780,5790,5790,5780,128
20230705,124000,137463120,5800,5800,5800,5800,0
20230705,123900,137463120,5800,5800,5800,5800,0
20230705,123800,137463120,5800,5790,5800,5790,7
20230705,123700,137422580,5790,5790,5790,5790,3
20230705,123600,137405210,5800,5800,5800,5800,0
20230705,123500,137405210,5800,5800,5800,5800,1
20230705,123400,137399410,5800,5800,5800,5800,0
20230705,123300,137399410,5800,5800,5800,5800,1
20230705,123200,137393610,5800,5800,5800,5800,100
20230705,123100,136813610,5800,5800,5800,5800,0
20230705,123000,136813610,5800,5800,5800,5800,96
20230705,122900,136256810,5800,5800,5800,5800,5
20230705,122800,136227810,5800,5790,5800,5790,55
20230705,122700,135909350,5770,5770,5770,5770,0
20230705,122600,135909350,5770,5770,5770,5770,0
20230705,122500,135909350,5770,5770,5770,5770,0
20230705,122400,135909350,5770,5770,5770,5770,50
20230705,122300,135620850,5770,5770,5770,5770,0
20230705,122200,135620850,5770,5770,5770,5770,70
20230705,122100,135216950,5770,5770,5770,5770,30
20230705,122000,135043850,5800,5790,5800,5790,2
20230705,121900,135032260,5770,5770,5770,5770,42
20230705,121800,134789920,5770,5770,5770,5770,8
20230705,121700,134743760,5770,5770,5770,5770,0
20230705,121600,134743760,5770,5770,5770,5770,0
20230705,121500,134743760,5770,5770,5770,5770,0
20230705,121400,134743760,5770,5770,5770,5770,7
20230705,121300,134703370,5770,5770,5770,5770,13
20230705,121200,134628360,5800,5800,5800,5800,1
20230705,121100,134622560,5770,5770,5770,5770,0
20230705,121000,134622560,5770,5770,5770,5770,20
20230705,120900,134507160,5800,5800,5800,5800,0
20230705,120800,134507160,5800,5800,5800,5800,0
20230705,120700,134507160,5800,5800,5800,5800,0
20230705,120600,134507160,5800,5800,5800,5800,0
20230705,120500,134507160,5800,5790,5800,5790,26
20230705,120400,134356410,5800,5800,5800,5800,0
20230705,120300,134356410,5800,5800,5800,5800,0
20230705,120200,134356410,5800,5800,5800,5800,0
20230705,120100,134356410,5800,5800,5800,5800,0
20230705,120000,134356410,5800,5800,5800,5800,0
20230705,115900,134356410,5800,5800,5800,5800,0
20230705,115800,134356410,5800,5780,5800,5780,100
20230705,115700,133777630,5780,5780,5780,5780,100
20230705,115600,133199630,5780,5780,5780,5780,73
20230705,115500,132777690,5790,5790,5790,5790,5
20230705,115400,132748740,5790,5790,5790,5790,5
20230705,115300,132719790,5780,5780,5780,5780,0
20230705,115200,132719790,5780,5780,5780,5780,2
20230705,115100,132708230,5790,5780,5790,5780,21
20230705,115000,132586750,5790,5780,5790,5780,53
20230705,114900,132280010,5790,5790,5790,5780,262
20230705,114800,130763150,5780,5780,5790,5780,112
20230705,114700,130114910,5780,5770,5780,5770,25
20230705,114600,129970470,5770,5750,5770,5750,316
20230705,114500,128153300,5750,5780,5780,5750,308
20230705,114400,126373360,5780,5780,5780,5780,0
20230705,114300,126373360,5780,5780,5780,5780,0
20230705,114200,126373360,5780,5780,5780,5780,0
20230705,114100,126373360,5780,5780,5780,5780,0
20230705,114000,126373360,5780,5780,5780,5780,0
20230705,113900,126373360,5780,5780,5780,5780,0
20230705,113800,126373360,5780,5780,5780,5780,1
20230705,113700,126367580,5780,5780,5780,5780,23
20230705,113600,126234640,5780,5780,5780,5780,15
20230705,113500,126147940,5780,5780,5780,5780,0
20230705,113400,126147940,5780,5780,5780,5780,0
20230705,113300,126147940,5780,5780,5780,5780,8
20230705,113200,126101700,5780,5780,5780,5780,7
20230705,113100,126061240,5790,5790,5790,5790,211
20230705,113000,124839550,5790,5790,5790,5790,0
20230705,112900,124839550,5790,5790,5790,5790,3
20230705,112800,124822180,5790,5790,5790,5790,0
