stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202500,446381310,9820,9820,9820,9820,542
20230706,202400,446381310,9820,9820,9820,9820,0
20230706,202300,446381310,9820,9820,9820,9820,0
20230706,202200,446381310,9820,9820,9820,9820,0
20230706,202100,446381310,9820,9820,9820,9820,0
20230706,202000,446381310,9820,9820,9820,9820,0
20230706,201900,446381310,9820,9820,9820,9820,0
20230706,201800,446381310,9820,9820,9820,9820,0
20230706,201700,446381310,9820,9820,9820,9820,0
20230706,201600,446381310,9820,9820,9820,9820,0
20230706,201500,446381310,9820,9820,9820,9820,0
20230706,201400,446381310,9820,9820,9820,9820,0
20230706,201300,446381310,9820,9820,9820,9820,0
20230706,201200,446381310,9820,9820,9820,9820,0
20230706,201100,446381310,9820,9820,9820,9820,0
20230706,201000,446381310,9820,9820,9820,9820,0
20230706,200900,446381310,9820,9820,9820,9820,0
20230706,200800,446381310,9820,9820,9820,9820,0
20230706,200700,446381310,9820,9820,9820,9820,0
20230706,200600,446381310,9820,9820,9820,9820,0
20230706,200500,446381310,9820,9820,9820,9820,0
20230706,200400,446381310,9820,9820,9820,9820,0
20230706,200300,446381310,9820,9820,9820,9820,0
20230706,200200,446381310,9820,9820,9820,9820,0
20230706,200100,446381310,9820,9820,9820,9820,0
20230706,200000,446381310,9820,9820,9820,9820,0
20230706,195900,446381310,9820,9820,9820,9820,0
20230706,195800,446381310,9820,9820,9820,9820,0
20230706,195700,446381310,9820,9820,9820,9820,0
20230706,195600,446381310,9820,9820,9820,9820,0
20230706,195500,446381310,9820,9820,9820,9820,542
20230706,195400,446381310,9820,9820,9820,9820,0
20230706,195300,446381310,9820,9820,9820,9820,0
20230706,195200,446381310,9820,9820,9820,9820,0
20230706,195100,446381310,9820,9820,9820,9820,0
20230706,195000,446381310,9820,9820,9820,9820,0
20230706,194900,446381310,9820,9820,9820,9820,0
20230706,194800,446381310,9820,9820,9820,9820,0
20230706,194700,446381310,9820,9820,9820,9820,0
20230706,194600,446381310,9820,9820,9820,9820,0
20230706,194500,446381310,9820,9820,9820,9820,0
20230706,194400,446381310,9820,9820,9820,9820,0
20230706,194300,446381310,9820,9820,9820,9820,0
20230706,194200,446381310,9820,9820,9820,9820,0
20230706,194100,446381310,9820,9820,9820,9820,0
20230706,194000,446381310,9820,9820,9820,9820,0
20230706,193900,446381310,9820,9820,9820,9820,0
20230706,193800,446381310,9820,9820,9820,9820,0
20230706,193700,446381310,9820,9820,9820,9820,0
20230706,193600,446381310,9820,9820,9820,9820,0
20230706,193500,446381310,9820,9820,9820,9820,0
20230706,193400,446381310,9820,9820,9820,9820,0
20230706,193300,446381310,9820,9820,9820,9820,0
20230706,193200,446381310,9820,9820,9820,9820,0
20230706,193100,446381310,9820,9820,9820,9820,0
20230706,193000,446381310,9820,9820,9820,9820,0
20230706,192900,446381310,9820,9820,9820,9820,0
20230706,192800,446381310,9820,9820,9820,9820,0
20230706,192700,446381310,9820,9820,9820,9820,0
20230706,192600,446381310,9820,9820,9820,9820,0
20230706,192500,446381310,9820,9820,9820,9820,542
20230706,192400,446381310,9820,9820,9820,9820,0
20230706,192300,446381310,9820,9820,9820,9820,0
20230706,192200,446381310,9820,9820,9820,9820,0
20230706,192100,446381310,9820,9820,9820,9820,0
20230706,192000,446381310,9820,9820,9820,9820,0
20230706,191900,446381310,9820,9820,9820,9820,0
20230706,191800,446381310,9820,9820,9820,9820,0
20230706,191700,446381310,9820,9820,9820,9820,0
20230706,191600,446381310,9820,9820,9820,9820,0
20230706,191500,446381310,9820,9820,9820,9820,0
20230706,191400,446381310,9820,9820,9820,9820,0
20230706,191300,446381310,9820,9820,9820,9820,0
20230706,191200,446381310,9820,9820,9820,9820,0
20230706,191100,446381310,9820,9820,9820,9820,0
20230706,191000,446381310,9820,9820,9820,9820,0
20230706,190900,446381310,9820,9820,9820,9820,0
20230706,190800,446381310,9820,9820,9820,9820,0
20230706,190700,446381310,9820,9820,9820,9820,0
20230706,190600,446381310,9820,9820,9820,9820,0
20230706,190500,446381310,9820,9820,9820,9820,0
20230706,190400,446381310,9820,9820,9820,9820,0
20230706,190300,446381310,9820,9820,9820,9820,0
20230706,190200,446381310,9820,9820,9820,9820,0
20230706,190100,446381310,9820,9820,9820,9820,0
