stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,204000,919983940,7990,7990,7990,7990,4416
20230721,203900,919983940,7990,7990,7990,7990,0
20230721,203800,919983940,7990,7990,7990,7990,0
20230721,203700,919983940,7990,7990,7990,7990,0
20230721,203600,919983940,7990,7990,7990,7990,0
20230721,203500,919983940,7990,7990,7990,7990,0
20230721,203400,919983940,7990,7990,7990,7990,0
20230721,203300,919983940,7990,7990,7990,7990,0
20230721,203200,919983940,7990,7990,7990,7990,0
20230721,203100,919983940,7990,7990,7990,7990,0
20230721,203000,919983940,7990,7990,7990,7990,0
20230721,202900,919983940,7990,7990,7990,7990,0
20230721,202800,919983940,7990,7990,7990,7990,0
20230721,202700,919983940,7990,7990,7990,7990,0
20230721,202600,919983940,7990,7990,7990,7990,0
20230721,202500,919983940,7990,7990,7990,7990,0
20230721,202400,919983940,7990,7990,7990,7990,0
20230721,202300,919983940,7990,7990,7990,7990,0
20230721,202200,919983940,7990,7990,7990,7990,0
20230721,202100,919983940,7990,7990,7990,7990,0
20230721,202000,919983940,7990,7990,7990,7990,0
20230721,201900,919983940,7990,7990,7990,7990,0
20230721,201800,919983940,7990,7990,7990,7990,0
20230721,201700,919983940,7990,7990,7990,7990,0
20230721,201600,919983940,7990,7990,7990,7990,0
20230721,201500,919983940,7990,7990,7990,7990,0
20230721,201400,919983940,7990,7990,7990,7990,0
20230721,201300,919983940,7990,7990,7990,7990,0
20230721,201200,919983940,7990,7990,7990,7990,0
20230721,201100,919983940,7990,7990,7990,7990,0
20230721,201000,919983940,7990,7990,7990,7990,4416
20230721,200900,919983940,7990,7990,7990,7990,0
20230721,200800,919983940,7990,7990,7990,7990,0
20230721,200700,919983940,7990,7990,7990,7990,0
20230721,200600,919983940,7990,7990,7990,7990,0
20230721,200500,919983940,7990,7990,7990,7990,0
20230721,200400,919983940,7990,7990,7990,7990,0
20230721,200300,919983940,7990,7990,7990,7990,0
20230721,200200,919983940,7990,7990,7990,7990,0
20230721,200100,919983940,7990,7990,7990,7990,0
20230721,200000,919983940,7990,7990,7990,7990,0
20230721,195900,919983940,7990,7990,7990,7990,0
20230721,195800,919983940,7990,7990,7990,7990,0
20230721,195700,919983940,7990,7990,7990,7990,0
20230721,195600,919983940,7990,7990,7990,7990,0
20230721,195500,919983940,7990,7990,7990,7990,0
20230721,195400,919983940,7990,7990,7990,7990,0
20230721,195300,919983940,7990,7990,7990,7990,0
20230721,195200,919983940,7990,7990,7990,7990,0
20230721,195100,919983940,7990,7990,7990,7990,0
20230721,195000,919983940,7990,7990,7990,7990,0
20230721,194900,919983940,7990,7990,7990,7990,0
20230721,194800,919983940,7990,7990,7990,7990,0
20230721,194700,919983940,7990,7990,7990,7990,0
20230721,194600,919983940,7990,7990,7990,7990,0
20230721,194500,919983940,7990,7990,7990,7990,0
20230721,194400,919983940,7990,7990,7990,7990,0
20230721,194300,919983940,7990,7990,7990,7990,0
20230721,194200,919983940,7990,7990,7990,7990,0
20230721,194100,919983940,7990,7990,7990,7990,0
20230721,194000,919983940,7990,7990,7990,7990,4416
20230721,193900,919983940,7990,7990,7990,7990,0
20230721,193800,919983940,7990,7990,7990,7990,0
20230721,193700,919983940,7990,7990,7990,7990,0
20230721,193600,919983940,7990,7990,7990,7990,0
20230721,193500,919983940,7990,7990,7990,7990,0
20230721,193400,919983940,7990,7990,7990,7990,0
20230721,193300,919983940,7990,7990,7990,7990,0
20230721,193200,919983940,7990,7990,7990,7990,0
