stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201800,227092940,6260,6260,6260,6260,246
20230707,201700,227092940,6260,6260,6260,6260,0
20230707,201600,227092940,6260,6260,6260,6260,0
20230707,201500,227092940,6260,6260,6260,6260,0
20230707,201400,227092940,6260,6260,6260,6260,0
20230707,201300,227092940,6260,6260,6260,6260,0
20230707,201200,227092940,6260,6260,6260,6260,0
20230707,201100,227092940,6260,6260,6260,6260,0
20230707,201000,227092940,6260,6260,6260,6260,0
20230707,200900,227092940,6260,6260,6260,6260,0
20230707,200800,227092940,6260,6260,6260,6260,0
20230707,200700,227092940,6260,6260,6260,6260,0
20230707,200600,227092940,6260,6260,6260,6260,0
20230707,200500,227092940,6260,6260,6260,6260,0
20230707,200400,227092940,6260,6260,6260,6260,0
20230707,200300,227092940,6260,6260,6260,6260,0
20230707,200200,227092940,6260,6260,6260,6260,0
20230707,200100,227092940,6260,6260,6260,6260,0
20230707,200000,227092940,6260,6260,6260,6260,0
20230707,195900,227092940,6260,6260,6260,6260,0
20230707,195800,227092940,6260,6260,6260,6260,0
20230707,195700,227092940,6260,6260,6260,6260,0
20230707,195600,227092940,6260,6260,6260,6260,0
20230707,195500,227092940,6260,6260,6260,6260,0
20230707,195400,227092940,6260,6260,6260,6260,0
20230707,195300,227092940,6260,6260,6260,6260,0
20230707,195200,227092940,6260,6260,6260,6260,0
20230707,195100,227092940,6260,6260,6260,6260,0
20230707,195000,227092940,6260,6260,6260,6260,0
20230707,194900,227092940,6260,6260,6260,6260,0
20230707,194800,227092940,6260,6260,6260,6260,246
20230707,194700,227092940,6260,6260,6260,6260,0
20230707,194600,227092940,6260,6260,6260,6260,0
20230707,194500,227092940,6260,6260,6260,6260,0
20230707,194400,227092940,6260,6260,6260,6260,0
20230707,194300,227092940,6260,6260,6260,6260,0
20230707,194200,227092940,6260,6260,6260,6260,0
20230707,194100,227092940,6260,6260,6260,6260,0
20230707,194000,227092940,6260,6260,6260,6260,0
20230707,193900,227092940,6260,6260,6260,6260,0
20230707,193800,227092940,6260,6260,6260,6260,0
20230707,193700,227092940,6260,6260,6260,6260,0
20230707,193600,227092940,6260,6260,6260,6260,0
20230707,193500,227092940,6260,6260,6260,6260,0
20230707,193400,227092940,6260,6260,6260,6260,0
20230707,193300,227092940,6260,6260,6260,6260,0
20230707,193200,227092940,6260,6260,6260,6260,0
20230707,193100,227092940,6260,6260,6260,6260,0
20230707,193000,227092940,6260,6260,6260,6260,0
20230707,192900,227092940,6260,6260,6260,6260,0
20230707,192800,227092940,6260,6260,6260,6260,0
20230707,192700,227092940,6260,6260,6260,6260,0
20230707,192600,227092940,6260,6260,6260,6260,0
20230707,192500,227092940,6260,6260,6260,6260,0
20230707,192400,227092940,6260,6260,6260,6260,0
20230707,192300,227092940,6260,6260,6260,6260,0
20230707,192200,227092940,6260,6260,6260,6260,0
20230707,192100,227092940,6260,6260,6260,6260,0
20230707,192000,227092940,6260,6260,6260,6260,0
20230707,191900,227092940,6260,6260,6260,6260,0
20230707,191800,227092940,6260,6260,6260,6260,246
20230707,191700,227092940,6260,6260,6260,6260,0
20230707,191600,227092940,6260,6260,6260,6260,0
20230707,191500,227092940,6260,6260,6260,6260,0
20230707,191400,227092940,6260,6260,6260,6260,0
20230707,191300,227092940,6260,6260,6260,6260,0
20230707,191200,227092940,6260,6260,6260,6260,0
20230707,191100,227092940,6260,6260,6260,6260,0
20230707,191000,227092940,6260,6260,6260,6260,0
20230707,190900,227092940,6260,6260,6260,6260,0
20230707,190800,227092940,6260,6260,6260,6260,0
20230707,190700,227092940,6260,6260,6260,6260,0
20230707,190600,227092940,6260,6260,6260,6260,0
20230707,190500,227092940,6260,6260,6260,6260,0
20230707,190400,227092940,6260,6260,6260,6260,0
20230707,190300,227092940,6260,6260,6260,6260,0
20230707,190200,227092940,6260,6260,6260,6260,0
20230707,190100,227092940,6260,6260,6260,6260,0
20230707,190000,227092940,6260,6260,6260,6260,0
20230707,185900,227092940,6260,6260,6260,6260,0
20230707,185800,227092940,6260,6260,6260,6260,0
20230707,185700,227092940,6260,6260,6260,6260,0
20230707,185600,227092940,6260,6260,6260,6260,0
20230707,185500,227092940,6260,6260,6260,6260,0