20230706,190000,446381310,9820,9820,9820,9820,0
20230706,185900,446381310,9820,9820,9820,9820,0
20230706,185800,446381310,9820,9820,9820,9820,0
20230706,185700,446381310,9820,9820,9820,9820,0
20230706,185600,446381310,9820,9820,9820,9820,0
20230706,185500,446381310,9820,9820,9820,9820,542
20230706,185400,446381310,9820,9820,9820,9820,0
20230706,185300,446381310,9820,9820,9820,9820,0
20230706,185200,446381310,9820,9820,9820,9820,0
20230706,185100,446381310,9820,9820,9820,9820,0
20230706,185000,446381310,9820,9820,9820,9820,0
20230706,184900,446381310,9820,9820,9820,9820,0
20230706,184800,446381310,9820,9820,9820,9820,0
20230706,184700,446381310,9820,9820,9820,9820,0
20230706,184600,446381310,9820,9820,9820,9820,0
20230706,184500,446381310,9820,9820,9820,9820,0
20230706,184400,446381310,9820,9820,9820,9820,0
20230706,184300,446381310,9820,9820,9820,9820,0
20230706,184200,446381310,9820,9820,9820,9820,0
20230706,184100,446381310,9820,9820,9820,9820,0
20230706,184000,446381310,9820,9820,9820,9820,0
20230706,183900,446381310,9820,9820,9820,9820,0
20230706,183800,446381310,9820,9820,9820,9820,0
20230706,183700,446381310,9820,9820,9820,9820,0
20230706,183600,446381310,9820,9820,9820,9820,0
20230706,183500,446381310,9820,9820,9820,9820,0
20230706,183400,446381310,9820,9820,9820,9820,0
20230706,183300,446381310,9820,9820,9820,9820,0
20230706,183200,446381310,9820,9820,9820,9820,0
20230706,183100,446381310,9820,9820,9820,9820,0
20230706,183000,446381310,9820,9820,9820,9820,0
20230706,182900,446381310,9820,9820,9820,9820,0
20230706,182800,446381310,9820,9820,9820,9820,0
20230706,182700,446381310,9820,9820,9820,9820,0
20230706,182600,446381310,9820,9820,9820,9820,0
20230706,182500,446381310,9820,9820,9820,9820,542
20230706,182400,446381310,9820,9820,9820,9820,0
20230706,182300,446381310,9820,9820,9820,9820,0
20230706,182200,446381310,9820,9820,9820,9820,0
20230706,182100,446381310,9820,9820,9820,9820,0
20230706,182000,446381310,9820,9820,9820,9820,0
20230706,181900,446381310,9820,9820,9820,9820,0
20230706,181800,446381310,9820,9820,9820,9820,0
20230706,181700,446381310,9820,9820,9820,9820,0
20230706,181600,446381310,9820,9820,9820,9820,0
20230706,181500,446381310,9820,9820,9820,9820,0
20230706,181400,446381310,9820,9820,9820,9820,0
20230706,181300,446381310,9820,9820,9820,9820,0
20230706,181200,446381310,9820,9820,9820,9820,0
20230706,181100,446381310,9820,9820,9820,9820,0
20230706,181000,446381310,9820,9820,9820,9820,0
20230706,180900,446381310,9820,9820,9820,9820,0
20230706,180800,446381310,9820,9820,9820,9820,0
20230706,180700,446381310,9820,9820,9820,9820,0
20230706,180600,446381310,9820,9820,9820,9820,0
20230706,180500,446381310,9820,9820,9820,9820,0
20230706,180400,446381310,9820,9820,9820,9820,0
20230706,180300,446381310,9820,9820,9820,9820,0
20230706,180200,446381310,9820,9820,9820,9820,0
20230706,180100,446381310,9820,9820,9820,9820,0
20230706,180000,446381310,9820,9820,9820,9820,0
20230706,175900,446381310,9820,9820,9820,9820,0
20230706,175800,446381310,9820,9820,9820,9820,0
20230706,175700,446381310,9820,9820,9820,9820,0
20230706,175600,446381310,9820,9820,9820,9820,0
20230706,175500,446381310,9820,9820,9820,9820,542
20230706,175400,446381310,9820,9820,9820,9820,0
20230706,175300,446381310,9820,9820,9820,9820,0
20230706,175200,446381310,9820,9820,9820,9820,0
20230706,175100,446381310,9820,9820,9820,9820,0
20230706,175000,446381310,9820,9820,9820,9820,0
20230706,174900,446381310,9820,9820,9820,9820,0
20230706,174800,446381310,9820,9820,9820,9820,0
20230706,174700,446381310,9820,9820,9820,9820,0
20230706,174600,446381310,9820,9820,9820,9820,0
20230706,174500,446381310,9820,9820,9820,9820,0
20230706,174400,446381310,9820,9820,9820,9820,0
20230706,174300,446381310,9820,9820,9820,9820,0
20230706,174200,446381310,9820,9820,9820,9820,0
20230706,174100,446381310,9820,9820,9820,9820,0
20230706,174000,446381310,9820,9820,9820,9820,0
20230706,173900,446381310,9820,9820,9820,9820,0
20230706,173800,446381310,9820,9820,9820,9820,0
20230706,173700,446381310,9820,9820,9820,9820,0
20230706,173600,446381310,9820,9820,9820,9820,0
20230706,173500,446381310,9820,9820,9820,9820,0
20230706,173400,446381310,9820,9820,9820,9820,0
