stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204700,427623720,7990,7990,7990,7990,856
20230704,204600,427623720,7990,7990,7990,7990,0
20230704,204500,427623720,7990,7990,7990,7990,0
20230704,204400,427623720,7990,7990,7990,7990,0
20230704,204300,427623720,7990,7990,7990,7990,0
20230704,204200,427623720,7990,7990,7990,7990,0
20230704,204100,427623720,7990,7990,7990,7990,0
20230704,204000,427623720,7990,7990,7990,7990,0
20230704,203900,427623720,7990,7990,7990,7990,0
20230704,203800,427623720,7990,7990,7990,7990,0
20230704,203700,427623720,7990,7990,7990,7990,0
20230704,203600,427623720,7990,7990,7990,7990,0
20230704,203500,427623720,7990,7990,7990,7990,0
20230704,203400,427623720,7990,7990,7990,7990,0
20230704,203300,427623720,7990,7990,7990,7990,0
20230704,203200,427623720,7990,7990,7990,7990,0
20230704,203100,427623720,7990,7990,7990,7990,0
20230704,203000,427623720,7990,7990,7990,7990,0
20230704,202900,427623720,7990,7990,7990,7990,0
20230704,202800,427623720,7990,7990,7990,7990,0
20230704,202700,427623720,7990,7990,7990,7990,0
20230704,202600,427623720,7990,7990,7990,7990,0
20230704,202500,427623720,7990,7990,7990,7990,0
20230704,202400,427623720,7990,7990,7990,7990,0
20230704,202300,427623720,7990,7990,7990,7990,0
20230704,202200,427623720,7990,7990,7990,7990,0
20230704,202100,427623720,7990,7990,7990,7990,0
20230704,202000,427623720,7990,7990,7990,7990,0
20230704,201900,427623720,7990,7990,7990,7990,0
20230704,201800,427623720,7990,7990,7990,7990,0
20230704,201700,427623720,7990,7990,7990,7990,856
20230704,201600,427623720,7990,7990,7990,7990,0
20230704,201500,427623720,7990,7990,7990,7990,0
20230704,201400,427623720,7990,7990,7990,7990,0
20230704,201300,427623720,7990,7990,7990,7990,0
20230704,201200,427623720,7990,7990,7990,7990,0
20230704,201100,427623720,7990,7990,7990,7990,0
20230704,201000,427623720,7990,7990,7990,7990,0
20230704,200900,427623720,7990,7990,7990,7990,0
20230704,200800,427623720,7990,7990,7990,7990,0
20230704,200700,427623720,7990,7990,7990,7990,0
20230704,200600,427623720,7990,7990,7990,7990,0
20230704,200500,427623720,7990,7990,7990,7990,0
20230704,200400,427623720,7990,7990,7990,7990,0
20230704,200300,427623720,7990,7990,7990,7990,0
20230704,200200,427623720,7990,7990,7990,7990,0
20230704,200100,427623720,7990,7990,7990,7990,0
20230704,200000,427623720,7990,7990,7990,7990,0
20230704,195900,427623720,7990,7990,7990,7990,0
20230704,195800,427623720,7990,7990,7990,7990,0
20230704,195700,427623720,7990,7990,7990,7990,0
20230704,195600,427623720,7990,7990,7990,7990,0
20230704,195500,427623720,7990,7990,7990,7990,0
20230704,195400,427623720,7990,7990,7990,7990,0
20230704,195300,427623720,7990,7990,7990,7990,0
20230704,195200,427623720,7990,7990,7990,7990,0
20230704,195100,427623720,7990,7990,7990,7990,0
20230704,195000,427623720,7990,7990,7990,7990,0
20230704,194900,427623720,7990,7990,7990,7990,0
20230704,194800,427623720,7990,7990,7990,7990,0
20230704,194700,427623720,7990,7990,7990,7990,856
20230704,194600,427623720,7990,7990,7990,7990,0
20230704,194500,427623720,7990,7990,7990,7990,0
20230704,194400,427623720,7990,7990,7990,7990,0
20230704,194300,427623720,7990,7990,7990,7990,0
20230704,194200,427623720,7990,7990,7990,7990,0
20230704,194100,427623720,7990,7990,7990,7990,0
20230704,194000,427623720,7990,7990,7990,7990,0
20230704,193900,427623720,7990,7990,7990,7990,0
20230704,193800,427623720,7990,7990,7990,7990,0
20230704,193700,427623720,7990,7990,7990,7990,0
20230704,193600,427623720,7990,7990,7990,7990,0
20230704,193500,427623720,7990,7990,7990,7990,0
20230704,193400,427623720,7990,7990,7990,7990,0
20230704,193300,427623720,7990,7990,7990,7990,0
20230704,193200,427623720,7990,7990,7990,7990,0
20230704,193100,427623720,7990,7990,7990,7990,0
20230704,193000,427623720,7990,7990,7990,7990,0
20230704,192900,427623720,7990,7990,7990,7990,0
20230704,192800,427623720,7990,7990,7990,7990,0
20230704,192700,427623720,7990,7990,7990,7990,0
20230704,192600,427623720,7990,7990,7990,7990,0
20230704,192500,427623720,7990,7990,7990,7990,0
20230704,192400,427623720,7990,7990,7990,7990,0
20230704,192300,427623720,7990,7990,7990,7990,0
20230704,192200,427623720,7990,7990,7990,7990,0
20230704,192100,427623720,7990,7990,7990,7990,0
20230704,192000,427623720,7990,7990,7990,7990,0