20230707,185400,227092940,6260,6260,6260,6260,0
20230707,185300,227092940,6260,6260,6260,6260,0
20230707,185200,227092940,6260,6260,6260,6260,0
20230707,185100,227092940,6260,6260,6260,6260,0
20230707,185000,227092940,6260,6260,6260,6260,0
20230707,184900,227092940,6260,6260,6260,6260,0
20230707,184800,227092940,6260,6260,6260,6260,246
20230707,184700,227092940,6260,6260,6260,6260,0
20230707,184600,227092940,6260,6260,6260,6260,0
20230707,184500,227092940,6260,6260,6260,6260,0
20230707,184400,227092940,6260,6260,6260,6260,0
20230707,184300,227092940,6260,6260,6260,6260,0
20230707,184200,227092940,6260,6260,6260,6260,0
20230707,184100,227092940,6260,6260,6260,6260,0
20230707,184000,227092940,6260,6260,6260,6260,0
20230707,183900,227092940,6260,6260,6260,6260,0
20230707,183800,227092940,6260,6260,6260,6260,0
20230707,183700,227092940,6260,6260,6260,6260,0
20230707,183600,227092940,6260,6260,6260,6260,0
20230707,183500,227092940,6260,6260,6260,6260,0
20230707,183400,227092940,6260,6260,6260,6260,0
20230707,183300,227092940,6260,6260,6260,6260,0
20230707,183200,227092940,6260,6260,6260,6260,0
20230707,183100,227092940,6260,6260,6260,6260,0
20230707,183000,227092940,6260,6260,6260,6260,0
20230707,182900,227092940,6260,6260,6260,6260,0
20230707,182800,227092940,6260,6260,6260,6260,0
20230707,182700,227092940,6260,6260,6260,6260,0
20230707,182600,227092940,6260,6260,6260,6260,0
20230707,182500,227092940,6260,6260,6260,6260,0
20230707,182400,227092940,6260,6260,6260,6260,0
20230707,182300,227092940,6260,6260,6260,6260,0
20230707,182200,227092940,6260,6260,6260,6260,0
20230707,182100,227092940,6260,6260,6260,6260,0
20230707,182000,227092940,6260,6260,6260,6260,0
20230707,181900,227092940,6260,6260,6260,6260,0
20230707,181800,227092940,6260,6260,6260,6260,246
20230707,181700,227092940,6260,6260,6260,6260,0
20230707,181600,227092940,6260,6260,6260,6260,0
20230707,181500,227092940,6260,6260,6260,6260,0
20230707,181400,227092940,6260,6260,6260,6260,0
20230707,181300,227092940,6260,6260,6260,6260,0
20230707,181200,227092940,6260,6260,6260,6260,0
20230707,181100,227092940,6260,6260,6260,6260,0
20230707,181000,227092940,6260,6260,6260,6260,0
20230707,180900,227092940,6260,6260,6260,6260,0
20230707,180800,227092940,6260,6260,6260,6260,0
20230707,180700,227092940,6260,6260,6260,6260,0
20230707,180600,227092940,6260,6260,6260,6260,0
20230707,180500,227092940,6260,6260,6260,6260,0
20230707,180400,227092940,6260,6260,6260,6260,0
20230707,180300,227092940,6260,6260,6260,6260,0
20230707,180200,227092940,6260,6260,6260,6260,0
20230707,180100,227092940,6260,6260,6260,6260,0
20230707,180000,227092940,6260,6260,6260,6260,0
20230707,175900,227092940,6260,6260,6260,6260,0
20230707,175800,227092940,6260,6260,6260,6260,0
20230707,175700,227092940,6260,6260,6260,6260,0
20230707,175600,227092940,6260,6260,6260,6260,0
20230707,175500,227092940,6260,6260,6260,6260,0
20230707,175400,227092940,6260,6260,6260,6260,0
20230707,175300,227092940,6260,6260,6260,6260,0
20230707,175200,227092940,6260,6260,6260,6260,0
20230707,175100,227092940,6260,6260,6260,6260,0
20230707,175000,227092940,6260,6260,6260,6260,0
20230707,174900,227092940,6260,6260,6260,6260,0
20230707,174800,227092940,6260,6260,6260,6260,246
20230707,174700,227092940,6260,6260,6260,6260,0
20230707,174600,227092940,6260,6260,6260,6260,0
20230707,174500,227092940,6260,6260,6260,6260,0
20230707,174400,227092940,6260,6260,6260,6260,0
20230707,174300,227092940,6260,6260,6260,6260,0
20230707,174200,227092940,6260,6260,6260,6260,0
20230707,174100,227092940,6260,6260,6260,6260,0
20230707,174000,227092940,6260,6260,6260,6260,0
20230707,173900,227092940,6260,6260,6260,6260,0
20230707,173800,227092940,6260,6260,6260,6260,0
20230707,173700,227092940,6260,6260,6260,6260,0
20230707,173600,227092940,6260,6260,6260,6260,0
20230707,173500,227092940,6260,6260,6260,6260,0
20230707,173400,227092940,6260,6260,6260,6260,0
20230707,173300,227092940,6260,6260,6260,6260,0
20230707,173200,227092940,6260,6260,6260,6260,0
20230707,173100,227092940,6260,6260,6260,6260,0
20230707,173000,227092940,6260,6260,6260,6260,0