20230706,173300,446381310,9820,9820,9820,9820,0
20230706,173200,446381310,9820,9820,9820,9820,0
20230706,173100,446381310,9820,9820,9820,9820,0
20230706,173000,446381310,9820,9820,9820,9820,0
20230706,172900,446381310,9820,9820,9820,9820,0
20230706,172800,446381310,9820,9820,9820,9820,0
20230706,172700,446381310,9820,9820,9820,9820,0
20230706,172600,446381310,9820,9820,9820,9820,0
20230706,172500,446381310,9820,9820,9820,9820,542
20230706,172400,446381310,9820,9820,9820,9820,0
20230706,172300,446381310,9820,9820,9820,9820,0
20230706,172200,446381310,9820,9820,9820,9820,0
20230706,172100,446381310,9820,9820,9820,9820,0
20230706,172000,446381310,9820,9820,9820,9820,0
20230706,171900,446381310,9820,9820,9820,9820,0
20230706,171800,446381310,9820,9820,9820,9820,0
20230706,171700,446381310,9820,9820,9820,9820,0
20230706,171600,446381310,9820,9820,9820,9820,0
20230706,171500,446381310,9820,9820,9820,9820,0
20230706,171400,446381310,9820,9820,9820,9820,0
20230706,171300,446381310,9820,9820,9820,9820,0
20230706,171200,446381310,9820,9820,9820,9820,0
20230706,171100,446381310,9820,9820,9820,9820,0
20230706,171000,446381310,9820,9820,9820,9820,0
20230706,170900,446381310,9820,9820,9820,9820,0
20230706,170800,446381310,9820,9820,9820,9820,0
20230706,170700,446381310,9820,9820,9820,9820,0
20230706,170600,446381310,9820,9820,9820,9820,0
20230706,170500,446381310,9820,9820,9820,9820,0
20230706,170400,446381310,9820,9820,9820,9820,0
20230706,170300,446381310,9820,9820,9820,9820,0
20230706,170200,446381310,9820,9820,9820,9820,0
20230706,170100,446381310,9820,9820,9820,9820,0
20230706,170000,446381310,9820,9820,9820,9820,0
20230706,165900,446381310,9820,9820,9820,9820,0
20230706,165800,446381310,9820,9820,9820,9820,0
20230706,165700,446381310,9820,9820,9820,9820,0
20230706,165600,446381310,9820,9820,9820,9820,0
20230706,165500,446381310,9820,9820,9820,9820,542
20230706,165400,446381310,9820,9820,9820,9820,0
20230706,165300,446381310,9820,9820,9820,9820,0
20230706,165200,446381310,9820,9820,9820,9820,0
20230706,165100,446381310,9820,9820,9820,9820,0
20230706,165000,446381310,9820,9820,9820,9820,0
20230706,164900,446381310,9820,9820,9820,9820,0
20230706,164800,446381310,9820,9820,9820,9820,0
20230706,164700,446381310,9820,9820,9820,9820,0
20230706,164600,446381310,9820,9820,9820,9820,0
20230706,164500,446381310,9820,9820,9820,9820,0
20230706,164400,446381310,9820,9820,9820,9820,0
20230706,164300,446381310,9820,9820,9820,9820,0
20230706,164200,446381310,9820,9820,9820,9820,0
20230706,164100,446381310,9820,9820,9820,9820,0
20230706,164000,446381310,9820,9820,9820,9820,0
20230706,163900,446381310,9820,9820,9820,9820,0
20230706,163800,446381310,9820,9820,9820,9820,0
20230706,163700,446381310,9820,9820,9820,9820,0
20230706,163600,446381310,9820,9820,9820,9820,0
20230706,163500,446381310,9820,9820,9820,9820,0
20230706,163400,446381310,9820,9820,9820,9820,0
20230706,163300,446381310,9820,9820,9820,9820,0
20230706,163200,446381310,9820,9820,9820,9820,0
20230706,163100,446381310,9820,9820,9820,9820,0
20230706,163000,446381310,9820,9820,9820,9820,0
20230706,162900,446381310,9820,9820,9820,9820,0
20230706,162800,446381310,9820,9820,9820,9820,0
20230706,162700,446381310,9820,9820,9820,9820,0
20230706,162600,446381310,9820,9820,9820,9820,0
20230706,162500,446381310,9820,9820,9820,9820,542
20230706,162400,446381310,9820,9820,9820,9820,0
20230706,162300,446381310,9820,9820,9820,9820,0
20230706,162200,446381310,9820,9820,9820,9820,0
20230706,162100,446381310,9820,9820,9820,9820,0
20230706,162000,446381310,9820,9820,9820,9820,0
20230706,161900,446381310,9820,9820,9820,9820,0
20230706,161800,446381310,9820,9820,9820,9820,0
20230706,161700,446381310,9820,9820,9820,9820,0
20230706,161600,446381310,9820,9820,9820,9820,0
20230706,161500,446381310,9820,9820,9820,9820,0
20230706,161400,446381310,9820,9820,9820,9820,0
20230706,161300,446381310,9820,9820,9820,9820,0
20230706,161200,446381310,9820,9820,9820,9820,0
20230706,161100,446381310,9820,9820,9820,9820,0
20230706,161000,446381310,9820,9820,9820,9820,0
20230706,160900,446381310,9820,9820,9820,9820,0
20230706,160800,446381310,9820,9820,9820,9820,0