20230721,193100,919983940,7990,7990,7990,7990,0
20230721,193000,919983940,7990,7990,7990,7990,0
20230721,192900,919983940,7990,7990,7990,7990,0
20230721,192800,919983940,7990,7990,7990,7990,0
20230721,192700,919983940,7990,7990,7990,7990,0
20230721,192600,919983940,7990,7990,7990,7990,0
20230721,192500,919983940,7990,7990,7990,7990,0
20230721,192400,919983940,7990,7990,7990,7990,0
20230721,192300,919983940,7990,7990,7990,7990,0
20230721,192200,919983940,7990,7990,7990,7990,0
20230721,192100,919983940,7990,7990,7990,7990,0
20230721,192000,919983940,7990,7990,7990,7990,0
20230721,191900,919983940,7990,7990,7990,7990,0
20230721,191800,919983940,7990,7990,7990,7990,0
20230721,191700,919983940,7990,7990,7990,7990,0
20230721,191600,919983940,7990,7990,7990,7990,0
20230721,191500,919983940,7990,7990,7990,7990,0
20230721,191400,919983940,7990,7990,7990,7990,0
20230721,191300,919983940,7990,7990,7990,7990,0
20230721,191200,919983940,7990,7990,7990,7990,0
20230721,191100,919983940,7990,7990,7990,7990,0
20230721,191000,919983940,7990,7990,7990,7990,4416
20230721,190900,919983940,7990,7990,7990,7990,0
20230721,190800,919983940,7990,7990,7990,7990,0
20230721,190700,919983940,7990,7990,7990,7990,0
20230721,190600,919983940,7990,7990,7990,7990,0
20230721,190500,919983940,7990,7990,7990,7990,0
20230721,190400,919983940,7990,7990,7990,7990,0
20230721,190300,919983940,7990,7990,7990,7990,0
20230721,190200,919983940,7990,7990,7990,7990,0
20230721,190100,919983940,7990,7990,7990,7990,0
20230721,190000,919983940,7990,7990,7990,7990,0
20230721,185900,919983940,7990,7990,7990,7990,0
20230721,185800,919983940,7990,7990,7990,7990,0
20230721,185700,919983940,7990,7990,7990,7990,0
20230721,185600,919983940,7990,7990,7990,7990,0
20230721,185500,919983940,7990,7990,7990,7990,0
20230721,185400,919983940,7990,7990,7990,7990,0
20230721,185300,919983940,7990,7990,7990,7990,0
20230721,185200,919983940,7990,7990,7990,7990,0
20230721,185100,919983940,7990,7990,7990,7990,0
20230721,185000,919983940,7990,7990,7990,7990,0
20230721,184900,919983940,7990,7990,7990,7990,0
20230721,184800,919983940,7990,7990,7990,7990,0
20230721,184700,919983940,7990,7990,7990,7990,0
20230721,184600,919983940,7990,7990,7990,7990,0
20230721,184500,919983940,7990,7990,7990,7990,0
20230721,184400,919983940,7990,7990,7990,7990,0
20230721,184300,919983940,7990,7990,7990,7990,0
20230721,184200,919983940,7990,7990,7990,7990,0
20230721,184100,919983940,7990,7990,7990,7990,0
20230721,184000,919983940,7990,7990,7990,7990,4416
20230721,183900,919983940,7990,7990,7990,7990,0
20230721,183800,919983940,7990,7990,7990,7990,0
20230721,183700,919983940,7990,7990,7990,7990,0
20230721,183600,919983940,7990,7990,7990,7990,0
20230721,183500,919983940,7990,7990,7990,7990,0
20230721,183400,919983940,7990,7990,7990,7990,0
20230721,183300,919983940,7990,7990,7990,7990,0
20230721,183200,919983940,7990,7990,7990,7990,0
20230721,183100,919983940,7990,7990,7990,7990,0
20230721,183000,919983940,7990,7990,7990,7990,0
20230721,182900,919983940,7990,7990,7990,7990,0
20230721,182800,919983940,7990,7990,7990,7990,0
20230721,182700,919983940,7990,7990,7990,7990,0
20230721,182600,919983940,7990,7990,7990,7990,0
20230721,182500,919983940,7990,7990,7990,7990,0
20230721,182400,919983940,7990,7990,7990,7990,0
20230721,182300,919983940,7990,7990,7990,7990,0
20230721,182200,919983940,7990,7990,7990,7990,0