20230707,172900,227092940,6260,6260,6260,6260,0
20230707,172800,227092940,6260,6260,6260,6260,0
20230707,172700,227092940,6260,6260,6260,6260,0
20230707,172600,227092940,6260,6260,6260,6260,0
20230707,172500,227092940,6260,6260,6260,6260,0
20230707,172400,227092940,6260,6260,6260,6260,0
20230707,172300,227092940,6260,6260,6260,6260,0
20230707,172200,227092940,6260,6260,6260,6260,0
20230707,172100,227092940,6260,6260,6260,6260,0
20230707,172000,227092940,6260,6260,6260,6260,0
20230707,171900,227092940,6260,6260,6260,6260,0
20230707,171800,227092940,6260,6260,6260,6260,246
20230707,171700,227092940,6260,6260,6260,6260,0
20230707,171600,227092940,6260,6260,6260,6260,0
20230707,171500,227092940,6260,6260,6260,6260,0
20230707,171400,227092940,6260,6260,6260,6260,0
20230707,171300,227092940,6260,6260,6260,6260,0
20230707,171200,227092940,6260,6260,6260,6260,0
20230707,171100,227092940,6260,6260,6260,6260,0
20230707,171000,227092940,6260,6260,6260,6260,0
20230707,170900,227092940,6260,6260,6260,6260,0
20230707,170800,227092940,6260,6260,6260,6260,0
20230707,170700,227092940,6260,6260,6260,6260,0
20230707,170600,227092940,6260,6260,6260,6260,0
20230707,170500,227092940,6260,6260,6260,6260,0
20230707,170400,227092940,6260,6260,6260,6260,0
20230707,170300,227092940,6260,6260,6260,6260,0
20230707,170200,227092940,6260,6260,6260,6260,0
20230707,170100,227092940,6260,6260,6260,6260,0
20230707,170000,227092940,6260,6260,6260,6260,0
20230707,165900,227092940,6260,6260,6260,6260,0
20230707,165800,227092940,6260,6260,6260,6260,0
20230707,165700,227092940,6260,6260,6260,6260,0
20230707,165600,227092940,6260,6260,6260,6260,0
20230707,165500,227092940,6260,6260,6260,6260,0
20230707,165400,227092940,6260,6260,6260,6260,0
20230707,165300,227092940,6260,6260,6260,6260,0
20230707,165200,227092940,6260,6260,6260,6260,0
20230707,165100,227092940,6260,6260,6260,6260,0
20230707,165000,227092940,6260,6260,6260,6260,0
20230707,164900,227092940,6260,6260,6260,6260,0
20230707,164800,227092940,6260,6260,6260,6260,246
20230707,164700,227092940,6260,6260,6260,6260,0
20230707,164600,227092940,6260,6260,6260,6260,0
20230707,164500,227092940,6260,6260,6260,6260,0
20230707,164400,227092940,6260,6260,6260,6260,0
20230707,164300,227092940,6260,6260,6260,6260,0
20230707,164200,227092940,6260,6260,6260,6260,0
20230707,164100,227092940,6260,6260,6260,6260,0
20230707,164000,227092940,6260,6260,6260,6260,0
20230707,163900,227092940,6260,6260,6260,6260,0
20230707,163800,227092940,6260,6260,6260,6260,0
20230707,163700,227092940,6260,6260,6260,6260,0
20230707,163600,227092940,6260,6260,6260,6260,0
20230707,163500,227092940,6260,6260,6260,6260,0
20230707,163400,227092940,6260,6260,6260,6260,0
20230707,163300,227092940,6260,6260,6260,6260,0
20230707,163200,227092940,6260,6260,6260,6260,0
20230707,163100,227092940,6260,6260,6260,6260,0
20230707,163000,227092940,6260,6260,6260,6260,0
20230707,162900,227092940,6260,6260,6260,6260,0
20230707,162800,227092940,6260,6260,6260,6260,0
20230707,162700,227092940,6260,6260,6260,6260,0
20230707,162600,227092940,6260,6260,6260,6260,0
20230707,162500,227092940,6260,6260,6260,6260,0
20230707,162400,227092940,6260,6260,6260,6260,0
20230707,162300,227092940,6260,6260,6260,6260,0
20230707,162200,227092940,6260,6260,6260,6260,0
20230707,162100,227092940,6260,6260,6260,6260,0
20230707,162000,227092940,6260,6260,6260,6260,0
20230707,161900,227092940,6260,6260,6260,6260,0
20230707,161800,227092940,6260,6260,6260,6260,246
20230707,161700,227092940,6260,6260,6260,6260,0
20230707,161600,227092940,6260,6260,6260,6260,0
20230707,161500,227092940,6260,6260,6260,6260,0
20230707,161400,227092940,6260,6260,6260,6260,0
20230707,161300,227092940,6260,6260,6260,6260,0
20230707,161200,227092940,6260,6260,6260,6260,0
20230707,161100,227092940,6260,6260,6260,6260,0
20230707,161000,227092940,6260,6260,6260,6260,0
20230707,160900,227092940,6260,6260,6260,6260,0
20230707,160800,227092940,6260,6260,6260,6260,0
20230707,160700,227092940,6260,6260,6260,6260,0
20230707,160600,227092940,6260,6260,6260,6260,0
20230707,160500,227092940,6260,6260,6260,6260,0
20230707,160400,227092940,6260,6260,6260,6260,0