20230706,160700,446381310,9820,9820,9820,9820,0
20230706,160600,446381310,9820,9820,9820,9820,0
20230706,160500,446381310,9820,9820,9820,9820,0
20230706,160400,446381310,9820,9820,9820,9820,0
20230706,160300,446381310,9820,9820,9820,9820,0
20230706,160200,446381310,9820,9820,9820,9820,0
20230706,160100,446381310,9820,9820,9820,9820,0
20230706,160000,446381310,9820,9820,9820,9820,0
20230706,155900,446381310,9820,9820,9820,9820,0
20230706,155800,446381310,9820,9820,9820,9820,0
20230706,155700,446381310,9820,9820,9820,9820,0
20230706,155600,446381310,9820,9820,9820,9820,0
20230706,155500,446381310,9820,9820,9820,9820,542
20230706,155400,446381310,9820,9820,9820,9820,0
20230706,155300,446381310,9820,9820,9820,9820,0
20230706,155200,446381310,9820,9820,9820,9820,0
20230706,155100,446381310,9820,9820,9820,9820,0
20230706,155000,446381310,9820,9820,9820,9820,0
20230706,154900,446381310,9820,9820,9820,9820,0
20230706,154800,446381310,9820,9820,9820,9820,0
20230706,154700,446381310,9820,9820,9820,9820,0
20230706,154600,446381310,9820,9820,9820,9820,0
20230706,154500,446381310,9820,9820,9820,9820,0
20230706,154400,446381310,9820,9820,9820,9820,0
20230706,154300,446381310,9820,9820,9820,9820,0
20230706,154200,446381310,9820,9820,9820,9820,0
20230706,154100,446381310,9820,9820,9820,9820,0
20230706,154000,446381310,9820,9820,9820,9820,0
20230706,153900,446381310,9820,9820,9820,9820,0
20230706,153800,446381310,9820,9820,9820,9820,0
20230706,153700,446381310,9820,9820,9820,9820,0
20230706,153600,446381310,9820,9820,9820,9820,0
20230706,153500,446381310,9820,9820,9820,9820,0
20230706,153400,446381310,9820,9820,9820,9820,0
20230706,153300,446381310,9820,9820,9820,9820,0
20230706,153200,446381310,9820,9820,9820,9820,0
20230706,153100,446381310,9820,9820,9820,9820,0
20230706,153000,446381310,9820,9820,9820,9820,542
20230706,152900,441058870,9810,9810,9810,9810,0
20230706,152800,441058870,9810,9810,9810,9810,0
20230706,152700,441058870,9810,9810,9810,9810,0
20230706,152600,441058870,9810,9810,9810,9810,0
20230706,152500,441058870,9810,9810,9810,9810,0
20230706,152400,441058870,9810,9810,9810,9810,0
20230706,152300,441058870,9810,9810,9810,9810,0
20230706,152200,441058870,9810,9810,9810,9810,0
20230706,152100,441058870,9810,9810,9810,9810,0
20230706,152000,441058870,9810,9810,9810,9810,0
20230706,151900,441058870,9810,9820,9820,9810,36
20230706,151800,440705360,9820,9820,9820,9820,2
20230706,151700,440685720,9820,9820,9820,9820,71
20230706,151600,439988500,9780,9780,9780,9780,1
20230706,151500,439978720,9780,9780,9780,9770,216
20230706,151400,437867840,9780,9780,9780,9780,214
20230706,151300,435774920,9820,9820,9820,9820,0
20230706,151200,435774920,9820,9820,9820,9820,0
20230706,151100,435774920,9820,9810,9820,9810,100
20230706,151000,434793360,9770,9770,9770,9770,2
20230706,150900,434773820,9800,9820,9820,9800,75
20230706,150800,434038780,9820,9810,9820,9810,8
20230706,150700,433960270,9820,9820,9820,9820,5
20230706,150600,433911170,9820,9820,9820,9820,0
20230706,150500,433911170,9820,9820,9820,9820,0
20230706,150400,433911170,9820,9820,9820,9820,10
20230706,150300,433812970,9820,9820,9820,9820,0
20230706,150200,433812970,9820,9820,9820,9820,1
20230706,150100,433803150,9830,9830,9830,9830,0
20230706,150000,433803150,9830,9830,9830,9830,1
20230706,145900,433793320,9830,9830,9830,9830,0
20230706,145800,433793320,9830,9830,9830,9830,5
20230706,145700,433744170,9830,9830,9830,9830,0
20230706,145600,433744170,9830,9780,9830,9780,1002
20230706,145500,423932460,9780,9780,9780,9780,3
20230706,145400,423903120,9780,9780,9780,9780,3
20230706,145300,423873780,9780,9790,9790,9780,120
20230706,145200,422699060,9790,9790,9790,9790,3
20230706,145100,422669690,9790,9790,9790,9790,0
20230706,145000,422669690,9790,9790,9790,9790,2
20230706,144900,422650110,9790,9790,9790,9790,2
20230706,144800,422630530,9800,9800,9800,9800,0
20230706,144700,422630530,9800,9800,9800,9800,1
20230706,144600,422620730,9800,9800,9800,9800,2
20230706,144500,422601130,9800,9800,9800,9800,2
20230706,144400,422581530,9770,9770,9770,9770,0
20230706,144300,422581530,9770,9770,9770,9770,0
20230706,144200,422581530,9770,9770,9770,9770,0