20230721,182100,919983940,7990,7990,7990,7990,0
20230721,182000,919983940,7990,7990,7990,7990,0
20230721,181900,919983940,7990,7990,7990,7990,0
20230721,181800,919983940,7990,7990,7990,7990,0
20230721,181700,919983940,7990,7990,7990,7990,0
20230721,181600,919983940,7990,7990,7990,7990,0
20230721,181500,919983940,7990,7990,7990,7990,0
20230721,181400,919983940,7990,7990,7990,7990,0
20230721,181300,919983940,7990,7990,7990,7990,0
20230721,181200,919983940,7990,7990,7990,7990,0
20230721,181100,919983940,7990,7990,7990,7990,0
20230721,181000,919983940,7990,7990,7990,7990,4416
20230721,180900,919983940,7990,7990,7990,7990,0
20230721,180800,919983940,7990,7990,7990,7990,0
20230721,180700,919983940,7990,7990,7990,7990,0
20230721,180600,919983940,7990,7990,7990,7990,0
20230721,180500,919983940,7990,7990,7990,7990,0
20230721,180400,919983940,7990,7990,7990,7990,0
20230721,180300,919983940,7990,7990,7990,7990,0
20230721,180200,919983940,7990,7990,7990,7990,0
20230721,180100,919983940,7990,7990,7990,7990,0
20230721,180000,919983940,7990,7990,7990,7990,0
20230721,175900,919983940,7990,7990,7990,7990,0
20230721,175800,919983940,7990,7990,7990,7990,0
20230721,175700,919983940,7990,7990,7990,7990,0
20230721,175600,919983940,7990,7990,7990,7990,0
20230721,175500,919983940,7990,7990,7990,7990,0
20230721,175400,919983940,7990,7990,7990,7990,0
20230721,175300,919983940,7990,7990,7990,7990,0
20230721,175200,919983940,7990,7990,7990,7990,0
20230721,175100,919983940,7990,7990,7990,7990,0
20230721,175000,919983940,7990,7990,7990,7990,0
20230721,174900,919983940,7990,7990,7990,7990,0
20230721,174800,919983940,7990,7990,7990,7990,0
20230721,174700,919983940,7990,7990,7990,7990,0
20230721,174600,919983940,7990,7990,7990,7990,0
20230721,174500,919983940,7990,7990,7990,7990,0
20230721,174400,919983940,7990,7990,7990,7990,0
20230721,174300,919983940,7990,7990,7990,7990,0
20230721,174200,919983940,7990,7990,7990,7990,0
20230721,174100,919983940,7990,7990,7990,7990,0
20230721,174000,919983940,7990,7990,7990,7990,4416
20230721,173900,919983940,7990,7990,7990,7990,0
20230721,173800,919983940,7990,7990,7990,7990,0
20230721,173700,919983940,7990,7990,7990,7990,0
20230721,173600,919983940,7990,7990,7990,7990,0
20230721,173500,919983940,7990,7990,7990,7990,0
20230721,173400,919983940,7990,7990,7990,7990,0
20230721,173300,919983940,7990,7990,7990,7990,0
20230721,173200,919983940,7990,7990,7990,7990,0
20230721,173100,919983940,7990,7990,7990,7990,0
20230721,173000,919983940,7990,7990,7990,7990,0
20230721,172900,919983940,7990,7990,7990,7990,0
20230721,172800,919983940,7990,7990,7990,7990,0
20230721,172700,919983940,7990,7990,7990,7990,0
20230721,172600,919983940,7990,7990,7990,7990,0
20230721,172500,919983940,7990,7990,7990,7990,0
20230721,172400,919983940,7990,7990,7990,7990,0
20230721,172300,919983940,7990,7990,7990,7990,0
20230721,172200,919983940,7990,7990,7990,7990,0
20230721,172100,919983940,7990,7990,7990,7990,0
20230721,172000,919983940,7990,7990,7990,7990,0
20230721,171900,919983940,7990,7990,7990,7990,0
20230721,171800,919983940,7990,7990,7990,7990,0
20230721,171700,919983940,7990,7990,7990,7990,0
20230721,171600,919983940,7990,7990,7990,7990,0
20230721,171500,919983940,7990,7990,7990,7990,0
20230721,171400,919983940,7990,7990,7990,7990,0
20230721,171300,919983940,7990,7990,7990,7990,0
20230721,171200,919983940,7990,7990,7990,7990,0
20230721,171100,919983940,7990,7990,7990,7990,0