20230707,160300,227092940,6260,6260,6260,6260,0
20230707,160200,227092940,6260,6260,6260,6260,0
20230707,160100,227092940,6260,6260,6260,6260,0
20230707,160000,227092940,6260,6260,6260,6260,0
20230707,155900,227092940,6260,6260,6260,6260,0
20230707,155800,227092940,6260,6260,6260,6260,0
20230707,155700,227092940,6260,6260,6260,6260,0
20230707,155600,227092940,6260,6260,6260,6260,0
20230707,155500,227092940,6260,6260,6260,6260,0
20230707,155400,227092940,6260,6260,6260,6260,0
20230707,155300,227092940,6260,6260,6260,6260,0
20230707,155200,227092940,6260,6260,6260,6260,0
20230707,155100,227092940,6260,6260,6260,6260,0
20230707,155000,227092940,6260,6260,6260,6260,0
20230707,154900,227092940,6260,6260,6260,6260,0
20230707,154800,227092940,6260,6260,6260,6260,246
20230707,154700,227092940,6260,6260,6260,6260,0
20230707,154600,227092940,6260,6260,6260,6260,0
20230707,154500,227092940,6260,6260,6260,6260,0
20230707,154400,227092940,6260,6260,6260,6260,0
20230707,154300,227092940,6260,6260,6260,6260,0
20230707,154200,227092940,6260,6260,6260,6260,0
20230707,154100,227092940,6260,6260,6260,6260,0
20230707,154000,227092940,6260,6260,6260,6260,0
20230707,153900,227092940,6260,6260,6260,6260,0
20230707,153800,227092940,6260,6260,6260,6260,0
20230707,153700,227092940,6260,6260,6260,6260,0
20230707,153600,227092940,6260,6260,6260,6260,0
20230707,153500,227092940,6260,6260,6260,6260,0
20230707,153400,227092940,6260,6260,6260,6260,0
20230707,153300,227092940,6260,6260,6260,6260,0
20230707,153200,227092940,6260,6260,6260,6260,0
20230707,153100,227092940,6260,6260,6260,6260,0
20230707,153000,227092940,6260,6260,6260,6260,246
20230707,152900,225552980,6280,6280,6280,6280,0
20230707,152800,225552980,6280,6280,6280,6280,0
20230707,152700,225552980,6280,6280,6280,6280,0
20230707,152600,225552980,6280,6280,6280,6280,0
20230707,152500,225552980,6280,6280,6280,6280,0
20230707,152400,225552980,6280,6280,6280,6280,0
20230707,152300,225552980,6280,6280,6280,6280,0
20230707,152200,225552980,6280,6280,6280,6280,0
20230707,152100,225552980,6280,6280,6280,6280,0
20230707,152000,225552980,6280,6280,6280,6280,0
20230707,151900,225552980,6280,6290,6290,6270,18
20230707,151800,225439980,6300,6230,6300,6230,607
20230707,151700,221645430,6200,6220,6220,6200,112
20230707,151600,220950800,6220,6220,6220,6220,0
20230707,151500,220950800,6220,6200,6220,6200,10
20230707,151400,220888760,6200,6200,6200,6200,200
20230707,151300,219648760,6200,6200,6200,6200,0
20230707,151200,219648760,6200,6230,6230,6200,809
20230707,151100,214631510,6230,6230,6230,6230,0
20230707,151000,214631510,6230,6230,6230,6230,3
20230707,150900,214612820,6240,6240,6240,6240,0
20230707,150800,214612820,6240,6240,6240,6240,0
20230707,150700,214612820,6240,6240,6240,6240,10
20230707,150600,214550420,6240,6240,6240,6240,0
20230707,150500,214550420,6240,6240,6240,6240,1
20230707,150400,214544180,6240,6240,6240,6240,0
20230707,150300,214544180,6240,6240,6240,6240,0
20230707,150200,214544180,6240,6240,6240,6240,3
20230707,150100,214525460,6240,6240,6240,6240,0
20230707,150000,214525460,6240,6240,6240,6240,5
20230707,145900,214494260,6200,6200,6200,6200,0
20230707,145800,214494260,6200,6200,6200,6200,680
20230707,145700,210278260,6200,6200,6200,6200,0
20230707,145600,210278260,6200,6200,6200,6200,118
20230707,145500,209546660,6200,6210,6210,6200,200
20230707,145400,208306150,6210,6210,6210,6210,11
20230707,145300,208237840,6210,6210,6210,6210,100
20230707,145200,207616840,6210,6210,6210,6210,0
20230707,145100,207616840,6210,6210,6210,6210,20
20230707,145000,207492640,6220,6220,6220,6220,0
20230707,144900,207492640,6220,6220,6220,6220,102
20230707,144800,206858200,6230,6230,6230,6230,1
20230707,144700,206851970,6240,6240,6250,6240,354
20230707,144600,204639570,6250,6240,6250,6240,351
20230707,144500,202446050,6220,6220,6220,6220,0
20230707,144400,202446050,6220,6220,6220,6220,0
20230707,144300,202446050,6220,6230,6230,6220,2
20230707,144200,202433600,6200,6200,6200,6200,0
20230707,144100,202433600,6200,6200,6200,6200,109
20230707,144000,201757800,6240,6240,6240,6240,1