20230706,144100,422581530,9770,9770,9770,9770,60
20230706,144000,421995330,9770,9770,9770,9770,0
20230706,143900,421995330,9770,9770,9770,9770,0
20230706,143800,421995330,9770,9770,9770,9770,0
20230706,143700,421995330,9770,9770,9770,9770,0
20230706,143600,421995330,9770,9770,9770,9770,0
20230706,143500,421995330,9770,9770,9770,9770,0
20230706,143400,421995330,9770,9770,9770,9770,0
20230706,143300,421995330,9770,9780,9780,9770,500
20230706,143200,417110220,9770,9770,9770,9770,0
20230706,143100,417110220,9770,9770,9770,9770,0
20230706,143000,417110220,9770,9800,9800,9770,1000
20230706,142900,407329710,9800,9800,9800,9800,0
20230706,142800,407329710,9800,9810,9810,9800,270
20230706,142700,404683070,9820,9820,9820,9820,0
20230706,142600,404683070,9820,9820,9820,9820,0
20230706,142500,404683070,9820,9820,9820,9820,2
20230706,142400,404663430,9810,9810,9810,9810,0
20230706,142300,404663430,9810,9820,9820,9810,11
20230706,142200,404555420,9820,9820,9820,9820,0
20230706,142100,404555420,9820,9820,9820,9820,53
20230706,142000,404034960,9820,9820,9820,9820,0
20230706,141900,404034960,9820,9820,9820,9820,0
20230706,141800,404034960,9820,9820,9820,9820,10
20230706,141700,403936760,9820,9820,9820,9820,500
20230706,141600,399026760,9820,9820,9820,9820,0
20230706,141500,399026760,9820,9820,9820,9820,0
20230706,141400,399026760,9820,9820,9820,9820,20
20230706,141300,398830360,9820,9820,9820,9820,30
20230706,141200,398535760,9820,9820,9820,9820,1
20230706,141100,398525940,9820,9820,9820,9820,25
20230706,141000,398280440,9820,9820,9820,9820,30
20230706,140900,397985840,9820,9820,9820,9820,0
20230706,140800,397985840,9820,9820,9820,9820,1030
20230706,140700,387871240,9820,9810,9820,9810,6
20230706,140600,387812350,9820,9820,9820,9820,102
20230706,140500,386810710,9820,9820,9820,9820,11
20230706,140400,386702690,9820,9820,9820,9820,0
20230706,140300,386702690,9820,9810,9820,9810,101
20230706,140200,385711250,9810,9810,9810,9810,1
20230706,140100,385701440,9780,9780,9780,9780,0
20230706,140000,385701440,9780,9780,9780,9780,0
20230706,135900,385701440,9780,9780,9780,9780,1
20230706,135800,385691660,9770,9770,9770,9770,100
20230706,135700,384714660,9770,9770,9770,9770,0
20230706,135600,384714660,9770,9770,9780,9770,362
20230706,135500,381177880,9770,9770,9770,9770,16
20230706,135400,381021560,9770,9770,9770,9770,31
20230706,135300,380718690,9770,9770,9770,9770,0
20230706,135200,380718690,9770,9770,9770,9770,4
20230706,135100,380679610,9760,9760,9760,9760,0
20230706,135000,380679610,9760,9760,9760,9760,0
20230706,134900,380679610,9760,9760,9760,9760,0
20230706,134800,380679610,9760,9760,9760,9760,0
20230706,134700,380679610,9760,9760,9760,9760,1
20230706,134600,380669850,9760,9760,9760,9760,7
20230706,134500,380601530,9760,9760,9760,9760,0
20230706,134400,380601530,9760,9760,9760,9760,25
20230706,134300,380357530,9750,9760,9760,9750,210
20230706,134200,378308030,9760,9760,9760,9760,0
20230706,134100,378308030,9760,9760,9760,9760,10
20230706,134000,378210430,9760,9760,9760,9760,51
20230706,133900,377712670,9750,9750,9750,9750,0
20230706,133800,377712670,9750,9760,9760,9750,427
20230706,133700,373549220,9760,9760,9760,9760,110
20230706,133600,372475620,9760,9760,9760,9760,102
20230706,133500,371480100,9760,9760,9760,9760,1
20230706,133400,371470340,9760,9760,9760,9760,260
20230706,133300,368932740,9770,9770,9770,9770,386
20230706,133200,365161520,9820,9820,9820,9820,10
20230706,133100,365063320,9820,9820,9820,9820,4
20230706,133000,365024040,9820,9820,9820,9820,0
20230706,132900,365024040,9820,9820,9820,9820,0
20230706,132800,365024040,9820,9820,9820,9820,0
20230706,132700,365024040,9820,9820,9820,9820,1
20230706,132600,365014220,9820,9820,9820,9820,0
20230706,132500,365014220,9820,9820,9820,9820,21
20230706,132400,364808000,9820,9820,9820,9820,1
20230706,132300,364798180,9820,9820,9820,9820,0
20230706,132200,364798180,9820,9820,9820,9820,0
20230706,132100,364798180,9820,9820,9820,9820,60
20230706,132000,364208980,9830,9760,9830,9760,194
20230706,131900,362308760,9760,9760,9760,9760,255
20230706,131800,359819960,9760,9760,9760,9760,51
20230706,131700,359322200,9760,9760,9760,9760,0
20230706,131600,359322200,9760,9750,9760,9750,134