20230704,191900,427623720,7990,7990,7990,7990,0
20230704,191800,427623720,7990,7990,7990,7990,0
20230704,191700,427623720,7990,7990,7990,7990,856
20230704,191600,427623720,7990,7990,7990,7990,0
20230704,191500,427623720,7990,7990,7990,7990,0
20230704,191400,427623720,7990,7990,7990,7990,0
20230704,191300,427623720,7990,7990,7990,7990,0
20230704,191200,427623720,7990,7990,7990,7990,0
20230704,191100,427623720,7990,7990,7990,7990,0
20230704,191000,427623720,7990,7990,7990,7990,0
20230704,190900,427623720,7990,7990,7990,7990,0
20230704,190800,427623720,7990,7990,7990,7990,0
20230704,190700,427623720,7990,7990,7990,7990,0
20230704,190600,427623720,7990,7990,7990,7990,0
20230704,190500,427623720,7990,7990,7990,7990,0
20230704,190400,427623720,7990,7990,7990,7990,0
20230704,190300,427623720,7990,7990,7990,7990,0
20230704,190200,427623720,7990,7990,7990,7990,0
20230704,190100,427623720,7990,7990,7990,7990,0
20230704,190000,427623720,7990,7990,7990,7990,0
20230704,185900,427623720,7990,7990,7990,7990,0
20230704,185800,427623720,7990,7990,7990,7990,0
20230704,185700,427623720,7990,7990,7990,7990,0
20230704,185600,427623720,7990,7990,7990,7990,0
20230704,185500,427623720,7990,7990,7990,7990,0
20230704,185400,427623720,7990,7990,7990,7990,0
20230704,185300,427623720,7990,7990,7990,7990,0
20230704,185200,427623720,7990,7990,7990,7990,0
20230704,185100,427623720,7990,7990,7990,7990,0
20230704,185000,427623720,7990,7990,7990,7990,0
20230704,184900,427623720,7990,7990,7990,7990,0
20230704,184800,427623720,7990,7990,7990,7990,0
20230704,184700,427623720,7990,7990,7990,7990,856
20230704,184600,427623720,7990,7990,7990,7990,0
20230704,184500,427623720,7990,7990,7990,7990,0
20230704,184400,427623720,7990,7990,7990,7990,0
20230704,184300,427623720,7990,7990,7990,7990,0
20230704,184200,427623720,7990,7990,7990,7990,0
20230704,184100,427623720,7990,7990,7990,7990,0
20230704,184000,427623720,7990,7990,7990,7990,0
20230704,183900,427623720,7990,7990,7990,7990,0
20230704,183800,427623720,7990,7990,7990,7990,0
20230704,183700,427623720,7990,7990,7990,7990,0
20230704,183600,427623720,7990,7990,7990,7990,0
20230704,183500,427623720,7990,7990,7990,7990,0
20230704,183400,427623720,7990,7990,7990,7990,0
20230704,183300,427623720,7990,7990,7990,7990,0
20230704,183200,427623720,7990,7990,7990,7990,0
20230704,183100,427623720,7990,7990,7990,7990,0
20230704,183000,427623720,7990,7990,7990,7990,0
20230704,182900,427623720,7990,7990,7990,7990,0
20230704,182800,427623720,7990,7990,7990,7990,0
20230704,182700,427623720,7990,7990,7990,7990,0
20230704,182600,427623720,7990,7990,7990,7990,0
20230704,182500,427623720,7990,7990,7990,7990,0
20230704,182400,427623720,7990,7990,7990,7990,0
20230704,182300,427623720,7990,7990,7990,7990,0
20230704,182200,427623720,7990,7990,7990,7990,0
20230704,182100,427623720,7990,7990,7990,7990,0
20230704,182000,427623720,7990,7990,7990,7990,0
20230704,181900,427623720,7990,7990,7990,7990,0
20230704,181800,427623720,7990,7990,7990,7990,0
20230704,181700,427623720,7990,7990,7990,7990,856
20230704,181600,427623720,7990,7990,7990,7990,0
20230704,181500,427623720,7990,7990,7990,7990,0
20230704,181400,427623720,7990,7990,7990,7990,0
20230704,181300,427623720,7990,7990,7990,7990,0
20230704,181200,427623720,7990,7990,7990,7990,0
20230704,181100,427623720,7990,7990,7990,7990,0
20230704,181000,427623720,7990,7990,7990,7990,0
20230704,180900,427623720,7990,7990,7990,7990,0
20230704,180800,427623720,7990,7990,7990,7990,0
20230704,180700,427623720,7990,7990,7990,7990,0
20230704,180600,427623720,7990,7990,7990,7990,0
20230704,180500,427623720,7990,7990,7990,7990,0
20230704,180400,427623720,7990,7990,7990,7990,0
20230704,180300,427623720,7990,7990,7990,7990,0
20230704,180200,427623720,7990,7990,7990,7990,0
20230704,180100,427623720,7990,7990,7990,7990,0
20230704,180000,427623720,7990,7990,7990,7990,0
20230704,175900,427623720,7990,7990,7990,7990,0
20230704,175800,427623720,7990,7990,7990,7990,0
20230704,175700,427623720,7990,7990,7990,7990,0
20230704,175600,427623720,7990,7990,7990,7990,0
20230704,175500,427623720,7990,7990,7990,7990,0
20230704,175400,427623720,7990,7990,7990,7990,0
20230704,175300,427623720,7990,7990,7990,7990,0
20230704,175200,427623720,7990,7990,7990,7990,0
20230704,175100,427623720,7990,7990,7990,7990,0