20230707,143900,201751560,6240,6240,6240,6240,0
20230707,143800,201751560,6240,6240,6240,6240,0
20230707,143700,201751560,6240,6240,6240,6240,0
20230707,143600,201751560,6240,6230,6240,6230,20
20230707,143500,201626930,6230,6190,6230,6190,291
20230707,143400,199825600,6230,6180,6230,6180,101
20230707,143300,199201370,6180,6190,6190,6180,952
20230707,143200,193313010,6190,6190,6190,6190,124
20230707,143100,192545450,6200,6200,6200,6200,0
20230707,143000,192545450,6200,6200,6200,6200,0
20230707,142900,192545450,6200,6200,6200,6200,1
20230707,142800,192539250,6200,6200,6200,6200,0
20230707,142700,192539250,6200,6210,6210,6200,25
20230707,142600,192384200,6220,6220,6220,6220,6
20230707,142500,192346880,6230,6230,6230,6230,4
20230707,142400,192321960,6240,6240,6240,6240,0
20230707,142300,192321960,6240,6240,6240,6240,0
20230707,142200,192321960,6240,6240,6240,6240,0
20230707,142100,192321960,6240,6240,6240,6240,6
20230707,142000,192284520,6240,6240,6240,6240,0
20230707,141900,192284520,6240,6240,6240,6240,0
20230707,141800,192284520,6240,6240,6240,6240,0
20230707,141700,192284520,6240,6240,6240,6240,0
20230707,141600,192284520,6240,6240,6240,6240,0
20230707,141500,192284520,6240,6240,6240,6240,1
20230707,141400,192278280,6200,6200,6200,6200,0
20230707,141300,192278280,6200,6200,6200,6200,3
20230707,141200,192259680,6190,6200,6200,6190,55
20230707,141100,191919180,6190,6190,6190,6190,9
20230707,141000,191863470,6200,6200,6200,6200,4
20230707,140900,191838670,6190,6190,6190,6190,20
20230707,140800,191714870,6200,6200,6200,6200,149
20230707,140700,190791070,6240,6240,6240,6240,0
20230707,140600,190791070,6240,6240,6240,6240,0
20230707,140500,190791070,6240,6240,6240,6240,50
20230707,140400,190479070,6240,6240,6240,6240,1
20230707,140300,190472830,6200,6200,6200,6200,852
20230707,140200,185190430,6200,6220,6220,6200,245
20230707,140100,183671040,6220,6220,6220,6220,0
20230707,140000,183671040,6220,6220,6220,6220,1
20230707,135900,183664820,6240,6240,6240,6240,0
20230707,135800,183664820,6240,6240,6240,6240,10
20230707,135700,183602420,6250,6250,6250,6250,0
20230707,135600,183602420,6250,6250,6250,6250,0
20230707,135500,183602420,6250,6250,6250,6250,0
20230707,135400,183602420,6250,6250,6250,6250,0
20230707,135300,183602420,6250,6250,6250,6250,0
20230707,135200,183602420,6250,6250,6250,6250,0
20230707,135100,183602420,6250,6250,6250,6250,0
20230707,135000,183602420,6250,6240,6250,6240,100
20230707,134900,182977920,6240,6240,6240,6240,0
20230707,134800,182977920,6240,6240,6240,6240,0
20230707,134700,182977920,6240,6240,6240,6240,0
20230707,134600,182977920,6240,6240,6240,6240,0
20230707,134500,182977920,6240,6240,6240,6240,0
20230707,134400,182977920,6240,6240,6240,6240,1
20230707,134300,182971680,6240,6240,6240,6240,300
20230707,134200,181099680,6240,6240,6240,6240,1
20230707,134100,181093440,6210,6210,6210,6210,0
20230707,134000,181093440,6210,6210,6210,6210,0
20230707,133900,181093440,6210,6210,6210,6210,0
20230707,133800,181093440,6210,6240,6240,6210,91
20230707,133700,180526350,6200,6200,6200,6200,211
20230707,133600,179218150,6250,6250,6250,6250,0
20230707,133500,179218150,6250,6250,6250,6250,0
20230707,133400,179218150,6250,6200,6250,6200,460
20230707,133300,176364040,6190,6190,6190,6190,10
20230707,133200,176302140,6200,6200,6200,6200,5
20230707,133100,176271140,6200,6200,6200,6200,6
20230707,133000,176233940,6200,6180,6200,6180,953
20230707,132900,170330440,6180,6180,6180,6180,26
20230707,132800,170169760,6180,6200,6200,6180,1950
20230707,132700,158108940,6200,6200,6200,6200,20
20230707,132600,157984940,6200,6210,6210,6200,3371
20230707,132500,137077470,6210,6210,6210,6210,0
20230707,132400,137077470,6210,6210,6210,6210,30
20230707,132300,136891170,6210,6210,6210,6210,0
20230707,132200,136891170,6210,6210,6210,6210,0
20230707,132100,136891170,6210,6210,6210,6210,0
20230707,132000,136891170,6210,6210,6210,6210,0
20230707,131900,136891170,6210,6210,6210,6210,30
20230707,131800,136704870,6210,6220,6220,6210,8
20230707,131700,136655170,6220,6220,6220,6220,83
20230707,131600,136138910,6220,6220,6220,6220,5
