stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201700,270091910,6540,6540,6540,6540,396
20230704,201600,270091910,6540,6540,6540,6540,0
20230704,201500,270091910,6540,6540,6540,6540,0
20230704,201400,270091910,6540,6540,6540,6540,0
20230704,201300,270091910,6540,6540,6540,6540,0
20230704,201200,270091910,6540,6540,6540,6540,0
20230704,201100,270091910,6540,6540,6540,6540,0
20230704,201000,270091910,6540,6540,6540,6540,0
20230704,200900,270091910,6540,6540,6540,6540,0
20230704,200800,270091910,6540,6540,6540,6540,0
20230704,200700,270091910,6540,6540,6540,6540,0
20230704,200600,270091910,6540,6540,6540,6540,0
20230704,200500,270091910,6540,6540,6540,6540,0
20230704,200400,270091910,6540,6540,6540,6540,0
20230704,200300,270091910,6540,6540,6540,6540,0
20230704,200200,270091910,6540,6540,6540,6540,0
20230704,200100,270091910,6540,6540,6540,6540,0
20230704,200000,270091910,6540,6540,6540,6540,0
20230704,195900,270091910,6540,6540,6540,6540,0
20230704,195800,270091910,6540,6540,6540,6540,0
20230704,195700,270091910,6540,6540,6540,6540,0
20230704,195600,270091910,6540,6540,6540,6540,0
20230704,195500,270091910,6540,6540,6540,6540,0
20230704,195400,270091910,6540,6540,6540,6540,0
20230704,195300,270091910,6540,6540,6540,6540,0
20230704,195200,270091910,6540,6540,6540,6540,0
20230704,195100,270091910,6540,6540,6540,6540,0
20230704,195000,270091910,6540,6540,6540,6540,0
20230704,194900,270091910,6540,6540,6540,6540,0
20230704,194800,270091910,6540,6540,6540,6540,0
20230704,194700,270091910,6540,6540,6540,6540,396
20230704,194600,270091910,6540,6540,6540,6540,0
20230704,194500,270091910,6540,6540,6540,6540,0
20230704,194400,270091910,6540,6540,6540,6540,0
20230704,194300,270091910,6540,6540,6540,6540,0
20230704,194200,270091910,6540,6540,6540,6540,0
20230704,194100,270091910,6540,6540,6540,6540,0
20230704,194000,270091910,6540,6540,6540,6540,0
20230704,193900,270091910,6540,6540,6540,6540,0
20230704,193800,270091910,6540,6540,6540,6540,0
20230704,193700,270091910,6540,6540,6540,6540,0
20230704,193600,270091910,6540,6540,6540,6540,0
20230704,193500,270091910,6540,6540,6540,6540,0
20230704,193400,270091910,6540,6540,6540,6540,0
20230704,193300,270091910,6540,6540,6540,6540,0
20230704,193200,270091910,6540,6540,6540,6540,0
20230704,193100,270091910,6540,6540,6540,6540,0
20230704,193000,270091910,6540,6540,6540,6540,0
20230704,192900,270091910,6540,6540,6540,6540,0
20230704,192800,270091910,6540,6540,6540,6540,0
20230704,192700,270091910,6540,6540,6540,6540,0
20230704,192600,270091910,6540,6540,6540,6540,0
20230704,192500,270091910,6540,6540,6540,6540,0
20230704,192400,270091910,6540,6540,6540,6540,0
20230704,192300,270091910,6540,6540,6540,6540,0
20230704,192200,270091910,6540,6540,6540,6540,0
20230704,192100,270091910,6540,6540,6540,6540,0
20230704,192000,270091910,6540,6540,6540,6540,0
20230704,191900,270091910,6540,6540,6540,6540,0
20230704,191800,270091910,6540,6540,6540,6540,0
20230704,191700,270091910,6540,6540,6540,6540,396
20230704,191600,270091910,6540,6540,6540,6540,0
20230704,191500,270091910,6540,6540,6540,6540,0
20230704,191400,270091910,6540,6540,6540,6540,0
20230704,191300,270091910,6540,6540,6540,6540,0
20230704,191200,270091910,6540,6540,6540,6540,0
20230704,191100,270091910,6540,6540,6540,6540,0
20230704,191000,270091910,6540,6540,6540,6540,0
20230704,190900,270091910,6540,6540,6540,6540,0
20230704,190800,270091910,6540,6540,6540,6540,0
20230704,190700,270091910,6540,6540,6540,6540,0
20230704,190600,270091910,6540,6540,6540,6540,0
20230704,190500,270091910,6540,6540,6540,6540,0
20230704,190400,270091910,6540,6540,6540,6540,0
20230704,190300,270091910,6540,6540,6540,6540,0
20230704,190200,270091910,6540,6540,6540,6540,0
20230704,190100,270091910,6540,6540,6540,6540,0
20230704,190000,270091910,6540,6540,6540,6540,0
20230704,185900,270091910,6540,6540,6540,6540,0
20230704,185800,270091910,6540,6540,6540,6540,0
20230704,185700,270091910,6540,6540,6540,6540,0
20230704,185600,270091910,6540,6540,6540,6540,0
20230704,185500,270091910,6540,6540,6540,6540,0
20230704,185400,270091910,6540,6540,6540,6540,0