20230704,175000,427623720,7990,7990,7990,7990,0
20230704,174900,427623720,7990,7990,7990,7990,0
20230704,174800,427623720,7990,7990,7990,7990,0
20230704,174700,427623720,7990,7990,7990,7990,856
20230704,174600,427623720,7990,7990,7990,7990,0
20230704,174500,427623720,7990,7990,7990,7990,0
20230704,174400,427623720,7990,7990,7990,7990,0
20230704,174300,427623720,7990,7990,7990,7990,0
20230704,174200,427623720,7990,7990,7990,7990,0
20230704,174100,427623720,7990,7990,7990,7990,0
20230704,174000,427623720,7990,7990,7990,7990,0
20230704,173900,427623720,7990,7990,7990,7990,0
20230704,173800,427623720,7990,7990,7990,7990,0
20230704,173700,427623720,7990,7990,7990,7990,0
20230704,173600,427623720,7990,7990,7990,7990,0
20230704,173500,427623720,7990,7990,7990,7990,0
20230704,173400,427623720,7990,7990,7990,7990,0
20230704,173300,427623720,7990,7990,7990,7990,0
20230704,173200,427623720,7990,7990,7990,7990,0
20230704,173100,427623720,7990,7990,7990,7990,0
20230704,173000,427623720,7990,7990,7990,7990,0
20230704,172900,427623720,7990,7990,7990,7990,0
20230704,172800,427623720,7990,7990,7990,7990,0
20230704,172700,427623720,7990,7990,7990,7990,0
20230704,172600,427623720,7990,7990,7990,7990,0
20230704,172500,427623720,7990,7990,7990,7990,0
20230704,172400,427623720,7990,7990,7990,7990,0
20230704,172300,427623720,7990,7990,7990,7990,0
20230704,172200,427623720,7990,7990,7990,7990,0
20230704,172100,427623720,7990,7990,7990,7990,0
20230704,172000,427623720,7990,7990,7990,7990,0
20230704,171900,427623720,7990,7990,7990,7990,0
20230704,171800,427623720,7990,7990,7990,7990,0
20230704,171700,427623720,7990,7990,7990,7990,856
20230704,171600,427623720,7990,7990,7990,7990,0
20230704,171500,427623720,7990,7990,7990,7990,0
20230704,171400,427623720,7990,7990,7990,7990,0
20230704,171300,427623720,7990,7990,7990,7990,0
20230704,171200,427623720,7990,7990,7990,7990,0
20230704,171100,427623720,7990,7990,7990,7990,0
20230704,171000,427623720,7990,7990,7990,7990,0
20230704,170900,427623720,7990,7990,7990,7990,0
20230704,170800,427623720,7990,7990,7990,7990,0
20230704,170700,427623720,7990,7990,7990,7990,0
20230704,170600,427623720,7990,7990,7990,7990,0
20230704,170500,427623720,7990,7990,7990,7990,0
20230704,170400,427623720,7990,7990,7990,7990,0
20230704,170300,427623720,7990,7990,7990,7990,0
20230704,170200,427623720,7990,7990,7990,7990,0
20230704,170100,427623720,7990,7990,7990,7990,0
20230704,170000,427623720,7990,7990,7990,7990,0
20230704,165900,427623720,7990,7990,7990,7990,0
20230704,165800,427623720,7990,7990,7990,7990,0
20230704,165700,427623720,7990,7990,7990,7990,0
20230704,165600,427623720,7990,7990,7990,7990,0
20230704,165500,427623720,7990,7990,7990,7990,0
20230704,165400,427623720,7990,7990,7990,7990,0
20230704,165300,427623720,7990,7990,7990,7990,0
20230704,165200,427623720,7990,7990,7990,7990,0
20230704,165100,427623720,7990,7990,7990,7990,0
20230704,165000,427623720,7990,7990,7990,7990,0
20230704,164900,427623720,7990,7990,7990,7990,0
20230704,164800,427623720,7990,7990,7990,7990,0
20230704,164700,427623720,7990,7990,7990,7990,856
20230704,164600,427623720,7990,7990,7990,7990,0
20230704,164500,427623720,7990,7990,7990,7990,0
20230704,164400,427623720,7990,7990,7990,7990,0
20230704,164300,427623720,7990,7990,7990,7990,0
20230704,164200,427623720,7990,7990,7990,7990,0
20230704,164100,427623720,7990,7990,7990,7990,0
20230704,164000,427623720,7990,7990,7990,7990,0
20230704,163900,427623720,7990,7990,7990,7990,0
20230704,163800,427623720,7990,7990,7990,7990,0
20230704,163700,427623720,7990,7990,7990,7990,0
20230704,163600,427623720,7990,7990,7990,7990,0
20230704,163500,427623720,7990,7990,7990,7990,0
20230704,163400,427623720,7990,7990,7990,7990,0
20230704,163300,427623720,7990,7990,7990,7990,0
20230704,163200,427623720,7990,7990,7990,7990,0
20230704,163100,427623720,7990,7990,7990,7990,0
20230704,163000,427623720,7990,7990,7990,7990,0
20230704,162900,427623720,7990,7990,7990,7990,0
20230704,162800,427623720,7990,7990,7990,7990,0
20230704,162700,427623720,7990,7990,7990,7990,0
20230704,162600,427623720,7990,7990,7990,7990,0
20230704,162500,427623720,7990,7990,7990,7990,0
20230704,162400,427623720,7990,7990,7990,7990,0
20230704,162300,427623720,7990,7990,7990,7990,0
20230704,162200,427623720,7990,7990,7990,7990,0