20230706,131500,358015480,9740,9750,9750,9740,878
20230706,131400,349455060,9760,9760,9760,9760,24
20230706,131300,349220820,9770,9770,9770,9770,0
20230706,131200,349220820,9770,9770,9770,9770,1
20230706,131100,349211050,9770,9770,9770,9770,51
20230706,131000,348712780,9770,9770,9770,9770,1
20230706,130900,348703010,9770,9770,9770,9770,1
20230706,130800,348693240,9770,9770,9770,9770,100
20230706,130700,347716240,9760,9760,9760,9760,50
20230706,130600,347228240,9770,9770,9770,9760,302
20230706,130500,344279300,9770,9770,9770,9770,0
20230706,130400,344279300,9770,9770,9770,9770,2
20230706,130300,344259760,9770,9770,9770,9770,0
20230706,130200,344259760,9770,9770,9770,9770,0
20230706,130100,344259760,9770,9770,9770,9770,2
20230706,130000,344240220,9770,9770,9770,9770,1
20230706,125900,344230450,9760,9760,9760,9760,0
20230706,125800,344230450,9760,9760,9760,9760,0
20230706,125700,344230450,9760,9760,9760,9760,0
20230706,125600,344230450,9760,9760,9760,9760,57
20230706,125500,343674130,9760,9790,9790,9760,217
20230706,125400,341551340,9790,9790,9790,9790,3
20230706,125300,341521970,9780,9780,9780,9780,20
20230706,125200,341326370,9790,9790,9790,9790,10
20230706,125100,341228470,9790,9790,9790,9790,42
20230706,125000,340817290,9760,9760,9760,9760,0
20230706,124900,340817290,9760,9760,9760,9760,0
20230706,124800,340817290,9760,9760,9760,9760,4
20230706,124700,340778250,9760,9760,9760,9760,0
20230706,124600,340778250,9760,9760,9760,9760,0
20230706,124500,340778250,9760,9780,9780,9760,168
20230706,124400,339137590,9770,9770,9770,9770,0
20230706,124300,339137590,9770,9770,9770,9770,0
20230706,124200,339137590,9770,9780,9780,9770,63
20230706,124100,338521890,9780,9790,9790,9780,56
20230706,124000,337973680,9790,9790,9790,9790,0
20230706,123900,337973680,9790,9790,9790,9790,0
20230706,123800,337973680,9790,9790,9790,9790,1
20230706,123700,337963890,9790,9790,9790,9790,0
20230706,123600,337963890,9790,9790,9790,9790,2
20230706,123500,337944310,9800,9790,9800,9790,304
20230706,123400,334965780,9790,9780,9790,9780,12
20230706,123300,334848350,9780,9780,9780,9770,5
20230706,123200,334799460,9780,9780,9780,9780,0
20230706,123100,334799460,9780,9780,9780,9780,5
20230706,123000,334750560,9780,9770,9780,9770,56
20230706,122900,334203380,9780,9780,9780,9780,10
20230706,122800,334105580,9780,9780,9780,9780,87
20230706,122700,333254720,9790,9790,9790,9790,0
20230706,122600,333254720,9790,9790,9790,9790,370
20230706,122500,329632420,9790,9800,9800,9790,20
20230706,122400,329436520,9800,9800,9800,9800,1
20230706,122300,329426720,9800,9800,9800,9800,805
20230706,122200,321537720,9810,9810,9810,9810,6
20230706,122100,321478860,9810,9820,9820,9810,76
20230706,122000,320733280,9820,9820,9820,9820,0
20230706,121900,320733280,9820,9820,9820,9820,10
20230706,121800,320635080,9820,9820,9820,9820,2
20230706,121700,320615440,9820,9820,9820,9820,0
20230706,121600,320615440,9820,9830,9830,9820,123
20230706,121500,319407470,9840,9840,9840,9840,5
20230706,121400,319358270,9840,9840,9840,9840,0
20230706,121300,319358270,9840,9840,9840,9840,5
20230706,121200,319309070,9840,9840,9840,9840,52
20230706,121100,318797390,9840,9840,9840,9840,0
20230706,121000,318797390,9840,9840,9840,9840,0
20230706,120900,318797390,9840,9840,9840,9840,71
20230706,120800,318098750,9860,9860,9860,9860,0
20230706,120700,318098750,9860,9860,9860,9860,0
20230706,120600,318098750,9860,9860,9860,9860,0
20230706,120500,318098750,9860,9860,9860,9860,3
20230706,120400,318069170,9860,9830,9860,9830,11
20230706,120300,317960740,9810,9810,9810,9810,0
20230706,120200,317960740,9810,9810,9810,9810,85
20230706,120100,317126890,9810,9810,9810,9810,250
20230706,120000,314674390,9810,9810,9810,9810,125
20230706,115900,313448140,9820,9810,9820,9810,74
20230706,115800,312722120,9820,9820,9820,9820,2
20230706,115700,312702480,9830,9830,9830,9830,1
20230706,115600,312692650,9830,9830,9830,9830,0
20230706,115500,312692650,9830,9840,9840,9830,32
20230706,115400,312377990,9840,9840,9840,9840,1
20230706,115300,312368150,9840,9840,9840,9840,0
20230706,115200,312368150,9840,9840,9840,9840,32
20230706,115100,312053270,9840,9840,9840,9840,2