20230704,185300,270091910,6540,6540,6540,6540,0
20230704,185200,270091910,6540,6540,6540,6540,0
20230704,185100,270091910,6540,6540,6540,6540,0
20230704,185000,270091910,6540,6540,6540,6540,0
20230704,184900,270091910,6540,6540,6540,6540,0
20230704,184800,270091910,6540,6540,6540,6540,0
20230704,184700,270091910,6540,6540,6540,6540,396
20230704,184600,270091910,6540,6540,6540,6540,0
20230704,184500,270091910,6540,6540,6540,6540,0
20230704,184400,270091910,6540,6540,6540,6540,0
20230704,184300,270091910,6540,6540,6540,6540,0
20230704,184200,270091910,6540,6540,6540,6540,0
20230704,184100,270091910,6540,6540,6540,6540,0
20230704,184000,270091910,6540,6540,6540,6540,0
20230704,183900,270091910,6540,6540,6540,6540,0
20230704,183800,270091910,6540,6540,6540,6540,0
20230704,183700,270091910,6540,6540,6540,6540,0
20230704,183600,270091910,6540,6540,6540,6540,0
20230704,183500,270091910,6540,6540,6540,6540,0
20230704,183400,270091910,6540,6540,6540,6540,0
20230704,183300,270091910,6540,6540,6540,6540,0
20230704,183200,270091910,6540,6540,6540,6540,0
20230704,183100,270091910,6540,6540,6540,6540,0
20230704,183000,270091910,6540,6540,6540,6540,0
20230704,182900,270091910,6540,6540,6540,6540,0
20230704,182800,270091910,6540,6540,6540,6540,0
20230704,182700,270091910,6540,6540,6540,6540,0
20230704,182600,270091910,6540,6540,6540,6540,0
20230704,182500,270091910,6540,6540,6540,6540,0
20230704,182400,270091910,6540,6540,6540,6540,0
20230704,182300,270091910,6540,6540,6540,6540,0
20230704,182200,270091910,6540,6540,6540,6540,0
20230704,182100,270091910,6540,6540,6540,6540,0
20230704,182000,270091910,6540,6540,6540,6540,0
20230704,181900,270091910,6540,6540,6540,6540,0
20230704,181800,270091910,6540,6540,6540,6540,0
20230704,181700,270091910,6540,6540,6540,6540,396
20230704,181600,270091910,6540,6540,6540,6540,0
20230704,181500,270091910,6540,6540,6540,6540,0
20230704,181400,270091910,6540,6540,6540,6540,0
20230704,181300,270091910,6540,6540,6540,6540,0
20230704,181200,270091910,6540,6540,6540,6540,0
20230704,181100,270091910,6540,6540,6540,6540,0
20230704,181000,270091910,6540,6540,6540,6540,0
20230704,180900,270091910,6540,6540,6540,6540,0
20230704,180800,270091910,6540,6540,6540,6540,0
20230704,180700,270091910,6540,6540,6540,6540,0
20230704,180600,270091910,6540,6540,6540,6540,0
20230704,180500,270091910,6540,6540,6540,6540,0
20230704,180400,270091910,6540,6540,6540,6540,0
20230704,180300,270091910,6540,6540,6540,6540,0
20230704,180200,270091910,6540,6540,6540,6540,0
20230704,180100,270091910,6540,6540,6540,6540,0
20230704,180000,270091910,6540,6540,6540,6540,0
20230704,175900,270091910,6540,6540,6540,6540,0
20230704,175800,270091910,6540,6540,6540,6540,0
20230704,175700,270091910,6540,6540,6540,6540,0
20230704,175600,270091910,6540,6540,6540,6540,0
20230704,175500,270091910,6540,6540,6540,6540,0
20230704,175400,270091910,6540,6540,6540,6540,0
20230704,175300,270091910,6540,6540,6540,6540,0
20230704,175200,270091910,6540,6540,6540,6540,0
20230704,175100,270091910,6540,6540,6540,6540,0
20230704,175000,270091910,6540,6540,6540,6540,0
20230704,174900,270091910,6540,6540,6540,6540,0
20230704,174800,270091910,6540,6540,6540,6540,0
20230704,174700,270091910,6540,6540,6540,6540,396
20230704,174600,270091910,6540,6540,6540,6540,0
20230704,174500,270091910,6540,6540,6540,6540,0
20230704,174400,270091910,6540,6540,6540,6540,0
20230704,174300,270091910,6540,6540,6540,6540,0
20230704,174200,270091910,6540,6540,6540,6540,0
20230704,174100,270091910,6540,6540,6540,6540,0
20230704,174000,270091910,6540,6540,6540,6540,0
20230704,173900,270091910,6540,6540,6540,6540,0
20230704,173800,270091910,6540,6540,6540,6540,0
20230704,173700,270091910,6540,6540,6540,6540,0
20230704,173600,270091910,6540,6540,6540,6540,0
20230704,173500,270091910,6540,6540,6540,6540,0
20230704,173400,270091910,6540,6540,6540,6540,0
20230704,173300,270091910,6540,6540,6540,6540,0
20230704,173200,270091910,6540,6540,6540,6540,0
20230704,173100,270091910,6540,6540,6540,6540,0
20230704,173000,270091910,6540,6540,6540,6540,0
20230704,172900,270091910,6540,6540,6540,6540,0