20230704,162100,427623720,7990,7990,7990,7990,0
20230704,162000,427623720,7990,7990,7990,7990,0
20230704,161900,427623720,7990,7990,7990,7990,0
20230704,161800,427623720,7990,7990,7990,7990,0
20230704,161700,427623720,7990,7990,7990,7990,856
20230704,161600,427623720,7990,7990,7990,7990,0
20230704,161500,427623720,7990,7990,7990,7990,0
20230704,161400,427623720,7990,7990,7990,7990,0
20230704,161300,427623720,7990,7990,7990,7990,0
20230704,161200,427623720,7990,7990,7990,7990,0
20230704,161100,427623720,7990,7990,7990,7990,0
20230704,161000,427623720,7990,7990,7990,7990,0
20230704,160900,427623720,7990,7990,7990,7990,0
20230704,160800,427623720,7990,7990,7990,7990,0
20230704,160700,427623720,7990,7990,7990,7990,0
20230704,160600,427623720,7990,7990,7990,7990,0
20230704,160500,427623720,7990,7990,7990,7990,0
20230704,160400,427623720,7990,7990,7990,7990,0
20230704,160300,427623720,7990,7990,7990,7990,0
20230704,160200,427623720,7990,7990,7990,7990,0
20230704,160100,427623720,7990,7990,7990,7990,0
20230704,160000,427623720,7990,7990,7990,7990,0
20230704,155900,427623720,7990,7990,7990,7990,0
20230704,155800,427623720,7990,7990,7990,7990,0
20230704,155700,427623720,7990,7990,7990,7990,0
20230704,155600,427623720,7990,7990,7990,7990,0
20230704,155500,427623720,7990,7990,7990,7990,0
20230704,155400,427623720,7990,7990,7990,7990,0
20230704,155300,427623720,7990,7990,7990,7990,0
20230704,155200,427623720,7990,7990,7990,7990,0
20230704,155100,427623720,7990,7990,7990,7990,0
20230704,155000,427623720,7990,7990,7990,7990,0
20230704,154900,427623720,7990,7990,7990,7990,0
20230704,154800,427623720,7990,7990,7990,7990,0
20230704,154700,427623720,7990,7990,7990,7990,856
20230704,154600,427623720,7990,7990,7990,7990,0
20230704,154500,427623720,7990,7990,7990,7990,0
20230704,154400,427623720,7990,7990,7990,7990,0
20230704,154300,427623720,7990,7990,7990,7990,0
20230704,154200,427623720,7990,7990,7990,7990,0
20230704,154100,427623720,7990,7990,7990,7990,0
20230704,154000,427623720,7990,7990,7990,7990,0
20230704,153900,427623720,7990,7990,7990,7990,0
20230704,153800,427623720,7990,7990,7990,7990,0
20230704,153700,427623720,7990,7990,7990,7990,0
20230704,153600,427623720,7990,7990,7990,7990,0
20230704,153500,427623720,7990,7990,7990,7990,0
20230704,153400,427623720,7990,7990,7990,7990,0
20230704,153300,427623720,7990,7990,7990,7990,0
20230704,153200,427623720,7990,7990,7990,7990,0
20230704,153100,427623720,7990,7990,7990,7990,0
20230704,153000,427623720,7990,7990,7990,7990,856
20230704,152900,420784280,7990,7990,7990,7990,0
20230704,152800,420784280,7990,7990,7990,7990,0
20230704,152700,420784280,7990,7990,7990,7990,0
20230704,152600,420784280,7990,7990,7990,7990,0
20230704,152500,420784280,7990,7990,7990,7990,0
20230704,152400,420784280,7990,7990,7990,7990,0
20230704,152300,420784280,7990,7990,7990,7990,0
20230704,152200,420784280,7990,7990,7990,7990,0
20230704,152100,420784280,7990,7990,7990,7990,0
20230704,152000,420784280,7990,7990,7990,7990,0
20230704,151900,420784280,7990,8030,8030,7990,1001
20230704,151800,412782130,8000,8010,8030,8000,142
20230704,151700,411645250,8040,8040,8040,8040,100
20230704,151600,410841250,8040,8050,8050,8040,264
20230704,151500,408718490,8050,8050,8050,8050,266
20230704,151400,406577190,8050,8050,8050,8050,0
20230704,151300,406577190,8050,8050,8050,8050,0
20230704,151200,406577190,8050,8050,8050,8050,0
20230704,151100,406577190,8050,8050,8050,8050,0
20230704,151000,406577190,8050,8050,8050,8050,0
20230704,150900,406577190,8050,8050,8050,8050,1
20230704,150800,406569140,8000,8060,8060,8000,61
20230704,150700,406081080,8000,8000,8000,8000,1
20230704,150600,406073080,8060,8030,8060,8030,5
20230704,150500,406032900,8060,8060,8060,8060,100
20230704,150400,405226900,8060,8060,8060,8060,0
20230704,150300,405226900,8060,8060,8060,8060,182
20230704,150200,403759980,8060,8060,8060,8060,28
20230704,150100,403534300,8060,8060,8060,8060,0
20230704,150000,403534300,8060,8060,8060,8060,0
20230704,145900,403534300,8060,8060,8060,8060,15
20230704,145800,403413400,8060,8060,8060,8060,0
20230704,145700,403413400,8060,8010,8060,8010,704
20230704,145600,397751180,8020,8020,8020,8020,3
20230704,145500,397727120,7950,8010,8020,7950,2933
20230704,145400,374335920,8010,8010,8010,8010,0
20230704,145300,374335920,8010,8010,8010,8010,20