20230706,115000,312033590,9830,9830,9830,9830,1
20230706,114900,312023760,9810,9810,9820,9810,59
20230706,114800,311444680,9810,9810,9810,9810,4
20230706,114700,311405440,9810,9810,9810,9810,200
20230706,114600,309443440,9810,9810,9810,9810,101
20230706,114500,308452630,9810,9810,9810,9810,2
20230706,114400,308433010,9810,9810,9810,9810,200
20230706,114300,306471010,9800,9810,9810,9800,18
20230706,114200,306294590,9810,9810,9810,9810,31
20230706,114100,305990480,9810,9810,9810,9810,0
20230706,114000,305990480,9810,9810,9810,9810,4
20230706,113900,305951240,9800,9800,9800,9800,374
20230706,113800,302286040,9810,9810,9810,9810,5
20230706,113700,302236990,9810,9810,9810,9810,11
20230706,113600,302129080,9810,9810,9810,9810,38
20230706,113500,301756300,9810,9800,9810,9800,10
20230706,113400,301658250,9800,9810,9810,9800,452
20230706,113300,297228630,9810,9810,9810,9810,6
20230706,113200,297169770,9810,9800,9810,9800,22
20230706,113100,296953970,9810,9810,9810,9810,62
20230706,113000,296345750,9800,9800,9800,9800,0
20230706,112900,296345750,9800,9800,9800,9800,8
20230706,112800,296267350,9800,9800,9800,9800,0
20230706,112700,296267350,9800,9810,9810,9800,80
20230706,112600,295482680,9810,9810,9810,9810,0
20230706,112500,295482680,9810,9810,9810,9810,100
20230706,112400,294501680,9810,9810,9810,9810,1
20230706,112300,294491870,9810,9810,9810,9810,10
20230706,112200,294393770,9810,9810,9810,9810,0
20230706,112100,294393770,9810,9810,9810,9810,0
20230706,112000,294393770,9810,9810,9810,9810,0
20230706,111900,294393770,9810,9810,9810,9810,0
20230706,111800,294393770,9810,9810,9810,9810,41
20230706,111700,293991560,9810,9810,9810,9810,10
20230706,111600,293893460,9840,9840,9840,9840,2
20230706,111500,293873780,9830,9830,9830,9830,3
20230706,111400,293844290,9850,9860,9860,9850,7
20230706,111300,293775320,9860,9860,9860,9860,5
20230706,111200,293726020,9790,9790,9790,9790,0
20230706,111100,293726020,9790,9790,9790,9790,17
20230706,111000,293559590,9790,9790,9790,9790,0
20230706,110900,293559590,9790,9790,9790,9790,3
20230706,110800,293530220,9790,9790,9790,9790,208
20230706,110700,291493900,9790,9790,9790,9790,0
20230706,110600,291493900,9790,9790,9790,9790,22
20230706,110500,291278520,9790,9790,9790,9790,6
20230706,110400,291219780,9790,9780,9790,9750,95
20230706,110300,290293090,9790,9790,9790,9790,28
20230706,110200,290018970,9790,9790,9790,9790,13
20230706,110100,289891700,9790,9790,9790,9790,6
20230706,110000,289832960,9710,9710,9710,9710,0
20230706,105900,289832960,9710,9790,9790,9710,105
20230706,105800,288812930,9790,9800,9800,9790,23
20230706,105700,288587730,9800,9820,9820,9700,2433
20230706,105600,264958200,9820,9780,9820,9750,1322
20230706,105500,252064120,9830,9800,9830,9760,280
20230706,105400,249324530,9790,9790,9790,9790,0
20230706,105300,249324530,9790,9790,9790,9790,0
20230706,105200,249324530,9790,9790,9790,9790,130
20230706,105100,248051830,9790,9790,9790,9790,5
20230706,105000,248002880,9790,9790,9790,9790,101
20230706,104900,247014090,9850,9850,9850,9850,55
20230706,104800,246472340,9850,9800,9850,9790,421
20230706,104700,242347560,9800,9810,9870,9800,152
20230706,104600,240857320,9810,9800,9810,9800,5
20230706,104500,240808290,9800,9820,9820,9800,400
20230706,104400,236886950,9810,9860,9860,9810,641
20230706,104300,230598190,9860,9860,9860,9860,4
20230706,104200,230558750,9870,9840,9870,9800,2060
20230706,104100,210348360,9810,9860,9860,9810,300
20230706,104000,207401360,9870,9870,9870,9800,2032
20230706,103900,187439250,9870,9870,9870,9870,2
20230706,103800,187419510,9850,9860,9870,9850,910
20230706,103700,178453410,9860,9860,9860,9860,125
20230706,103600,177220910,9860,9860,9860,9850,14
20230706,103500,177082970,9860,9860,9860,9860,128
20230706,103400,175820890,9850,9850,9850,9850,38
20230706,103300,175446590,9860,9860,9860,9860,82
20230706,103200,174638070,9870,9870,9870,9870,51
20230706,103100,174134700,9870,9870,9870,9870,200
20230706,103000,172160700,9860,9860,9860,9860,46
20230706,102900,171707140,9870,9890,9890,9850,4029
20230706,102800,131952230,9900,9900,9900,9900,5
20230706,102700,131902730,9900,9900,9900,9900,16
20230706,102600,131744330,9890,9890,9890,9890,0