20230705,112700,124822180,5790,5780,5790,5780,99
20230705,112600,124249850,5780,5780,5780,5780,0
20230705,112500,124249850,5780,5780,5780,5780,0
20230705,112400,124249850,5780,5780,5780,5780,50
20230705,112300,123960850,5780,5780,5780,5780,1
20230705,112200,123955070,5740,5740,5740,5740,0
20230705,112100,123955070,5740,5740,5740,5740,0
20230705,112000,123955070,5740,5740,5740,5740,0
20230705,111900,123955070,5740,5740,5740,5740,0
20230705,111800,123955070,5740,5740,5740,5740,11
20230705,111700,123891930,5740,5740,5740,5740,0
20230705,111600,123891930,5740,5740,5740,5740,51
20230705,111500,123599190,5740,5740,5740,5740,18
20230705,111400,123495870,5720,5720,5720,5720,0
20230705,111300,123495870,5720,5720,5720,5720,0
20230705,111200,123495870,5720,5780,5780,5720,1685
20230705,111100,113819630,5780,5780,5780,5780,0
20230705,111000,113819630,5780,5780,5780,5780,35
20230705,110900,113617330,5780,5780,5780,5780,0
20230705,110800,113617330,5780,5780,5780,5780,0
20230705,110700,113617330,5780,5780,5780,5780,0
20230705,110600,113617330,5780,5780,5780,5780,10
20230705,110500,113559530,5780,5770,5780,5770,151
20230705,110400,112688160,5770,5770,5770,5770,4
20230705,110300,112665080,5740,5740,5740,5740,20
20230705,110200,112550280,5730,5730,5730,5730,169
20230705,110100,111581910,5730,5730,5730,5730,46
20230705,110000,111318330,5720,5730,5730,5720,210
20230705,105900,110116920,5720,5750,5750,5720,841
20230705,105800,105296180,5750,5760,5760,5740,344
20230705,105700,103316860,5770,5770,5770,5770,110
20230705,105600,102682160,5770,5770,5780,5770,42
20230705,105500,102439810,5780,5790,5790,5780,307
20230705,105400,100665040,5800,5800,5800,5800,12
20230705,105300,100595440,5810,5810,5810,5810,0
20230705,105200,100595440,5810,5810,5810,5810,1
20230705,105100,100589630,5810,5810,5810,5810,1
20230705,105000,100583820,5800,5800,5800,5800,350
20230705,104900,98553820,5800,5800,5800,5800,11
20230705,104800,98490020,5810,5800,5810,5800,22
20230705,104700,98362210,5810,5810,5810,5810,279
20230705,104600,96741220,5810,5810,5810,5800,52
20230705,104500,96439110,5810,5810,5810,5810,0
20230705,104400,96439110,5810,5810,5810,5810,11
20230705,104300,96375200,5810,5810,5810,5810,1
20230705,104200,96369390,5810,5810,5810,5810,70
20230705,104100,95962690,5800,5800,5800,5800,0
20230705,104000,95962690,5800,5800,5800,5800,0
20230705,103900,95962690,5800,5770,5800,5770,4802
20230705,103800,68177360,5780,5780,5790,5780,373
20230705,103700,66021410,5780,5780,5780,5780,3
20230705,103600,66004070,5780,5780,5780,5780,77
20230705,103500,65559010,5780,5780,5780,5780,20
20230705,103400,65443410,5780,5780,5780,5780,20
20230705,103300,65327810,5790,5790,5790,5790,10
20230705,103200,65269910,5790,5790,5790,5790,1
20230705,103100,65264120,5790,5800,5800,5790,26
20230705,103000,65113570,5800,5800,5800,5800,29
20230705,102900,64945370,5830,5830,5830,5830,0
20230705,102800,64945370,5830,5830,5830,5830,0
20230705,102700,64945370,5830,5800,5830,5800,7
20230705,102600,64904740,5800,5800,5800,5800,0
20230705,102500,64904740,5800,5800,5800,5800,0
20230705,102400,64904740,5800,5800,5800,5800,0
20230705,102300,64904740,5800,5800,5800,5800,77
20230705,102200,64458140,5830,5830,5830,5830,0
20230705,102100,64458140,5830,5830,5830,5830,0
20230705,102000,64458140,5830,5830,5830,5830,0
20230705,101900,64458140,5830,5830,5830,5830,11
20230705,101800,64394010,5830,5830,5830,5830,12
20230705,101700,64324050,5780,5780,5780,5780,296
20230705,101600,62613170,5700,5850,5850,5700,2300
20230705,101500,49300090,5850,5850,5850,5850,19