20230704,172800,270091910,6540,6540,6540,6540,0
20230704,172700,270091910,6540,6540,6540,6540,0
20230704,172600,270091910,6540,6540,6540,6540,0
20230704,172500,270091910,6540,6540,6540,6540,0
20230704,172400,270091910,6540,6540,6540,6540,0
20230704,172300,270091910,6540,6540,6540,6540,0
20230704,172200,270091910,6540,6540,6540,6540,0
20230704,172100,270091910,6540,6540,6540,6540,0
20230704,172000,270091910,6540,6540,6540,6540,0
20230704,171900,270091910,6540,6540,6540,6540,0
20230704,171800,270091910,6540,6540,6540,6540,0
20230704,171700,270091910,6540,6540,6540,6540,396
20230704,171600,270091910,6540,6540,6540,6540,0
20230704,171500,270091910,6540,6540,6540,6540,0
20230704,171400,270091910,6540,6540,6540,6540,0
20230704,171300,270091910,6540,6540,6540,6540,0
20230704,171200,270091910,6540,6540,6540,6540,0
20230704,171100,270091910,6540,6540,6540,6540,0
20230704,171000,270091910,6540,6540,6540,6540,0
20230704,170900,270091910,6540,6540,6540,6540,0
20230704,170800,270091910,6540,6540,6540,6540,0
20230704,170700,270091910,6540,6540,6540,6540,0
20230704,170600,270091910,6540,6540,6540,6540,0
20230704,170500,270091910,6540,6540,6540,6540,0
20230704,170400,270091910,6540,6540,6540,6540,0
20230704,170300,270091910,6540,6540,6540,6540,0
20230704,170200,270091910,6540,6540,6540,6540,0
20230704,170100,270091910,6540,6540,6540,6540,0
20230704,170000,270091910,6540,6540,6540,6540,0
20230704,165900,270091910,6540,6540,6540,6540,0
20230704,165800,270091910,6540,6540,6540,6540,0
20230704,165700,270091910,6540,6540,6540,6540,0
20230704,165600,270091910,6540,6540,6540,6540,0
20230704,165500,270091910,6540,6540,6540,6540,0
20230704,165400,270091910,6540,6540,6540,6540,0
20230704,165300,270091910,6540,6540,6540,6540,0
20230704,165200,270091910,6540,6540,6540,6540,0
20230704,165100,270091910,6540,6540,6540,6540,0
20230704,165000,270091910,6540,6540,6540,6540,0
20230704,164900,270091910,6540,6540,6540,6540,0
20230704,164800,270091910,6540,6540,6540,6540,0
20230704,164700,270091910,6540,6540,6540,6540,396
20230704,164600,270091910,6540,6540,6540,6540,0
20230704,164500,270091910,6540,6540,6540,6540,0
20230704,164400,270091910,6540,6540,6540,6540,0
20230704,164300,270091910,6540,6540,6540,6540,0
20230704,164200,270091910,6540,6540,6540,6540,0
20230704,164100,270091910,6540,6540,6540,6540,0
20230704,164000,270091910,6540,6540,6540,6540,0
20230704,163900,270091910,6540,6540,6540,6540,0
20230704,163800,270091910,6540,6540,6540,6540,0
20230704,163700,270091910,6540,6540,6540,6540,0
20230704,163600,270091910,6540,6540,6540,6540,0
20230704,163500,270091910,6540,6540,6540,6540,0
20230704,163400,270091910,6540,6540,6540,6540,0
20230704,163300,270091910,6540,6540,6540,6540,0
20230704,163200,270091910,6540,6540,6540,6540,0
20230704,163100,270091910,6540,6540,6540,6540,0
20230704,163000,270091910,6540,6540,6540,6540,0
20230704,162900,270091910,6540,6540,6540,6540,0
20230704,162800,270091910,6540,6540,6540,6540,0
20230704,162700,270091910,6540,6540,6540,6540,0
20230704,162600,270091910,6540,6540,6540,6540,0
20230704,162500,270091910,6540,6540,6540,6540,0
20230704,162400,270091910,6540,6540,6540,6540,0
20230704,162300,270091910,6540,6540,6540,6540,0
20230704,162200,270091910,6540,6540,6540,6540,0
20230704,162100,270091910,6540,6540,6540,6540,0
20230704,162000,270091910,6540,6540,6540,6540,0
20230704,161900,270091910,6540,6540,6540,6540,0
20230704,161800,270091910,6540,6540,6540,6540,0
20230704,161700,270091910,6540,6540,6540,6540,396
20230704,161600,270091910,6540,6540,6540,6540,0
20230704,161500,270091910,6540,6540,6540,6540,0
20230704,161400,270091910,6540,6540,6540,6540,0
20230704,161300,270091910,6540,6540,6540,6540,0
20230704,161200,270091910,6540,6540,6540,6540,0
20230704,161100,270091910,6540,6540,6540,6540,0
20230704,161000,270091910,6540,6540,6540,6540,0
20230704,160900,270091910,6540,6540,6540,6540,0
20230704,160800,270091910,6540,6540,6540,6540,0
20230704,160700,270091910,6540,6540,6540,6540,0
20230704,160600,270091910,6540,6540,6540,6540,0
20230704,160500,270091910,6540,6540,6540,6540,0
20230704,160400,270091910,6540,6540,6540,6540,0