20230707,131500,136107810,6220,6220,6220,6220,40
20230707,131400,135859010,6220,6220,6220,6220,20
20230707,131300,135734610,6220,6220,6220,6220,866
20230707,131200,130348090,6210,6210,6220,6210,169
20230707,131100,129297620,6220,6210,6220,6210,38
20230707,131000,129061460,6220,6210,6220,6210,30
20230707,130900,128875110,6210,6210,6210,6210,20
20230707,130800,128750910,6200,6200,6200,6200,0
20230707,130700,128750910,6200,6200,6200,6200,0
20230707,130600,128750910,6200,6200,6200,6200,0
20230707,130500,128750910,6200,6200,6200,6200,0
20230707,130400,128750910,6200,6210,6210,6200,74
20230707,130300,128292090,6210,6210,6210,6210,0
20230707,130200,128292090,6210,6220,6220,6210,482
20230707,130100,125295660,6230,6230,6230,6230,93
20230707,130000,124716270,6240,6240,6240,6240,5
20230707,125900,124685070,6260,6260,6260,6260,0
20230707,125800,124685070,6260,6260,6260,6260,0
20230707,125700,124685070,6260,6260,6260,6260,0
20230707,125600,124685070,6260,6260,6260,6260,0
20230707,125500,124685070,6260,6260,6260,6260,0
20230707,125400,124685070,6260,6260,6260,6260,0
20230707,125300,124685070,6260,6260,6260,6260,0
20230707,125200,124685070,6260,6260,6260,6260,0
20230707,125100,124685070,6260,6260,6260,6260,0
20230707,125000,124685070,6260,6260,6260,6260,0
20230707,124900,124685070,6260,6260,6260,6260,1
20230707,124800,124678810,6250,6250,6250,6250,0
20230707,124700,124678810,6250,6250,6250,6250,0
20230707,124600,124678810,6250,6250,6250,6250,0
20230707,124500,124678810,6250,6250,6250,6250,25
20230707,124400,124522560,6260,6260,6260,6260,0
20230707,124300,124522560,6260,6260,6260,6260,0
20230707,124200,124522560,6260,6260,6260,6260,0
20230707,124100,124522560,6260,6260,6260,6260,15
20230707,124000,124428660,6220,6220,6220,6220,126
20230707,123900,123644940,6220,6220,6220,6220,0
20230707,123800,123644940,6220,6220,6220,6220,10
20230707,123700,123582740,6260,6260,6260,6260,0
20230707,123600,123582740,6260,6260,6260,6260,0
20230707,123500,123582740,6260,6260,6260,6260,0
20230707,123400,123582740,6260,6260,6260,6260,0
20230707,123300,123582740,6260,6260,6260,6260,0
20230707,123200,123582740,6260,6260,6260,6260,0
20230707,123100,123582740,6260,6260,6260,6260,0
20230707,123000,123582740,6260,6260,6260,6260,0
20230707,122900,123582740,6260,6260,6260,6260,5
20230707,122800,123551440,6260,6260,6260,6260,0
20230707,122700,123551440,6260,6260,6260,6260,0
20230707,122600,123551440,6260,6260,6260,6260,0
20230707,122500,123551440,6260,6260,6260,6260,0
20230707,122400,123551440,6260,6260,6260,6260,0
20230707,122300,123551440,6260,6260,6260,6260,1
20230707,122200,123545180,6210,6210,6210,6210,0
20230707,122100,123545180,6210,6210,6210,6210,0
20230707,122000,123545180,6210,6230,6230,6210,840
20230707,121900,118327300,6230,6230,6230,6230,0
20230707,121800,118327300,6230,6230,6230,6230,3
20230707,121700,118308610,6230,6230,6230,6230,0
20230707,121600,118308610,6230,6230,6230,6230,0
20230707,121500,118308610,6230,6230,6230,6230,0
20230707,121400,118308610,6230,6230,6230,6230,1
20230707,121300,118302380,6230,6230,6230,6230,0
20230707,121200,118302380,6230,6230,6230,6230,0
20230707,121100,118302380,6230,6230,6230,6230,0
20230707,121000,118302380,6230,6230,6230,6230,0
20230707,120900,118302380,6230,6230,6230,6230,0
20230707,120800,118302380,6230,6230,6230,6230,40
20230707,120700,118053180,6240,6240,6240,6240,0
20230707,120600,118053180,6240,6240,6240,6240,29
20230707,120500,117872220,6240,6240,6240,6240,0
20230707,120400,117872220,6240,6240,6240,6240,0
20230707,120300,117872220,6240,6240,6240,6240,0
20230707,120200,117872220,6240,6240,6240,6240,0
20230707,120100,117872220,6240,6240,6240,6240,1
20230707,120000,117865980,6250,6250,6250,6250,0
20230707,115900,117865980,6250,6250,6250,6250,0
20230707,115800,117865980,6250,6250,6250,6250,0
20230707,115700,117865980,6250,6250,6250,6250,0
20230707,115600,117865980,6250,6250,6250,6250,0
20230707,115500,117865980,6250,6250,6250,6250,164
20230707,115400,116840980,6250,6250,6250,6250,0
20230707,115300,116840980,6250,6250,6250,6250,0
20230707,115200,116840980,6250,6250,6250,6250,0
20230707,115100,116840980,6250,6250,6250,6250,1