20230704,145200,374175720,8010,8010,8010,8010,126
20230704,145100,373166460,8000,7980,8000,7980,254
20230704,145000,371135940,7980,7980,7980,7980,3
20230704,144900,371112000,7970,7970,7970,7970,74
20230704,144800,370522220,7970,7970,7970,7960,996
20230704,144700,362593300,7980,7980,7980,7980,12
20230704,144600,362497540,7980,7980,7980,7980,1
20230704,144500,362489560,7970,7970,7970,7970,169
20230704,144400,361142630,7970,7960,7970,7960,185
20230704,144300,359670020,7960,7950,7960,7950,72
20230704,144200,359097540,7960,7960,7960,7960,8
20230704,144100,359033860,7950,7950,7950,7950,0
20230704,144000,359033860,7950,7950,7950,7950,0
20230704,143900,359033860,7950,7950,7950,7950,100
20230704,143800,358238860,7970,7970,7970,7970,1
20230704,143700,358230890,7950,7960,7960,7950,424
20230704,143600,354859320,7960,7960,7960,7960,0
20230704,143500,354859320,7960,7960,7960,7960,46
20230704,143400,354493160,7960,7960,7960,7960,40
20230704,143300,354174760,7960,7960,7960,7960,76
20230704,143200,353569800,7970,7970,7970,7970,1
20230704,143100,353561830,7960,7970,7970,7960,307
20230704,143000,351115360,7980,7980,7980,7980,0
20230704,142900,351115360,7980,7980,7980,7980,0
20230704,142800,351115360,7980,7980,7980,7980,60
20230704,142700,350636560,7980,7980,7980,7980,0
20230704,142600,350636560,7980,7980,7980,7980,0
20230704,142500,350636560,7980,7980,7980,7980,25
20230704,142400,350437060,7980,7980,7980,7980,132
20230704,142300,349383700,8000,8000,8000,8000,0
20230704,142200,349383700,8000,8000,8000,8000,1
20230704,142100,349375700,7980,7980,7980,7980,25
20230704,142000,349176200,7980,7980,7980,7980,135
20230704,141900,348098900,7980,7980,7980,7980,0
20230704,141800,348098900,7980,7980,7980,7980,0
20230704,141700,348098900,7980,7980,7980,7980,40
20230704,141600,347779700,7980,8000,8000,7980,531
20230704,141500,343541700,8000,8000,8000,8000,4
20230704,141400,343509700,8000,8000,8000,8000,0
20230704,141300,343509700,8000,8000,8000,8000,21
20230704,141200,343341700,8000,8000,8000,8000,1
20230704,141100,343333700,7980,7980,7980,7980,0
20230704,141000,343333700,7980,7980,7980,7980,500
20230704,140900,339343700,7990,7990,7990,7990,18
20230704,140800,339199880,8000,8000,8000,8000,0
20230704,140700,339199880,8000,8000,8000,8000,30
20230704,140600,338959880,8000,8000,8000,8000,0
20230704,140500,338959880,8000,7980,8000,7980,191
20230704,140400,337435680,7980,7980,7980,7980,1
20230704,140300,337427700,8000,8000,8000,8000,0
20230704,140200,337427700,8000,7980,8000,7980,2
20230704,140100,337411720,7980,7980,7980,7980,101
20230704,140000,336605740,7980,7980,7980,7980,1000
20230704,135900,328625740,7980,7980,7980,7980,5
20230704,135800,328585840,8000,8000,8000,8000,0
20230704,135700,328585840,8000,8000,8000,8000,0
20230704,135600,328585840,8000,8000,8000,8000,0
20230704,135500,328585840,8000,8000,8000,8000,0
20230704,135400,328585840,8000,8000,8000,8000,0
20230704,135300,328585840,8000,8000,8000,8000,50
20230704,135200,328185840,8000,8000,8000,8000,0
20230704,135100,328185840,8000,8000,8000,8000,1
20230704,135000,328177840,7960,7970,7970,7960,134
20230704,134900,327110990,8000,8010,8010,8000,2
20230704,134800,327094980,8010,7970,8010,7970,13
20230704,134700,326991330,7970,7980,7980,7970,70
20230704,134600,326432780,7980,7980,7980,7980,0
20230704,134500,326432780,7980,7990,8010,7980,38
20230704,134400,326129130,8010,7990,8010,7990,8
20230704,134300,326065150,8000,7980,8000,7980,7
20230704,134200,326009240,7990,7990,7990,7970,9
20230704,134100,325937390,7970,7990,7990,7970,265
20230704,134000,323825280,7970,7970,8000,7970,206
20230704,133900,322177400,8000,8000,8000,8000,0
20230704,133800,322177400,8000,8000,8000,8000,0
20230704,133700,322177400,8000,8000,8000,8000,0
20230704,133600,322177400,8000,8000,8000,8000,0
20230704,133500,322177400,8000,8000,8000,8000,0
20230704,133400,322177400,8000,8000,8000,8000,1
20230704,133300,322169400,8000,8000,8000,8000,0
20230704,133200,322169400,8000,8000,8000,8000,0
20230704,133100,322169400,8000,8000,8000,8000,0
20230704,133000,322169400,8000,8000,8000,8000,9
20230704,132900,322097400,8000,8000,8000,8000,1
20230704,132800,322089400,7970,7970,7970,7970,0
20230704,132700,322089400,7970,7970,7970,7970,0
20230704,132600,322089400,7970,7970,7970,7970,0
20230704,132500,322089400,7970,7970,7970,7970,0