20230704,160300,270091910,6540,6540,6540,6540,0
20230704,160200,270091910,6540,6540,6540,6540,0
20230704,160100,270091910,6540,6540,6540,6540,0
20230704,160000,270091910,6540,6540,6540,6540,0
20230704,155900,270091910,6540,6540,6540,6540,0
20230704,155800,270091910,6540,6540,6540,6540,0
20230704,155700,270091910,6540,6540,6540,6540,0
20230704,155600,270091910,6540,6540,6540,6540,0
20230704,155500,270091910,6540,6540,6540,6540,0
20230704,155400,270091910,6540,6540,6540,6540,0
20230704,155300,270091910,6540,6540,6540,6540,0
20230704,155200,270091910,6540,6540,6540,6540,0
20230704,155100,270091910,6540,6540,6540,6540,0
20230704,155000,270091910,6540,6540,6540,6540,0
20230704,154900,270091910,6540,6540,6540,6540,0
20230704,154800,270091910,6540,6540,6540,6540,0
20230704,154700,270091910,6540,6540,6540,6540,396
20230704,154600,270091910,6540,6540,6540,6540,0
20230704,154500,270091910,6540,6540,6540,6540,0
20230704,154400,270091910,6540,6540,6540,6540,0
20230704,154300,270091910,6540,6540,6540,6540,0
20230704,154200,270091910,6540,6540,6540,6540,0
20230704,154100,270091910,6540,6540,6540,6540,0
20230704,154000,270091910,6540,6540,6540,6540,0
20230704,153900,270091910,6540,6540,6540,6540,0
20230704,153800,270091910,6540,6540,6540,6540,0
20230704,153700,270091910,6540,6540,6540,6540,0
20230704,153600,270091910,6540,6540,6540,6540,0
20230704,153500,270091910,6540,6540,6540,6540,0
20230704,153400,270091910,6540,6540,6540,6540,0
20230704,153300,270091910,6540,6540,6540,6540,0
20230704,153200,270091910,6540,6540,6540,6540,0
20230704,153100,270091910,6540,6540,6540,6540,0
20230704,153000,270091910,6540,6540,6540,6540,396
20230704,152900,267502070,6580,6580,6580,6580,0
20230704,152800,267502070,6580,6580,6580,6580,0
20230704,152700,267502070,6580,6580,6580,6580,0
20230704,152600,267502070,6580,6580,6580,6580,0
20230704,152500,267502070,6580,6580,6580,6580,0
20230704,152400,267502070,6580,6580,6580,6580,0
20230704,152300,267502070,6580,6580,6580,6580,0
20230704,152200,267502070,6580,6580,6580,6580,0
20230704,152100,267502070,6580,6580,6580,6580,0
20230704,152000,267502070,6580,6580,6580,6580,0
20230704,151900,267502070,6580,6580,6580,6580,9
20230704,151800,267442850,6580,6580,6580,6580,1
20230704,151700,267436270,6550,6550,6550,6550,0
20230704,151600,267436270,6550,6550,6550,6550,537
20230704,151500,263918920,6550,6550,6550,6550,0
20230704,151400,263918920,6550,6540,6550,6530,2036
20230704,151300,250613880,6540,6540,6540,6540,0
20230704,151200,250613880,6540,6550,6550,6540,35
20230704,151100,250384890,6550,6560,6560,6550,287
20230704,151000,248503450,6570,6570,6570,6570,0
20230704,150900,248503450,6570,6570,6570,6570,0
20230704,150800,248503450,6570,6570,6570,6570,0
20230704,150700,248503450,6570,6570,6570,6570,0
20230704,150600,248503450,6570,6570,6570,6570,0
20230704,150500,248503450,6570,6570,6570,6570,0
20230704,150400,248503450,6570,6570,6570,6570,20
20230704,150300,248372050,6570,6570,6570,6570,1
20230704,150200,248365480,6580,6580,6580,6580,5
20230704,150100,248332580,6580,6550,6580,6550,75
20230704,150000,247841300,6580,6580,6580,6580,0
20230704,145900,247841300,6580,6580,6580,6580,0
20230704,145800,247841300,6580,6580,6580,6580,0
20230704,145700,247841300,6580,6580,6580,6580,0
20230704,145600,247841300,6580,6580,6580,6580,0
20230704,145500,247841300,6580,6580,6580,6580,0
20230704,145400,247841300,6580,6580,6580,6580,1
20230704,145300,247834720,6580,6580,6580,6580,0
20230704,145200,247834720,6580,6580,6580,6580,60
20230704,145100,247439920,6580,6580,6580,6580,0
20230704,145000,247439920,6580,6580,6580,6580,0
20230704,144900,247439920,6580,6580,6580,6580,0
20230704,144800,247439920,6580,6580,6580,6580,0
20230704,144700,247439920,6580,6580,6580,6580,0
20230704,144600,247439920,6580,6580,6580,6580,0
20230704,144500,247439920,6580,6580,6580,6580,0
20230704,144400,247439920,6580,6580,6580,6580,0
20230704,144300,247439920,6580,6580,6580,6580,0
20230704,144200,247439920,6580,6580,6580,6580,0
20230704,144100,247439920,6580,6580,6580,6580,0
20230704,144000,247439920,6580,6580,6580,6580,2
20230704,143900,247426760,6580,6580,6580,6580,0