20230721,171000,919983940,7990,7990,7990,7990,4416
20230721,170900,919983940,7990,7990,7990,7990,0
20230721,170800,919983940,7990,7990,7990,7990,0
20230721,170700,919983940,7990,7990,7990,7990,0
20230721,170600,919983940,7990,7990,7990,7990,0
20230721,170500,919983940,7990,7990,7990,7990,0
20230721,170400,919983940,7990,7990,7990,7990,0
20230721,170300,919983940,7990,7990,7990,7990,0
20230721,170200,919983940,7990,7990,7990,7990,0
20230721,170100,919983940,7990,7990,7990,7990,0
20230721,170000,919983940,7990,7990,7990,7990,0
20230721,165900,919983940,7990,7990,7990,7990,0
20230721,165800,919983940,7990,7990,7990,7990,0
20230721,165700,919983940,7990,7990,7990,7990,0
20230721,165600,919983940,7990,7990,7990,7990,0
20230721,165500,919983940,7990,7990,7990,7990,0
20230721,165400,919983940,7990,7990,7990,7990,0
20230721,165300,919983940,7990,7990,7990,7990,0
20230721,165200,919983940,7990,7990,7990,7990,0
20230721,165100,919983940,7990,7990,7990,7990,0
20230721,165000,919983940,7990,7990,7990,7990,0
20230721,164900,919983940,7990,7990,7990,7990,0
20230721,164800,919983940,7990,7990,7990,7990,0
20230721,164700,919983940,7990,7990,7990,7990,0
20230721,164600,919983940,7990,7990,7990,7990,0
20230721,164500,919983940,7990,7990,7990,7990,0
20230721,164400,919983940,7990,7990,7990,7990,0
20230721,164300,919983940,7990,7990,7990,7990,0
20230721,164200,919983940,7990,7990,7990,7990,0
20230721,164100,919983940,7990,7990,7990,7990,0
20230721,164000,919983940,7990,7990,7990,7990,4416
20230721,163900,919983940,7990,7990,7990,7990,0
20230721,163800,919983940,7990,7990,7990,7990,0
20230721,163700,919983940,7990,7990,7990,7990,0
20230721,163600,919983940,7990,7990,7990,7990,0
20230721,163500,919983940,7990,7990,7990,7990,0
20230721,163400,919983940,7990,7990,7990,7990,0
20230721,163300,919983940,7990,7990,7990,7990,0
20230721,163200,919983940,7990,7990,7990,7990,0
20230721,163100,919983940,7990,7990,7990,7990,0
20230721,163000,919983940,7990,7990,7990,7990,0
20230721,162900,919983940,7990,7990,7990,7990,0
20230721,162800,919983940,7990,7990,7990,7990,0
20230721,162700,919983940,7990,7990,7990,7990,0
20230721,162600,919983940,7990,7990,7990,7990,0
20230721,162500,919983940,7990,7990,7990,7990,0
20230721,162400,919983940,7990,7990,7990,7990,0
20230721,162300,919983940,7990,7990,7990,7990,0
20230721,162200,919983940,7990,7990,7990,7990,0
20230721,162100,919983940,7990,7990,7990,7990,0
20230721,162000,919983940,7990,7990,7990,7990,0
20230721,161900,919983940,7990,7990,7990,7990,0
20230721,161800,919983940,7990,7990,7990,7990,0
20230721,161700,919983940,7990,7990,7990,7990,0
20230721,161600,919983940,7990,7990,7990,7990,0
20230721,161500,919983940,7990,7990,7990,7990,0
20230721,161400,919983940,7990,7990,7990,7990,0
20230721,161300,919983940,7990,7990,7990,7990,0
20230721,161200,919983940,7990,7990,7990,7990,0
20230721,161100,919983940,7990,7990,7990,7990,0
20230721,161000,919983940,7990,7990,7990,7990,4416
20230721,160900,919983940,7990,7990,7990,7990,0
20230721,160800,919983940,7990,7990,7990,7990,0
20230721,160700,919983940,7990,7990,7990,7990,0
20230721,160600,919983940,7990,7990,7990,7990,0
20230721,160500,919983940,7990,7990,7990,7990,0
20230721,160400,919983940,7990,7990,7990,7990,0
20230721,160300,919983940,7990,7990,7990,7990,0
20230721,160200,919983940,7990,7990,7990,7990,0
20230721,160100,919983940,7990,7990,7990,7990,0