20230704,132400,322089400,7970,8000,8000,7970,2
20230704,132300,322073430,8000,8000,8000,8000,0
20230704,132200,322073430,8000,8000,8000,8000,0
20230704,132100,322073430,8000,8000,8000,8000,0
20230704,132000,322073430,8000,8000,8000,8000,0
20230704,131900,322073430,8000,8000,8000,8000,0
20230704,131800,322073430,8000,8000,8000,8000,0
20230704,131700,322073430,8000,8000,8000,8000,10
20230704,131600,321993430,8000,8000,8000,8000,0
20230704,131500,321993430,8000,8000,8000,8000,0
20230704,131400,321993430,8000,8000,8000,8000,10
20230704,131300,321913430,7960,7960,7960,7960,0
20230704,131200,321913430,7960,7960,7960,7960,0
20230704,131100,321913430,7960,7960,7960,7960,0
20230704,131000,321913430,7960,7960,7960,7960,0
20230704,130900,321913430,7960,7960,7960,7960,0
20230704,130800,321913430,7960,7960,7960,7960,0
20230704,130700,321913430,7960,7960,7960,7960,0
20230704,130600,321913430,7960,7960,7960,7960,0
20230704,130500,321913430,7960,7960,7960,7960,0
20230704,130400,321913430,7960,7960,7960,7960,0
20230704,130300,321913430,7960,7960,7960,7960,77
20230704,130200,321300510,7970,7970,7970,7970,1
20230704,130100,321292540,7980,7980,7980,7980,232
20230704,130000,319441180,7980,7980,7980,7980,1
20230704,125900,319433200,8010,8010,8010,8010,0
20230704,125800,319433200,8010,8010,8010,8010,0
20230704,125700,319433200,8010,8010,8010,8010,20
20230704,125600,319273000,8010,8010,8010,8010,0
20230704,125500,319273000,8010,8010,8010,8010,2
20230704,125400,319256980,8000,8000,8000,8000,66
20230704,125300,318728980,8000,8000,8000,8000,0
20230704,125200,318728980,8000,8000,8000,8000,0
20230704,125100,318728980,8000,8000,8000,8000,0
20230704,125000,318728980,8000,8000,8000,8000,0
20230704,124900,318728980,8000,8000,8000,8000,0
20230704,124800,318728980,8000,8000,8000,8000,3
20230704,124700,318704980,7980,7980,7980,7980,0
20230704,124600,318704980,7980,7980,7980,7980,278
20230704,124500,316486540,7980,7980,7980,7980,1
20230704,124400,316478560,7980,7980,7980,7980,115
20230704,124300,315560860,7970,7970,7970,7970,85
20230704,124200,314883410,7950,7950,7950,7950,210
20230704,124100,313213910,7970,7970,7970,7970,0
20230704,124000,313213910,7970,7970,7970,7970,0
20230704,123900,313213910,7970,7970,7970,7970,62
20230704,123800,312719770,7980,7980,7980,7980,0
20230704,123700,312719770,7980,7980,7980,7980,0
20230704,123600,312719770,7980,7980,7980,7980,1
20230704,123500,312711790,7980,7970,7980,7970,5
20230704,123400,312671920,7980,7980,7980,7980,1
20230704,123300,312663940,7950,7950,7950,7950,0
20230704,123200,312663940,7950,7950,7950,7950,1
20230704,123100,312655990,7940,7940,7940,7940,0
20230704,123000,312655990,7940,7980,7980,7940,660
20230704,122900,307414770,7950,7960,7960,7950,223
20230704,122800,305639900,7960,7960,7960,7960,0
20230704,122700,305639900,7960,7960,7960,7960,101
20230704,122600,304835940,7960,7960,7960,7960,0
20230704,122500,304835940,7960,7980,7980,7960,8
20230704,122400,304772220,7960,7940,7980,7940,41
20230704,122300,304446540,7950,7960,7960,7950,300
20230704,122200,302061390,7950,7960,7960,7950,400
20230704,122100,298880940,7960,7960,7960,7960,20
20230704,122000,298721740,7970,7970,7970,7970,4
20230704,121900,298689860,8000,8000,8000,8000,0
20230704,121800,298689860,8000,8000,8000,8000,0
20230704,121700,298689860,8000,8000,8000,8000,0
20230704,121600,298689860,8000,8000,8000,8000,0
20230704,121500,298689860,8000,8000,8000,8000,1
20230704,121400,298681860,7950,7950,7950,7950,0
20230704,121300,298681860,7950,7950,7950,7950,0
20230704,121200,298681860,7950,7960,7960,7950,457
20230704,121100,295046900,7970,7980,7980,7970,1000
20230704,121000,287070340,8000,8000,8000,8000,10
20230704,120900,286990340,8000,8000,8000,8000,10
20230704,120800,286910340,8000,8000,8000,8000,18
20230704,120700,286766340,8000,8000,8000,8000,0
20230704,120600,286766340,8000,8000,8000,7990,497
20230704,120500,282794640,8000,8000,8000,8000,0
20230704,120400,282794640,8000,8000,8000,8000,0
20230704,120300,282794640,8000,8010,8020,8000,188
20230704,120200,281290530,8010,8020,8020,8010,33
20230704,120100,281026170,8020,8020,8020,8020,18
20230704,120000,280881810,8010,8010,8010,8010,5
20230704,115900,280841760,8030,8030,8030,8030,10
20230704,115800,280761460,8030,8020,8030,8020,52
20230704,115700,280344120,8000,7990,8000,7990,276
20230704,115600,278136320,7990,7990,7990,7990,21