20230704,143800,247426760,6580,6580,6580,6580,25
20230704,143700,247262260,6580,6580,6580,6580,119
20230704,143600,246479240,6550,6550,6550,6550,0
20230704,143500,246479240,6550,6550,6550,6550,443
20230704,143400,243577590,6550,6550,6550,6550,0
20230704,143300,243577590,6550,6550,6550,6550,0
20230704,143200,243577590,6550,6550,6550,6550,457
20230704,143100,240584240,6540,6550,6550,6540,708
20230704,143000,235946920,6580,6580,6580,6580,0
20230704,142900,235946920,6580,6580,6580,6580,0
20230704,142800,235946920,6580,6580,6580,6580,0
20230704,142700,235946920,6580,6580,6580,6580,0
20230704,142600,235946920,6580,6580,6580,6580,0
20230704,142500,235946920,6580,6580,6580,6580,0
20230704,142400,235946920,6580,6580,6580,6580,0
20230704,142300,235946920,6580,6580,6580,6580,0
20230704,142200,235946920,6580,6580,6580,6580,1
20230704,142100,235940340,6540,6550,6550,6540,1180
20230704,142000,228212140,6550,6550,6550,6550,174
20230704,141900,227072440,6550,6550,6550,6550,0
20230704,141800,227072440,6550,6560,6560,6550,279
20230704,141700,225242230,6560,6560,6560,6560,0
20230704,141600,225242230,6560,6560,6560,6560,0
20230704,141500,225242230,6560,6560,6560,6560,0
20230704,141400,225242230,6560,6560,6560,6560,0
20230704,141300,225242230,6560,6560,6560,6560,0
20230704,141200,225242230,6560,6560,6560,6560,0
20230704,141100,225242230,6560,6560,6560,6560,0
20230704,141000,225242230,6560,6560,6560,6560,0
20230704,140900,225242230,6560,6560,6560,6560,0
20230704,140800,225242230,6560,6560,6560,6560,0
20230704,140700,225242230,6560,6560,6560,6560,79
20230704,140600,224723990,6560,6560,6560,6560,0
20230704,140500,224723990,6560,6560,6560,6560,71
20230704,140400,224258230,6560,6560,6560,6560,148
20230704,140300,223287350,6580,6580,6580,6580,0
20230704,140200,223287350,6580,6580,6580,6580,0
20230704,140100,223287350,6580,6580,6580,6580,0
20230704,140000,223287350,6580,6580,6580,6580,36
20230704,135900,223050470,6580,6590,6590,6580,35
20230704,135800,222819830,6590,6580,6590,6580,4
20230704,135700,222793500,6580,6580,6580,6580,1
20230704,135600,222786920,6580,6580,6580,6580,44
20230704,135500,222497400,6560,6560,6560,6560,0
20230704,135400,222497400,6560,6560,6560,6560,0
20230704,135300,222497400,6560,6560,6560,6560,0
20230704,135200,222497400,6560,6560,6560,6560,0
20230704,135100,222497400,6560,6560,6560,6560,0
20230704,135000,222497400,6560,6560,6560,6560,1
20230704,134900,222490840,6570,6570,6570,6570,0
20230704,134800,222490840,6570,6570,6570,6570,50
20230704,134700,222162340,6570,6570,6570,6570,0
20230704,134600,222162340,6570,6570,6570,6570,0
20230704,134500,222162340,6570,6570,6570,6570,1
20230704,134400,222155770,6530,6530,6530,6530,0
20230704,134300,222155770,6530,6530,6530,6530,160
20230704,134200,221110970,6540,6540,6540,6540,0
20230704,134100,221110970,6540,6540,6540,6540,482
20230704,134000,217958690,6540,6540,6540,6540,345
20230704,133900,215702390,6540,6540,6540,6540,2
20230704,133800,215689310,6550,6550,6550,6550,0
20230704,133700,215689310,6550,6550,6550,6550,810
20230704,133600,210383810,6550,6550,6550,6550,200
20230704,133500,209073810,6550,6560,6560,6550,503
20230704,133400,205777160,6560,6560,6560,6560,0
20230704,133300,205777160,6560,6560,6560,6560,300
20230704,133200,203809160,6560,6570,6570,6560,5
20230704,133100,203776320,6570,6570,6570,6570,0
20230704,133000,203776320,6570,6570,6570,6570,196
20230704,132900,202488600,6580,6580,6580,6580,5
20230704,132800,202455700,6570,6570,6570,6570,0
20230704,132700,202455700,6570,6570,6570,6570,0
20230704,132600,202455700,6570,6570,6570,6570,0
20230704,132500,202455700,6570,6570,6570,6570,0
20230704,132400,202455700,6570,6570,6570,6570,0
20230704,132300,202455700,6570,6570,6570,6570,0
20230704,132200,202455700,6570,6570,6570,6570,10
20230704,132100,202390000,6580,6580,6580,6580,1
20230704,132000,202383420,6550,6550,6550,6550,0
20230704,131900,202383420,6550,6550,6550,6550,14
20230704,131800,202291720,6540,6550,6550,6540,239
20230704,131700,200726450,6570,6570,6570,6570,0
20230704,131600,200726450,6570,6570,6570,6570,0
20230704,131500,200726450,6570,6570,6570,6570,0