20230707,115000,116834730,6270,6270,6270,6270,0
20230707,114900,116834730,6270,6270,6270,6270,0
20230707,114800,116834730,6270,6270,6270,6270,0
20230707,114700,116834730,6270,6270,6270,6270,0
20230707,114600,116834730,6270,6270,6270,6270,0
20230707,114500,116834730,6270,6270,6270,6270,0
20230707,114400,116834730,6270,6270,6270,6270,110
20230707,114300,116145030,6270,6270,6270,6270,10
20230707,114200,116082330,6280,6280,6280,6280,0
20230707,114100,116082330,6280,6280,6280,6280,0
20230707,114000,116082330,6280,6280,6280,6280,0
20230707,113900,116082330,6280,6280,6280,6280,0
20230707,113800,116082330,6280,6280,6280,6280,0
20230707,113700,116082330,6280,6280,6280,6280,0
20230707,113600,116082330,6280,6280,6280,6280,0
20230707,113500,116082330,6280,6280,6280,6280,0
20230707,113400,116082330,6280,6280,6280,6280,0
20230707,113300,116082330,6280,6280,6280,6280,4
20230707,113200,116057210,6280,6280,6280,6280,0
20230707,113100,116057210,6280,6280,6280,6280,0
20230707,113000,116057210,6280,6280,6280,6280,0
20230707,112900,116057210,6280,6280,6280,6280,0
20230707,112800,116057210,6280,6280,6280,6280,0
20230707,112700,116057210,6280,6280,6280,6280,0
20230707,112600,116057210,6280,6280,6280,6280,0
20230707,112500,116057210,6280,6280,6280,6280,0
20230707,112400,116057210,6280,6280,6280,6280,0
20230707,112300,116057210,6280,6250,6280,6250,10
20230707,112200,115994680,6250,6250,6250,6250,1
20230707,112100,115988430,6250,6250,6250,6250,2
20230707,112000,115975930,6280,6280,6280,6280,0
20230707,111900,115975930,6280,6280,6280,6280,0
20230707,111800,115975930,6280,6280,6280,6280,0
20230707,111700,115975930,6280,6280,6280,6280,0
20230707,111600,115975930,6280,6280,6280,6280,397
20230707,111500,113482770,6270,6270,6270,6270,443
20230707,111400,110705160,6270,6270,6270,6270,0
20230707,111300,110705160,6270,6270,6270,6270,10
20230707,111200,110642460,6270,6270,6270,6270,1
20230707,111100,110636190,6240,6240,6240,6240,0
20230707,111000,110636190,6240,6240,6240,6240,0
20230707,110900,110636190,6240,6250,6250,6240,324
20230707,110800,108614410,6270,6270,6270,6270,0
20230707,110700,108614410,6270,6270,6270,6270,0
20230707,110600,108614410,6270,6270,6270,6270,0
20230707,110500,108614410,6270,6270,6270,6270,50
20230707,110400,108300910,6270,6270,6270,6270,0
20230707,110300,108300910,6270,6270,6270,6270,0
20230707,110200,108300910,6270,6270,6270,6270,0
20230707,110100,108300910,6270,6270,6270,6270,0
20230707,110000,108300910,6270,6270,6270,6270,40
20230707,105900,108050110,6260,6260,6260,6260,0
20230707,105800,108050110,6260,6260,6260,6260,100
20230707,105700,107424110,6260,6260,6260,6260,0
20230707,105600,107424110,6260,6260,6260,6260,46
20230707,105500,107136150,6220,6230,6230,6220,135
20230707,105400,106296330,6210,6260,6280,6210,142
20230707,105300,105405580,6250,6250,6250,6250,0
20230707,105200,105405580,6250,6210,6250,6210,332
20230707,105100,103342580,6210,6210,6210,6210,150
20230707,105000,102411080,6210,6230,6230,6210,1692
20230707,104900,91873070,6230,6250,6250,6230,20
20230707,104800,91748410,6260,6260,6260,6260,0
20230707,104700,91748410,6260,6260,6260,6260,0
20230707,104600,91748410,6260,6260,6260,6260,0
20230707,104500,91748410,6260,6260,6260,6260,2
20230707,104400,91735890,6270,6270,6270,6270,1
20230707,104300,91729620,6270,6270,6270,6270,124
20230707,104200,90952140,6320,6320,6320,6320,0
20230707,104100,90952140,6320,6320,6320,6320,0
20230707,104000,90952140,6320,6320,6320,6320,0
20230707,103900,90952140,6320,6320,6320,6320,0
20230707,103800,90952140,6320,6320,6320,6320,0
20230707,103700,90952140,6320,6320,6320,6320,0
20230707,103600,90952140,6320,6320,6320,6320,0
20230707,103500,90952140,6320,6320,6320,6320,0
20230707,103400,90952140,6320,6310,6320,6310,6
20230707,103300,90914270,6310,6240,6320,6240,105
20230707,103200,90254410,6210,6230,6230,6210,1854
20230707,103100,78735530,6240,6240,6240,6240,1
20230707,103000,78729290,6240,6240,6240,6240,1
20230707,102900,78723050,6250,6250,6250,6250,0
20230707,102800,78723050,6250,6250,6250,6250,204
20230707,102700,77448050,6270,6270,6270,6270,0
20230707,102600,77448050,6270,6270,6270,6270,0