20230706,102500,131744330,9890,9890,9890,9890,0
20230706,102400,131744330,9890,9900,9900,9890,50
20230706,102300,131249820,9890,9900,9900,9890,273
20230706,102200,128549200,9890,9890,9900,9890,121
20230706,102100,127351810,9890,9890,9890,9890,49
20230706,102000,126867200,9890,9890,9890,9890,49
20230706,101900,126382590,9890,9890,9890,9890,58
20230706,101800,125808970,9890,9890,9890,9890,62
20230706,101700,125195790,9890,9900,9900,9890,129
20230706,101600,123918790,9900,9890,9900,9890,241
20230706,101500,121534300,9890,9890,9890,9890,90
20230706,101400,120644200,9900,9900,9900,9890,84
20230706,101300,119813190,9890,9890,9900,9890,733
20230706,101200,112563810,9890,9890,9890,9890,49
20230706,101100,112079200,9890,9890,9900,9890,1051
20230706,101000,101684790,9900,9890,9900,9890,62
20230706,100900,101071480,9890,9890,9890,9890,49
20230706,100800,100586870,9890,9900,9900,9890,50
20230706,100700,100092360,9900,9900,9900,9900,57
20230706,100600,99528060,9890,9890,9900,9890,281
20230706,100500,96748810,9890,9900,9900,9890,218
20230706,100400,94592780,9900,9890,9900,9890,52
20230706,100300,94078470,9900,9900,9900,9900,178
20230706,100200,92316270,9900,9900,9900,9900,49
20230706,100100,91831170,9900,9900,9910,9900,681
20230706,100000,85088950,9910,9910,9910,9910,50
20230706,095900,84593450,9920,9910,9920,9910,207
20230706,095800,82542070,9910,9910,9910,9910,98
20230706,095700,81570890,9920,9920,9920,9920,9
20230706,095600,81481610,9920,9920,9920,9920,107
20230706,095500,80420170,9920,9930,9930,9920,450
20230706,095400,75952150,9930,9950,9950,9930,19
20230706,095300,75763460,9940,9940,9940,9940,13
20230706,095200,75634240,9930,9930,9930,9930,0
20230706,095100,75634240,9930,9930,9930,9930,170
20230706,095000,73946140,9940,9940,9940,9940,1
20230706,094900,73936200,9940,9940,9940,9940,74
20230706,094800,73200640,9940,9940,9940,9940,10
20230706,094700,73101240,9930,9930,9930,9930,0
20230706,094600,73101240,9930,9930,9930,9930,0
20230706,094500,73101240,9930,9930,9930,9930,1
20230706,094400,73091310,9930,9930,9930,9930,5
20230706,094300,73041660,9930,9930,9930,9930,73
20230706,094200,72316770,9930,9930,9930,9930,1
20230706,094100,72306840,9930,9930,9930,9930,36
20230706,094000,71949360,9940,9940,9940,9940,2
20230706,093900,71929480,9940,9940,9940,9940,2
20230706,093800,71909600,9950,9950,9950,9950,38
20230706,093700,71531500,9940,9950,9950,9940,87
20230706,093600,70666680,9930,9930,9930,9930,11
20230706,093500,70557450,9950,9950,9950,9900,1438
20230706,093400,56310660,9940,9950,9950,9940,4
20230706,093300,56270880,9950,9960,9970,9950,4
20230706,093200,56231040,9930,9950,9950,9930,102
20230706,093100,55218150,9950,9960,9960,9950,4
20230706,093000,55178340,9930,9930,9930,9930,14
20230706,092900,55039320,9930,9920,9930,9920,25
20230706,092800,54791270,9920,9920,9920,9910,60
20230706,092700,54196450,9930,9930,9930,9930,1
20230706,092600,54186520,9910,9960,9960,9910,25
20230706,092500,53938220,9900,9900,9900,9900,0
20230706,092400,53938220,9900,9900,9900,9900,15
20230706,092300,53789720,9900,9900,9970,9900,601
20230706,092200,47836250,9900,9950,9950,9900,1538
20230706,092100,32591930,9940,9950,9950,9940,128
20230706,092000,31319430,9950,9950,9950,9940,364
20230706,091900,27698410,9950,9950,9950,9950,0
20230706,091800,27698410,9950,9950,9950,9950,9
20230706,091700,27608860,9950,9950,9950,9950,10
20230706,091600,27509360,9950,9960,9960,9950,190
20230706,091500,25617610,9960,9960,9960,9950,17
20230706,091400,25448300,9960,9960,9960,9960,43
20230706,091300,25020020,9960,9960,9960,9960,12
20230706,091200,24900500,9960,9970,9970,9950,45
20230706,091100,24452560,9960,9960,9960,9950,188
20230706,091000,22580240,9950,9960,9960,9950,130
20230706,090900,21286580,9970,9970,9970,9960,103
20230706,090800,20259690,9970,9960,9970,9960,37
20230706,090700,19890950,9960,9970,9970,9960,7
20230706,090600,19821210,9950,9950,9950,9950,105
20230706,090500,18776460,9950,9990,9990,9950,1110
20230706,090400,7721260,9990,9990,9990,9990,0
20230706,090300,7721260,9990,9990,9990,9990,10
20230706,090200,7621360,9990,10000,10000,9990,420
20230706,090100,3423740,10010,10010,10010,10010,1
20230706,090000,3413730,10010,10020,10020,10010,341