20230721,160000,919983940,7990,7990,7990,7990,0
20230721,155900,919983940,7990,7990,7990,7990,0
20230721,155800,919983940,7990,7990,7990,7990,0
20230721,155700,919983940,7990,7990,7990,7990,0
20230721,155600,919983940,7990,7990,7990,7990,0
20230721,155500,919983940,7990,7990,7990,7990,0
20230721,155400,919983940,7990,7990,7990,7990,0
20230721,155300,919983940,7990,7990,7990,7990,0
20230721,155200,919983940,7990,7990,7990,7990,0
20230721,155100,919983940,7990,7990,7990,7990,0
20230721,155000,919983940,7990,7990,7990,7990,0
20230721,154900,919983940,7990,7990,7990,7990,0
20230721,154800,919983940,7990,7990,7990,7990,0
20230721,154700,919983940,7990,7990,7990,7990,0
20230721,154600,919983940,7990,7990,7990,7990,0
20230721,154500,919983940,7990,7990,7990,7990,0
20230721,154400,919983940,7990,7990,7990,7990,0
20230721,154300,919983940,7990,7990,7990,7990,0
20230721,154200,919983940,7990,7990,7990,7990,0
20230721,154100,919983940,7990,7990,7990,7990,0
20230721,154000,919983940,7990,7990,7990,7990,4416
20230721,153900,919983940,7990,7990,7990,7990,0
20230721,153800,919983940,7990,7990,7990,7990,0
20230721,153700,919983940,7990,7990,7990,7990,0
20230721,153600,919983940,7990,7990,7990,7990,0
20230721,153500,919983940,7990,7990,7990,7990,0
20230721,153400,919983940,7990,7990,7990,7990,0
20230721,153300,919983940,7990,7990,7990,7990,0
20230721,153200,919983940,7990,7990,7990,7990,0
20230721,153100,919983940,7990,7990,7990,7990,0
20230721,153000,919983940,7990,7990,7990,7990,4416
20230721,152900,884700100,8020,8020,8020,8020,0
20230721,152800,884700100,8020,8020,8020,8020,0
20230721,152700,884700100,8020,8020,8020,8020,0
20230721,152600,884700100,8020,8020,8020,8020,0
20230721,152500,884700100,8020,8020,8020,8020,0
20230721,152400,884700100,8020,8020,8020,8020,0
20230721,152300,884700100,8020,8020,8020,8020,0
20230721,152200,884700100,8020,8020,8020,8020,0
20230721,152100,884700100,8020,8020,8020,8020,0
20230721,152000,884700100,8020,8020,8020,8020,0
20230721,151900,884700100,8020,8030,8030,8020,10
20230721,151800,884619810,8020,8030,8030,8020,134
20230721,151700,883544790,8030,8030,8030,8030,35
20230721,151600,883263740,8030,8040,8040,8020,508
20230721,151500,879186090,8060,8030,8060,8030,133
20230721,151400,878114600,8030,8030,8030,8030,80
20230721,151300,877472200,8050,8060,8060,8050,11
20230721,151200,877383560,8060,8020,8060,8020,213
20230721,151100,875671140,8050,8020,8050,8020,650
20230721,151000,870450930,8010,8020,8020,8010,97
20230721,150900,869673230,8030,8030,8030,8030,151
20230721,150800,868460700,8020,8020,8020,8020,100
20230721,150700,867658700,8020,8000,8020,8000,2
20230721,150600,867642680,8000,8000,8000,8000,664
20230721,150500,862330680,8000,8030,8030,8000,393
20230721,150400,859180680,8000,7990,8000,7990,813
20230721,150300,852679680,7990,7990,7990,7990,3
20230721,150200,852655710,8000,7990,8000,7990,848
20230721,150100,845872750,7990,8000,8000,7990,4109
20230721,150000,813037210,8000,8020,8020,8000,9624
20230721,145900,735996790,8030,8030,8030,8030,398
20230721,145800,732800850,8050,8040,8050,8030,592
20230721,145700,728042870,8030,8060,8060,8030,4792
20230721,145600,689515130,8060,8060,8060,8060,0
20230721,145500,689515130,8060,8060,8060,8060,0
20230721,145400,689515130,8060,8040,8060,8040,2
20230721,145300,689499030,8040,8050,8060,8040,1083
20230721,145200,680787120,8050,8050,8050,8050,50