20230707,102500,77448050,6270,6270,6270,6270,1
20230707,102400,77441780,6260,6260,6260,6260,0
20230707,102300,77441780,6260,6260,6260,6260,0
20230707,102200,77441780,6260,6260,6260,6260,0
20230707,102100,77441780,6260,6260,6260,6260,0
20230707,102000,77441780,6260,6260,6260,6260,0
20230707,101900,77441780,6260,6270,6270,6260,27
20230707,101800,77272660,6280,6280,6280,6280,11
20230707,101700,77203580,6320,6300,6320,6300,496
20230707,101600,74073860,6310,6310,6310,6310,0
20230707,101500,74073860,6310,6290,6310,6290,207
20230707,101400,72769880,6290,6280,6290,6280,11
20230707,101300,72700790,6280,6280,6280,6280,164
20230707,101200,71670870,6280,6280,6280,6280,79
20230707,101100,71174750,6280,6280,6280,6280,0
20230707,101000,71174750,6280,6280,6280,6280,0
20230707,100900,71174750,6280,6270,6280,6270,6
20230707,100800,71137120,6270,6270,6270,6270,0
20230707,100700,71137120,6270,6270,6270,6270,0
20230707,100600,71137120,6270,6260,6280,6260,55
20230707,100500,70792730,6210,6230,6230,6210,625
20230707,100400,66906290,6230,6230,6230,6230,0
20230707,100300,66906290,6230,6270,6270,6230,173
20230707,100200,65827900,6270,6270,6270,6270,0
20230707,100100,65827900,6270,6270,6270,6270,0
20230707,100000,65827900,6270,6270,6270,6270,0
20230707,095900,65827900,6270,6270,6270,6270,2
20230707,095800,65815360,6230,6250,6250,6230,1679
20230707,095700,55349580,6250,6250,6250,6250,5
20230707,095600,55318330,6240,6260,6260,6240,325
20230707,095500,53289950,6270,6270,6270,6270,0
20230707,095400,53289950,6270,6270,6270,6270,0
20230707,095300,53289950,6270,6270,6270,6270,0
20230707,095200,53289950,6270,6270,6270,6270,60
20230707,095100,52913750,6270,6260,6270,6260,64
20230707,095000,52512590,6260,6260,6260,6260,82
20230707,094900,51999270,6260,6260,6260,6260,101
20230707,094800,51367010,6270,6270,6270,6270,30
20230707,094700,51178910,6260,6260,6260,6260,0
20230707,094600,51178910,6260,6260,6260,6260,10
20230707,094500,51116310,6250,6250,6250,6250,230
20230707,094400,49678810,6240,6250,6250,6240,216
20230707,094300,48328930,6270,6270,6270,6270,0
20230707,094200,48328930,6270,6270,6270,6270,0
20230707,094100,48328930,6270,6270,6270,6270,100
20230707,094000,47701930,6270,6270,6270,6270,0
20230707,093900,47701930,6270,6270,6270,6270,280
20230707,093800,45946330,6270,6250,6270,6250,823
20230707,093700,40797230,6260,6260,6260,6260,0
20230707,093600,40797230,6260,6260,6260,6260,178
20230707,093500,39682950,6260,6260,6260,6260,10
20230707,093400,39620350,6260,6260,6260,6260,1
20230707,093300,39614090,6250,6250,6250,6250,171
20230707,093200,38545340,6250,6250,6250,6250,47
20230707,093100,38251590,6270,6270,6270,6270,0
20230707,093000,38251590,6270,6270,6270,6270,0
20230707,092900,38251590,6270,6270,6270,6270,0
20230707,092800,38251590,6270,6270,6270,6270,0
20230707,092700,38251590,6270,6270,6270,6270,0
20230707,092600,38251590,6270,6270,6270,6270,102
20230707,092500,37612050,6260,6260,6260,6260,141
20230707,092400,36729390,6260,6220,6260,6200,510
20230707,092300,33556410,6220,6220,6220,6220,0
20230707,092200,33556410,6220,6220,6220,6220,69
20230707,092100,33127230,6220,6280,6280,6220,248
20230707,092000,31581340,6280,6250,6280,6230,242
20230707,091900,30071610,6240,6240,6240,6240,0
20230707,091800,30071610,6240,6260,6260,6240,1173
20230707,091700,22750830,6250,6250,6250,6250,0
20230707,091600,22750830,6250,6250,6250,6250,338
20230707,091500,20638330,6260,6270,6270,6260,991
20230707,091400,14432620,6270,6270,6270,6270,0
20230707,091300,14432620,6270,6270,6270,6270,218
20230707,091200,13065760,6280,6280,6280,6280,0
20230707,091100,13065760,6280,6280,6280,6280,283
20230707,091000,11288520,6320,6320,6320,6320,3
20230707,090900,11269560,6280,6300,6300,6280,69
20230707,090800,10835240,6300,6300,6300,6300,1
20230707,090700,10828940,6310,6310,6310,6310,0
20230707,090600,10828940,6310,6280,6310,6280,541
20230707,090500,7425220,6260,6260,6260,6260,0
20230707,090400,7425220,6260,6260,6260,6260,205
20230707,090300,6141920,6260,6260,6260,6260,0
20230707,090200,6141920,6260,6260,6260,6260,0
20230707,090100,6141920,6260,6260,6260,6260,0
20230707,090000,6141920,6260,6280,6280,6260,979