20230705,101400,49188940,5840,5840,5840,5840,10
20230705,101300,49130540,5840,5860,5860,5840,201
20230705,101200,47954420,5860,5860,5860,5860,83
20230705,101100,47468040,5860,5870,5870,5860,1037
20230705,101000,41388330,5870,5870,5870,5870,2
20230705,100900,41376590,5870,5870,5870,5870,8
20230705,100800,41329630,5880,5870,5880,5870,59
20230705,100700,40983250,5880,5870,5880,5870,53
20230705,100600,40672130,5880,5880,5880,5880,15
20230705,100500,40583930,5870,5870,5870,5870,1
20230705,100400,40578060,5880,5880,5880,5880,0
20230705,100300,40578060,5880,5880,5880,5880,0
20230705,100200,40578060,5880,5880,5880,5880,0
20230705,100100,40578060,5880,5880,5880,5880,0
20230705,100000,40578060,5880,5880,5880,5880,5
20230705,095900,40548660,5870,5870,5870,5870,0
20230705,095800,40548660,5870,5870,5870,5870,0
20230705,095700,40548660,5870,5870,5870,5870,0
20230705,095600,40548660,5870,5880,5880,5870,50
20230705,095500,40254870,5900,5900,5900,5900,0
20230705,095400,40254870,5900,5900,5900,5900,1
20230705,095300,40248970,5880,5880,5880,5880,0
20230705,095200,40248970,5880,5880,5880,5880,0
20230705,095100,40248970,5880,5880,5880,5880,8
20230705,095000,40201930,5890,5890,5890,5890,0
20230705,094900,40201930,5890,5890,5890,5890,0
20230705,094800,40201930,5890,5890,5890,5890,0
20230705,094700,40201930,5890,5890,5890,5890,0
20230705,094600,40201930,5890,5890,5890,5890,0
20230705,094500,40201930,5890,5890,5890,5890,0
20230705,094400,40201930,5890,5890,5890,5890,0
20230705,094300,40201930,5890,5890,5890,5890,0
20230705,094200,40201930,5890,5890,5890,5890,0
20230705,094100,40201930,5890,5890,5890,5890,1
20230705,094000,40196040,5870,5870,5870,5870,0
20230705,093900,40196040,5870,5870,5870,5870,0
20230705,093800,40196040,5870,5870,5870,5870,0
20230705,093700,40196040,5870,5870,5870,5870,0
20230705,093600,40196040,5870,5870,5870,5870,0
20230705,093500,40196040,5870,5870,5870,5870,0
20230705,093400,40196040,5870,5900,5900,5870,87
20230705,093300,39685260,5930,5930,5930,5930,0
20230705,093200,39685260,5930,5930,5930,5930,2
20230705,093100,39673400,5870,5870,5870,5870,0
20230705,093000,39673400,5870,5870,5870,5870,0
20230705,092900,39673400,5870,5910,5910,5870,2003
20230705,092800,27895780,5930,5930,5930,5900,253
20230705,092700,26402620,5940,5940,5940,5940,0
20230705,092600,26402620,5940,5940,5940,5940,0
20230705,092500,26402620,5940,5920,5940,5920,268
20230705,092400,24814650,5920,5920,5920,5920,0
20230705,092300,24814650,5920,5920,5920,5920,0
20230705,092200,24814650,5920,5920,5920,5920,84
20230705,092100,24317370,5900,5900,5900,5900,3
20230705,092000,24299670,5900,5900,5900,5900,92
20230705,091900,23756870,5900,5900,5900,5900,1
20230705,091800,23750970,5910,5910,5910,5910,9
20230705,091700,23697780,5920,5920,5920,5920,50
20230705,091600,23401780,5930,5930,5930,5930,0
20230705,091500,23401780,5930,5880,5930,5860,321
20230705,091400,21518680,5860,5870,5910,5860,467
20230705,091300,18776880,5870,5900,5910,5870,203
20230705,091200,17583290,5900,5900,5900,5900,2
20230705,091100,17571490,5870,5870,5870,5870,40
20230705,091000,17336690,5870,5900,5900,5840,424
20230705,090900,14854580,5910,5970,5970,5910,600
20230705,090800,11300090,5980,5980,5980,5980,14
20230705,090700,11216370,5970,5970,5970,5970,356
20230705,090600,9091050,5980,5980,5980,5980,234
20230705,090500,7691730,6000,6000,6000,6000,0
20230705,090400,7691730,6000,6010,6010,6000,126
20230705,090300,6934480,6010,5970,6010,5970,203
20230705,090200,5716450,6010,5970,6010,5970,126
20230705,090100,4964190,6000,6000,6000,6000,100
20230705,090000,4364190,6000,6000,6000,6000,402