20230721,145100,680384620,8060,8060,8060,8060,1
20230721,145000,680376560,8060,8060,8060,8060,0
20230721,144900,680376560,8060,8060,8060,8060,0
20230721,144800,680376560,8060,8050,8060,8050,188
20230721,144700,678861290,8050,8050,8050,8050,10
20230721,144600,678780790,8060,8060,8060,8060,1
20230721,144500,678772730,8050,8060,8060,8050,260
20230721,144400,676679630,8050,8050,8050,8050,100
20230721,144300,675874630,8050,8060,8060,8050,192
20230721,144200,674328960,8060,8060,8060,8060,58
20230721,144100,673861480,8060,8070,8070,8060,3
20230721,144000,673837290,8050,8050,8050,8050,0
20230721,143900,673837290,8050,8050,8050,8050,300
20230721,143800,671422290,8050,8040,8050,8040,10
20230721,143700,671341800,8040,8040,8040,8040,0
20230721,143600,671341800,8040,8040,8040,8040,80
20230721,143500,670698600,8040,8050,8050,8040,130
20230721,143400,669653200,8050,8050,8050,8030,776
20230721,143300,663416090,8040,8040,8040,8040,0
20230721,143200,663416090,8040,8040,8040,8040,1
20230721,143100,663408050,8050,8050,8050,8050,0
20230721,143000,663408050,8050,8050,8050,8050,24
20230721,142900,663214850,8040,8050,8050,8040,522
20230721,142800,659017950,8050,8050,8050,8050,290
20230721,142700,656683450,8050,8050,8050,8050,30
20230721,142600,656441950,8050,8050,8050,8050,0
20230721,142500,656441950,8050,8050,8050,8050,5
20230721,142400,656401700,8070,8050,8070,8040,85
20230721,142300,655717440,8040,8050,8050,8040,168
20230721,142200,654365050,8090,8090,8090,8090,0
20230721,142100,654365050,8090,8090,8090,8090,0
20230721,142000,654365050,8090,8090,8090,8090,0
20230721,141900,654365050,8090,8050,8090,8040,1793
20230721,141800,639931290,8050,8060,8060,8050,445
20230721,141700,636349020,8050,8060,8060,8050,301
20230721,141600,633925610,8090,8090,8090,8090,502
20230721,141500,629864430,8060,8060,8060,8060,0
20230721,141400,629864430,8060,8090,8090,8060,39
20230721,141300,629550030,8100,8100,8100,8100,0
20230721,141200,629550030,8100,8050,8100,8050,2
20230721,141100,629533880,8050,8050,8050,8050,3
20230721,141000,629509730,8050,8050,8050,8050,95
20230721,140900,628744980,8050,8080,8080,8050,42
20230721,140800,628406520,8100,8100,8100,8100,5
20230721,140700,628366020,8100,8100,8100,8100,0
20230721,140600,628366020,8100,8080,8100,8080,108
20230721,140500,627493220,8080,8080,8080,8080,0
20230721,140400,627493220,8080,8080,8080,8080,285
20230721,140300,625190420,8080,8080,8080,8080,20
20230721,140200,625028820,8080,8080,8080,8080,0
20230721,140100,625028820,8080,8050,8080,8050,12
20230721,140000,624931890,8050,8050,8050,8050,124
20230721,135900,623933690,8050,8050,8050,8050,6
20230721,135800,623885390,8040,8050,8050,8040,44
20230721,135700,623531610,8080,8080,8080,8040,750
20230721,135600,617498940,8080,8080,8080,8080,10
20230721,135500,617418140,8080,8080,8080,8080,0
20230721,135400,617418140,8080,8080,8080,8080,0
20230721,135300,617418140,8080,8080,8080,8080,0
20230721,135200,617418140,8080,8040,8080,8040,247
20230721,135100,615432220,8050,8050,8050,8050,0
20230721,135000,615432220,8050,8050,8050,8050,137
20230721,134900,614329370,8050,8050,8050,8050,165
20230721,134800,613001120,8050,8050,8050,8050,0
20230721,134700,613001120,8050,8050,8050,8050,0
20230721,134600,613001120,8050,8050,8050,8050,254
20230721,134500,610956420,8050,8070,8070,8050,463
20230721,134400,607223930,8070,8070,8070,8070,3
20230721,134300,607199720,8070,8070,8070,8070,0