20230704,131400,200726450,6570,6570,6570,6570,0
20230704,131300,200726450,6570,6570,6570,6570,1
20230704,131200,200719880,6570,6570,6570,6570,0
20230704,131100,200719880,6570,6570,6570,6570,0
20230704,131000,200719880,6570,6570,6570,6570,1
20230704,130900,200713310,6560,6540,6560,6540,990
20230704,130800,194238670,6550,6570,6570,6500,8002
20230704,130700,141915310,6570,6570,6570,6570,0
20230704,130600,141915310,6570,6570,6570,6570,0
20230704,130500,141915310,6570,6590,6590,6570,203
20230704,130400,140579760,6590,6590,6590,6590,194
20230704,130300,139301300,6590,6590,6590,6590,100
20230704,130200,138642300,6580,6580,6580,6580,2
20230704,130100,138629140,6580,6580,6580,6580,0
20230704,130000,138629140,6580,6580,6580,6580,0
20230704,125900,138629140,6580,6580,6580,6580,0
20230704,125800,138629140,6580,6580,6580,6580,0
20230704,125700,138629140,6580,6580,6580,6580,175
20230704,125600,137477640,6580,6580,6580,6580,10
20230704,125500,137411840,6580,6580,6580,6580,0
20230704,125400,137411840,6580,6580,6580,6580,0
20230704,125300,137411840,6580,6580,6580,6580,60
20230704,125200,137017040,6580,6590,6590,6580,3
20230704,125100,136997290,6580,6580,6580,6580,0
20230704,125000,136997290,6580,6580,6580,6580,0
20230704,124900,136997290,6580,6580,6580,6580,0
20230704,124800,136997290,6580,6580,6580,6580,0
20230704,124700,136997290,6580,6580,6580,6580,0
20230704,124600,136997290,6580,6580,6580,6580,0
20230704,124500,136997290,6580,6580,6580,6580,0
20230704,124400,136997290,6580,6580,6580,6580,0
20230704,124300,136997290,6580,6580,6580,6580,0
20230704,124200,136997290,6580,6580,6580,6580,0
20230704,124100,136997290,6580,6580,6580,6580,0
20230704,124000,136997290,6580,6580,6580,6580,265
20230704,123900,135253590,6580,6580,6580,6580,0
20230704,123800,135253590,6580,6580,6580,6580,30
20230704,123700,135056190,6570,6580,6580,6570,256
20230704,123600,133374220,6580,6580,6580,6580,201
20230704,123500,132051640,6580,6580,6580,6580,6
20230704,123400,132012160,6590,6590,6590,6590,0
20230704,123300,132012160,6590,6590,6590,6590,0
20230704,123200,132012160,6590,6590,6590,6590,218
20230704,123100,130575540,6600,6600,6600,6600,5
20230704,123000,130542540,6590,6590,6590,6590,0
20230704,122900,130542540,6590,6590,6590,6590,0
20230704,122800,130542540,6590,6590,6590,6590,0
20230704,122700,130542540,6590,6590,6590,6590,0
20230704,122600,130542540,6590,6590,6590,6590,0
20230704,122500,130542540,6590,6590,6590,6590,0
20230704,122400,130542540,6590,6590,6590,6590,0
20230704,122300,130542540,6590,6590,6590,6590,0
20230704,122200,130542540,6590,6590,6590,6590,0
20230704,122100,130542540,6590,6590,6590,6590,0
20230704,122000,130542540,6590,6590,6590,6590,0
20230704,121900,130542540,6590,6590,6590,6590,0
20230704,121800,130542540,6590,6590,6590,6590,0
20230704,121700,130542540,6590,6590,6590,6590,0
20230704,121600,130542540,6590,6590,6590,6590,20
20230704,121500,130410740,6590,6590,6590,6590,0
20230704,121400,130410740,6590,6590,6590,6590,0
20230704,121300,130410740,6590,6590,6590,6590,0
20230704,121200,130410740,6590,6590,6590,6590,150
20230704,121100,129422240,6600,6600,6600,6600,0
20230704,121000,129422240,6600,6600,6600,6600,0
20230704,120900,129422240,6600,6600,6600,6600,0
20230704,120800,129422240,6600,6600,6600,6600,0
20230704,120700,129422240,6600,6600,6600,6600,1
20230704,120600,129415640,6600,6600,6600,6600,9
20230704,120500,129356240,6600,6600,6600,6600,0
20230704,120400,129356240,6600,6600,6600,6600,0
20230704,120300,129356240,6600,6600,6600,6600,0
20230704,120200,129356240,6600,6600,6600,6600,0
20230704,120100,129356240,6600,6600,6600,6600,10
20230704,120000,129290240,6610,6610,6610,6610,38
20230704,115900,129039060,6580,6580,6580,6580,0
20230704,115800,129039060,6580,6580,6580,6580,0
20230704,115700,129039060,6580,6580,6580,6580,0
20230704,115600,129039060,6580,6580,6580,6580,0
20230704,115500,129039060,6580,6580,6580,6580,0
20230704,115400,129039060,6580,6580,6580,6580,0
20230704,115300,129039060,6580,6580,6580,6580,0
20230704,115200,129039060,6580,6580,6580,6580,0
20230704,115100,129039060,6580,6580,6580,6580,0
20230704,115000,129039060,6580,6580,6580,6580,0