20230704,115500,277968530,7990,7980,7990,7980,165
20230704,115400,276651280,7980,7980,7980,7980,0
20230704,115300,276651280,7980,7980,7980,7980,60
20230704,115200,276172480,7970,7980,7980,7970,66
20230704,115100,275646420,7970,7970,7980,7970,187
20230704,115000,274155920,7970,7970,7970,7970,32
20230704,114900,273900880,7970,7980,7980,7970,319
20230704,114800,271357750,7980,7980,7980,7980,0
20230704,114700,271357750,7980,7980,7980,7980,35
20230704,114600,271078450,7980,7980,7980,7980,4
20230704,114500,271046530,7970,7980,7980,7970,15
20230704,114400,270926950,7970,7970,7970,7970,50
20230704,114300,270528450,7980,7970,7980,7970,18
20230704,114200,270384980,7970,7970,7970,7970,2
20230704,114100,270369040,7970,7970,7970,7970,1
20230704,114000,270361070,7970,7970,7970,7970,1
20230704,113900,270353100,7970,7970,7970,7970,22
20230704,113800,270177760,7970,7980,7980,7970,4
20230704,113700,270145860,7990,7990,7990,7990,0
20230704,113600,270145860,7990,7990,7990,7990,1
20230704,113500,270137870,7940,7940,7940,7940,98
20230704,113400,269359750,7940,7980,7990,7940,4002
20230704,113300,237564380,7950,7960,7960,7950,956
20230704,113200,229957120,7960,7960,7960,7960,0
20230704,113100,229957120,7960,7960,7960,7960,14
20230704,113000,229845680,7960,7960,7960,7960,109
20230704,112900,228978040,7970,7980,7980,7970,100
20230704,112800,228181030,7970,7960,7970,7960,51
20230704,112700,227775060,7960,7960,7960,7960,136
20230704,112600,226692500,7960,7960,7960,7960,50
20230704,112500,226294500,7960,7960,7960,7960,154
20230704,112400,225068660,7950,7950,7950,7950,0
20230704,112300,225068660,7950,7950,7950,7950,0
20230704,112200,225068660,7950,7950,7950,7950,507
20230704,112100,221038010,7960,7960,7960,7960,10
20230704,112000,220958410,7960,7970,7970,7960,223
20230704,111900,219181310,7970,7960,7970,7960,70
20230704,111800,218623980,7970,7970,7970,7970,12
20230704,111700,218528340,7970,7970,7970,7970,11
20230704,111600,218440670,7950,7950,7950,7950,0
20230704,111500,218440670,7950,7950,7950,7950,0
20230704,111400,218440670,7950,7960,7960,7950,182
20230704,111300,216993610,7970,7970,7970,7970,5
20230704,111200,216953760,7990,7990,7990,7990,14
20230704,111100,216841900,7990,7980,7990,7970,48
20230704,111000,216458780,7990,7990,7990,7990,36
20230704,110900,216171140,7950,7950,7950,7950,0
20230704,110800,216171140,7950,7960,7960,7950,303
20230704,110700,213762260,7960,7960,7960,7960,0
20230704,110600,213762260,7960,7960,7960,7940,207
20230704,110500,212118480,7990,7990,7990,7990,1
20230704,110400,212110490,7940,7960,7960,7940,703
20230704,110300,206521740,7960,7970,7970,7960,47
20230704,110200,206147600,7990,7990,7990,7990,1
20230704,110100,206139610,7970,7970,7970,7970,13
20230704,110000,206036000,7960,7980,7980,7960,724
20230704,105900,200268320,7980,7980,7980,7970,977
20230704,105800,192471870,7990,7990,7990,7990,0
20230704,105700,192471870,7990,7990,8000,7990,74
20230704,105600,191880600,7990,7990,7990,7990,0
20230704,105500,191880600,7990,7990,7990,7990,1168
20230704,105400,182548280,8000,8000,8000,8000,56
20230704,105300,182100280,8000,8000,8000,8000,0
20230704,105200,182100280,8000,8000,8000,8000,0
20230704,105100,182100280,8000,8000,8000,8000,305
20230704,105000,179660280,8000,8000,8000,8000,0
20230704,104900,179660280,8000,8000,8000,8000,2769
20230704,104800,157508280,8000,8010,8010,8000,159
20230704,104700,156236180,8010,8010,8010,8010,7
20230704,104600,156180110,8010,8010,8010,8010,55
20230704,104500,155739560,8020,8020,8020,8020,0
20230704,104400,155739560,8020,8020,8020,8020,6
20230704,104300,155691440,8020,8020,8020,8020,0
20230704,104200,155691440,8020,8020,8020,8020,0
20230704,104100,155691440,8020,8020,8020,8020,0
20230704,104000,155691440,8020,8020,8020,8020,0
20230704,103900,155691440,8020,8030,8030,8020,12
20230704,103800,155595100,8030,8030,8030,8030,1
20230704,103700,155587070,8000,8000,8000,8000,500
20230704,103600,151587070,8030,8030,8030,8030,0
20230704,103500,151587070,8030,8030,8030,8030,20
20230704,103400,151426470,8000,8010,8010,8000,133
20230704,103300,150362450,8030,8030,8030,8030,2
20230704,103200,150346390,8010,8010,8010,8010,58
20230704,103100,149881810,8000,8020,8020,8000,1545
20230704,103000,137497230,8020,8020,8020,8020,50
20230704,102900,137096230,8020,8020,8020,8020,494