20230721,134200,607199720,8070,8070,8070,8070,0
20230721,134100,607199720,8070,8070,8070,8070,0
20230721,134000,607199720,8070,8070,8070,8070,0
20230721,133900,607199720,8070,8070,8070,8070,5
20230721,133800,607159370,8070,8070,8070,8070,0
20230721,133700,607159370,8070,8070,8070,8070,1
20230721,133600,607151300,8070,8070,8070,8070,49
20230721,133500,606755870,8040,8050,8050,8040,526
20230721,133400,602524630,8050,8070,8070,8050,1162
20230721,133300,593163210,8060,8060,8060,8060,0
20230721,133200,593163210,8060,8080,8080,8060,1500
20230721,133100,581067510,8070,8070,8070,8070,0
20230721,133000,581067510,8070,8070,8070,8070,0
20230721,132900,581067510,8070,8070,8070,8070,1300
20230721,132800,570576510,8070,8070,8070,8070,0
20230721,132700,570576510,8070,8070,8070,8070,136
20230721,132600,569478990,8080,8080,8080,8080,1047
20230721,132500,561019230,8090,8090,8090,8090,0
20230721,132400,561019230,8090,8090,8090,8090,206
20230721,132300,559352690,8100,8090,8100,8090,74
20230721,132200,558754020,8090,8090,8090,8090,0
20230721,132100,558754020,8090,8090,8090,8090,0
20230721,132000,558754020,8090,8090,8090,8090,315
20230721,131900,556205670,8090,8090,8090,8090,0
20230721,131800,556205670,8090,8100,8100,8090,2
20230721,131700,556189480,8100,8100,8100,8100,100
20230721,131600,555379480,8100,8100,8100,8100,254
20230721,131500,553322080,8130,8130,8130,8130,0
20230721,131400,553322080,8130,8100,8130,8100,2
20230721,131300,553305850,8100,8100,8100,8100,90
20230721,131200,552576850,8100,8100,8100,8100,0
20230721,131100,552576850,8100,8100,8100,8090,53
20230721,131000,552147560,8100,8100,8100,8100,448
20230721,130900,548518760,8130,8130,8130,8130,4
20230721,130800,548486240,8140,8140,8140,8140,0
20230721,130700,548486240,8140,8140,8140,8140,29
20230721,130600,548250180,8140,8110,8140,8110,501
20230721,130500,544172090,8110,8110,8110,8110,80
20230721,130400,543523290,8120,8120,8120,8120,0
20230721,130300,543523290,8120,8120,8120,8120,0
20230721,130200,543523290,8120,8130,8130,8120,255
20230721,130100,541450190,8120,8120,8120,8120,666
20230721,130000,536042270,8120,8120,8120,8120,0
20230721,125900,536042270,8120,8120,8120,8120,639
20230721,125800,530853590,8120,8110,8120,8110,31
20230721,125700,530601970,8110,8110,8110,8110,259
20230721,125600,528501480,8110,8110,8110,8110,0
20230721,125500,528501480,8110,8110,8110,8110,40
20230721,125400,528177080,8120,8100,8120,8100,1072
20230721,125300,519473880,8110,8110,8110,8110,0
20230721,125200,519473880,8110,8110,8110,8110,1
20230721,125100,519465770,8110,8110,8110,8110,0
20230721,125000,519465770,8110,8110,8110,8110,0
20230721,124900,519465770,8110,8110,8110,8110,0
20230721,124800,519465770,8110,8120,8120,8110,675
20230721,124700,513989720,8120,8120,8120,8120,0
20230721,124600,513989720,8120,8120,8120,8120,0
20230721,124500,513989720,8120,8120,8120,8120,0
20230721,124400,513989720,8120,8120,8120,8120,0
20230721,124300,513989720,8120,8110,8120,8110,87
20230721,124200,513283570,8110,8110,8110,8110,61
20230721,124100,512788860,8110,8120,8120,8110,745
20230721,124000,506739660,8140,8140,8140,8140,811
20230721,123900,500138120,8130,8130,8130,8130,0
20230721,123800,500138120,8130,8130,8130,8130,101
20230721,123700,499316990,8130,8130,8130,8130,1
20230721,123600,499308860,8140,8140,8140,8140,0
20230721,123500,499308860,8140,8120,8140,8120,101
20230721,123400,498488720,8120,8120,8120,8120,5
20230721,123300,498448120,8120,8120,8120,8120,0