20230704,114900,129039060,6580,6580,6580,6580,167
20230704,114800,127940200,6580,6580,6580,6580,0
20230704,114700,127940200,6580,6580,6580,6580,0
20230704,114600,127940200,6580,6580,6580,6580,1
20230704,114500,127933620,6580,6580,6580,6580,0
20230704,114400,127933620,6580,6580,6580,6580,0
20230704,114300,127933620,6580,6580,6580,6580,86
20230704,114200,127367740,6600,6600,6600,6600,0
20230704,114100,127367740,6600,6600,6600,6600,0
20230704,114000,127367740,6600,6600,6600,6600,1
20230704,113900,127361140,6600,6580,6600,6580,126
20230704,113800,126532020,6580,6580,6580,6580,497
20230704,113700,123261760,6580,6580,6580,6580,0
20230704,113600,123261760,6580,6580,6580,6580,0
20230704,113500,123261760,6580,6580,6580,6580,240
20230704,113400,121682560,6590,6590,6590,6590,224
20230704,113300,120206400,6600,6600,6600,6600,0
20230704,113200,120206400,6600,6600,6600,6600,0
20230704,113100,120206400,6600,6600,6600,6600,11
20230704,113000,120133800,6600,6600,6600,6600,2
20230704,112900,120120600,6600,6600,6600,6600,518
20230704,112800,116701800,6610,6610,6610,6610,0
20230704,112700,116701800,6610,6610,6610,6610,0
20230704,112600,116701800,6610,6610,6610,6610,0
20230704,112500,116701800,6610,6610,6610,6610,0
20230704,112400,116701800,6610,6610,6610,6610,0
20230704,112300,116701800,6610,6610,6610,6610,1
20230704,112200,116695190,6610,6610,6610,6610,10
20230704,112100,116629090,6610,6610,6610,6610,10
20230704,112000,116562990,6610,6610,6610,6610,65
20230704,111900,116133340,6610,6610,6610,6610,0
20230704,111800,116133340,6610,6610,6610,6610,0
20230704,111700,116133340,6610,6610,6610,6610,0
20230704,111600,116133340,6610,6610,6610,6610,0
20230704,111500,116133340,6610,6610,6610,6610,0
20230704,111400,116133340,6610,6610,6610,6610,0
20230704,111300,116133340,6610,6610,6610,6610,0
20230704,111200,116133340,6610,6610,6610,6610,9
20230704,111100,116073850,6610,6610,6610,6610,0
20230704,111000,116073850,6610,6610,6610,6610,0
20230704,110900,116073850,6610,6610,6610,6610,1
20230704,110800,116067240,6620,6620,6620,6620,1
20230704,110700,116060620,6620,6620,6620,6620,0
20230704,110600,116060620,6620,6620,6620,6620,0
20230704,110500,116060620,6620,6620,6620,6620,0
20230704,110400,116060620,6620,6620,6620,6620,0
20230704,110300,116060620,6620,6620,6620,6620,0
20230704,110200,116060620,6620,6620,6620,6620,0
20230704,110100,116060620,6620,6620,6620,6620,0
20230704,110000,116060620,6620,6620,6620,6620,10
20230704,105900,115994420,6620,6620,6620,6620,0
20230704,105800,115994420,6620,6620,6620,6620,0
20230704,105700,115994420,6620,6620,6620,6620,0
20230704,105600,115994420,6620,6620,6620,6620,0
20230704,105500,115994420,6620,6620,6620,6620,0
20230704,105400,115994420,6620,6620,6620,6620,0
20230704,105300,115994420,6620,6620,6620,6620,0
20230704,105200,115994420,6620,6630,6630,6610,944
20230704,105100,109740350,6620,6620,6620,6620,0
20230704,105000,109740350,6620,6620,6620,6620,1
20230704,104900,109733730,6620,6620,6620,6620,0
20230704,104800,109733730,6620,6620,6620,6620,44
20230704,104700,109442450,6630,6630,6630,6630,0
20230704,104600,109442450,6630,6630,6630,6630,0
20230704,104500,109442450,6630,6630,6630,6630,179
20230704,104400,108255680,6600,6600,6600,6600,50
20230704,104300,107925680,6580,6610,6610,6580,858
20230704,104200,102270080,6620,6620,6620,6620,0
20230704,104100,102270080,6620,6620,6620,6620,0
20230704,104000,102270080,6620,6620,6620,6620,95
20230704,103900,101641180,6630,6630,6630,6630,0
20230704,103800,101641180,6630,6630,6630,6630,0
20230704,103700,101641180,6630,6630,6630,6630,149
20230704,103600,100653310,6640,6640,6640,6640,0
20230704,103500,100653310,6640,6640,6640,6640,3
20230704,103400,100633390,6640,6640,6640,6640,0
20230704,103300,100633390,6640,6640,6640,6640,186
20230704,103200,99398350,6590,6590,6590,6590,2971
20230704,103100,79819460,6590,6600,6600,6590,1075
20230704,103000,72730300,6610,6620,6620,6610,949
20230704,102900,66455920,6640,6640,6640,6640,10
20230704,102800,66389520,6650,6650,6650,6650,0
20230704,102700,66389520,6650,6650,6650,6650,0
20230704,102600,66389520,6650,6650,6650,6650,1