20230704,102800,133134350,8020,8020,8020,8020,0
20230704,102700,133134350,8020,8030,8030,8020,466
20230704,102600,129392380,8060,8060,8060,8060,1
20230704,102500,129384320,8030,8030,8030,8030,0
20230704,102400,129384320,8030,8030,8030,8030,0
20230704,102300,129384320,8030,8030,8030,8030,817
20230704,102200,122823810,8030,8050,8050,8030,1624
20230704,102100,109763530,8050,8060,8060,8050,597
20230704,102000,104955230,8070,8070,8070,8070,468
20230704,101900,101178470,8080,8080,8080,8080,0
20230704,101800,101178470,8080,8090,8090,8080,4
20230704,101700,101146140,8090,8090,8090,8090,21
20230704,101600,100976250,8070,8070,8070,8070,70
20230704,101500,100411350,8070,8070,8070,8070,90
20230704,101400,99685050,8080,8080,8080,8080,0
20230704,101300,99685050,8080,8080,8080,8080,21
20230704,101200,99515370,8090,8090,8090,8090,1
20230704,101100,99507280,8100,8100,8100,8100,0
20230704,101000,99507280,8100,8100,8100,8100,0
20230704,100900,99507280,8100,8100,8100,8100,1
20230704,100800,99499180,8100,8100,8100,8100,2
20230704,100700,99482980,8060,8060,8100,8060,681
20230704,100600,93994080,8060,8070,8070,8060,100
20230704,100500,93188030,8070,8100,8100,8070,167
20230704,100400,91839830,8100,8100,8100,8100,0
20230704,100300,91839830,8100,8100,8100,8100,17
20230704,100200,91702130,8100,8100,8100,8100,100
20230704,100100,90892130,8100,8100,8100,8100,63
20230704,100000,90381830,8100,8070,8100,8070,51
20230704,095900,89970230,8070,8070,8070,8070,0
20230704,095800,89970230,8070,8080,8080,8070,300
20230704,095700,87549170,8080,8090,8100,8080,638
20230704,095600,82388120,8100,8100,8100,8100,0
20230704,095500,82388120,8100,8100,8100,8100,0
20230704,095400,82388120,8100,8100,8100,8100,6
20230704,095300,82339520,8090,8090,8090,8090,11
20230704,095200,82250530,8090,8100,8100,8090,81
20230704,095100,81595140,8100,8100,8100,8100,0
20230704,095000,81595140,8100,8100,8100,8100,20
20230704,094900,81433140,8100,8100,8100,8100,2
20230704,094800,81416940,8110,8110,8110,8110,0
20230704,094700,81416940,8110,8090,8110,8080,519
20230704,094600,77213440,8110,8110,8110,8110,0
20230704,094500,77213440,8110,8110,8110,8110,0
20230704,094400,77213440,8110,8080,8120,8080,1005
20230704,094300,69085080,8080,8090,8090,8080,560
20230704,094200,64555180,8110,8110,8110,8110,127
20230704,094100,63525210,8070,8070,8070,8070,147
20230704,094000,62338920,8080,8090,8090,8080,392
20230704,093900,59170500,8110,8110,8110,8110,125
20230704,093800,58156750,8110,8110,8110,8110,0
20230704,093700,58156750,8110,8110,8110,8110,1
20230704,093600,58148640,8110,8110,8110,8110,17
20230704,093500,58010770,8110,8090,8110,8090,3
20230704,093400,57986480,8090,8060,8100,8060,64
20230704,093300,57468170,8100,8100,8100,8100,10
20230704,093200,57387170,8060,8050,8060,8040,130
20230704,093100,56341000,8050,8040,8050,8040,544
20230704,093000,51966800,8050,8060,8060,8050,191
20230704,092900,50429010,8060,8060,8060,8060,13
20230704,092800,50324230,8060,8060,8060,8060,13
20230704,092700,50219450,8060,8060,8060,8060,563
20230704,092600,45681670,8100,8100,8100,8100,82
20230704,092500,45017470,8100,8100,8100,8100,0
20230704,092400,45017470,8100,8100,8100,8100,0
20230704,092300,45017470,8100,8100,8100,8100,68
20230704,092200,44466670,8100,8100,8100,8100,479
20230704,092100,40586770,8100,8050,8100,8050,2
20230704,092000,40570620,8040,8040,8040,8040,0
20230704,091900,40570620,8040,8040,8040,8040,0
20230704,091800,40570620,8040,8040,8040,8040,615
20230704,091700,35626020,8040,8040,8040,8040,50
20230704,091600,35224020,8040,8040,8040,8040,250
20230704,091500,33214020,8040,8040,8040,8040,0
20230704,091400,33214020,8040,8040,8040,8040,700
20230704,091300,27586020,8040,8060,8060,8040,150
20230704,091200,26379480,8060,8060,8060,8060,0
20230704,091100,26379480,8060,8060,8060,8060,0
20230704,091000,26379480,8060,8060,8060,8060,100
20230704,090900,25573480,8060,8100,8100,8060,132
20230704,090800,24509360,8100,8100,8100,8100,0
20230704,090700,24509360,8100,8080,8100,8080,135
20230704,090600,23418520,8080,8080,8080,8080,6
20230704,090500,23370040,8080,8080,8080,8080,0
20230704,090400,23370040,8080,8040,8080,8040,313
20230704,090300,20853480,8070,8070,8070,8070,100
20230704,090200,20046480,8080,8080,8080,8020,497
20230704,090100,16042480,8080,8060,8080,8020,277
20230704,090000,13814890,8110,8060,8110,8060,1514