20230704,102500,66382870,6630,6630,6630,6630,0
20230704,102400,66382870,6630,6630,6630,6630,0
20230704,102300,66382870,6630,6630,6630,6630,0
20230704,102200,66382870,6630,6640,6640,6630,272
20230704,102100,64578210,6660,6660,6660,6660,1
20230704,102000,64571550,6640,6640,6640,6640,0
20230704,101900,64571550,6640,6640,6640,6640,0
20230704,101800,64571550,6640,6640,6640,6640,0
20230704,101700,64571550,6640,6640,6640,6640,0
20230704,101600,64571550,6640,6640,6640,6640,0
20230704,101500,64571550,6640,6650,6650,6640,558
20230704,101400,60864160,6640,6640,6640,6640,0
20230704,101300,60864160,6640,6630,6640,6630,114
20230704,101200,60108180,6630,6630,6630,6630,0
20230704,101100,60108180,6630,6630,6630,6630,0
20230704,101000,60108180,6630,6630,6630,6630,0
20230704,100900,60108180,6630,6630,6630,6630,0
20230704,100800,60108180,6630,6630,6630,6630,0
20230704,100700,60108180,6630,6630,6630,6630,110
20230704,100600,59378880,6620,6610,6620,6610,610
20230704,100500,55340810,6620,6620,6620,6620,403
20230704,100400,52672950,6630,6630,6630,6630,283
20230704,100300,50796660,6640,6640,6640,6640,311
20230704,100200,48731620,6670,6670,6670,6670,0
20230704,100100,48731620,6670,6670,6670,6670,0
20230704,100000,48731620,6670,6670,6670,6670,0
20230704,095900,48731620,6670,6670,6670,6670,130
20230704,095800,47864520,6670,6670,6670,6670,0
20230704,095700,47864520,6670,6670,6670,6670,5
20230704,095600,47831170,6670,6670,6670,6670,0
20230704,095500,47831170,6670,6670,6670,6670,0
20230704,095400,47831170,6670,6670,6670,6670,290
20230704,095300,45896870,6680,6680,6680,6680,0
20230704,095200,45896870,6680,6680,6680,6680,1
20230704,095100,45890190,6630,6630,6630,6630,0
20230704,095000,45890190,6630,6630,6630,6630,0
20230704,094900,45890190,6630,6650,6650,6630,270
20230704,094800,44099340,6630,6630,6630,6630,0
20230704,094700,44099340,6630,6630,6630,6630,74
20230704,094600,43608720,6640,6640,6640,6640,0
20230704,094500,43608720,6640,6650,6690,6640,684
20230704,094400,39065360,6690,6690,6690,6690,1
20230704,094300,39058670,6690,6690,6690,6690,0
20230704,094200,39058670,6690,6690,6690,6690,0
20230704,094100,39058670,6690,6690,6690,6690,2
20230704,094000,39045290,6660,6680,6680,6660,505
20230704,093900,35681640,6690,6690,6690,6690,49
20230704,093800,35353830,6690,6690,6690,6690,0
20230704,093700,35353830,6690,6690,6690,6690,0
20230704,093600,35353830,6690,6690,6690,6690,0
20230704,093500,35353830,6690,6690,6690,6690,0
20230704,093400,35353830,6690,6690,6690,6690,67
20230704,093300,34905600,6690,6670,6690,6670,90
20230704,093200,34305080,6680,6680,6680,6680,100
20230704,093100,33637080,6680,6670,6680,6670,113
20230704,093000,32883270,6680,6680,6680,6680,205
20230704,092900,31513870,6680,6680,6680,6680,0
20230704,092800,31513870,6680,6680,6680,6680,10
20230704,092700,31447070,6670,6670,6670,6670,397
20230704,092600,28799080,6680,6680,6680,6680,300
20230704,092500,26795080,6680,6680,6680,6680,1
20230704,092400,26788400,6690,6690,6690,6690,0
20230704,092300,26788400,6690,6690,6690,6690,0
20230704,092200,26788400,6690,6690,6690,6690,0
20230704,092100,26788400,6690,6690,6690,6690,0
20230704,092000,26788400,6690,6690,6690,6690,0
20230704,091900,26788400,6690,6690,6690,6690,0
20230704,091800,26788400,6690,6690,6690,6690,23
20230704,091700,26634530,6700,6700,6700,6700,22
20230704,091600,26487130,6710,6710,6710,6710,0
20230704,091500,26487130,6710,6710,6710,6710,0
20230704,091400,26487130,6710,6710,6710,6710,20
20230704,091300,26352930,6710,6710,6710,6710,74
20230704,091200,25856390,6700,6700,6700,6700,0
20230704,091100,25856390,6700,6670,6700,6670,320
20230704,091000,23721390,6670,6670,6670,6670,0
20230704,090900,23721390,6670,6670,6670,6670,0
20230704,090800,23721390,6670,6660,6670,6660,448
20230704,090700,20733710,6660,6660,6660,6660,17
20230704,090600,20620490,6660,6660,6660,6660,10
20230704,090500,20553890,6660,6660,6660,6660,1001
20230704,090400,13887230,6670,6670,6670,6670,0
20230704,090300,13887230,6670,6670,6670,6670,41
20230704,090200,13613760,6670,6670,6670,6670,3
20230704,090100,13593750,6650,6650,6650,6650,487
20230704,090000,10355200,6660,6710,6710,6660,1545