20230721,123200,498448120,8120,8120,8120,8120,30
20230721,123100,498204520,8120,8120,8120,8120,0
20230721,123000,498204520,8120,8130,8130,8120,177
20230721,122900,496766280,8140,8140,8140,8140,401
20230721,122800,493502140,8150,8140,8150,8140,316
20230721,122700,490926750,8140,8140,8140,8140,130
20230721,122600,489868550,8140,8130,8140,8130,661
20230721,122500,484488660,8130,8130,8130,8130,800
20230721,122400,477984660,8110,8110,8110,8110,0
20230721,122300,477984660,8110,8110,8110,8110,1
20230721,122200,477976550,8130,8130,8130,8130,17
20230721,122100,477838340,8110,8110,8110,8110,0
20230721,122000,477838340,8110,8110,8110,8110,0
20230721,121900,477838340,8110,8110,8110,8110,0
20230721,121800,477838340,8110,8110,8110,8110,0
20230721,121700,477838340,8110,8110,8110,8110,0
20230721,121600,477838340,8110,8110,8110,8110,27
20230721,121500,477619370,8110,8130,8130,8100,1216
20230721,121400,467758750,8130,8130,8130,8130,10
20230721,121300,467677450,8140,8140,8140,8140,50
20230721,121200,467270450,8140,8140,8140,8140,0
20230721,121100,467270450,8140,8130,8140,8110,1148
20230721,121000,457941340,8140,8150,8150,8140,608
20230721,120900,452988590,8160,8160,8160,8160,8
20230721,120800,452923310,8160,8160,8160,8160,100
20230721,120700,452107310,8160,8160,8160,8160,0
20230721,120600,452107310,8160,8160,8160,8160,0
20230721,120500,452107310,8160,8160,8160,8160,113
20230721,120400,451185230,8170,8170,8170,8170,10
20230721,120300,451103530,8170,8170,8170,8170,2
20230721,120200,451087190,8160,8160,8160,8160,0
20230721,120100,451087190,8160,8160,8160,8160,200
20230721,120000,449455190,8160,8160,8160,8160,0
20230721,115900,449455190,8160,8160,8160,8160,2
20230721,115800,449438870,8150,8150,8150,8150,0
20230721,115700,449438870,8150,8150,8150,8150,17
20230721,115600,449300320,8150,8150,8150,8150,60
20230721,115500,448811320,8150,8150,8150,8150,0
20230721,115400,448811320,8150,8150,8150,8150,160
20230721,115300,447507320,8150,8150,8150,8150,50
20230721,115200,447099820,8150,8150,8150,8150,0
20230721,115100,447099820,8150,8150,8150,8150,1
20230721,115000,447091670,8160,8160,8160,8160,0
20230721,114900,447091670,8160,8160,8160,8160,100
20230721,114800,446275670,8160,8160,8160,8160,0
20230721,114700,446275670,8160,8160,8160,8160,0
20230721,114600,446275670,8160,8160,8160,8140,878
20230721,114500,439111290,8170,8160,8170,8160,402
20230721,114400,435830960,8160,8170,8170,8160,1129
20230721,114300,426615350,8170,8170,8170,8170,626
20230721,114200,421500930,8170,8170,8170,8170,517
20230721,114100,417277040,8170,8170,8170,8170,0
20230721,114000,417277040,8170,8170,8170,8170,0
20230721,113900,417277040,8170,8140,8170,8140,5
20230721,113800,417236220,8140,8140,8140,8140,0
20230721,113700,417236220,8140,8170,8170,8140,378
20230721,113600,414154260,8170,8170,8170,8170,0
20230721,113500,414154260,8170,8170,8180,8170,21
20230721,113400,413982680,8170,8170,8170,8170,1
20230721,113300,413974510,8170,8160,8170,8160,428
20230721,113200,410477850,8160,8160,8160,8160,101
20230721,113100,409653690,8160,8160,8160,8160,0
20230721,113000,409653690,8160,8160,8160,8160,0
20230721,112900,409653690,8160,8160,8160,8160,14
20230721,112800,409539450,8160,8160,8160,8160,30
20230721,112700,409294650,8160,8160,8160,8160,0
20230721,112600,409294650,8160,8160,8160,8160,5
20230721,112500,409253850,8160,8160,8160,8160,50
20230721,112400,408845850,8170,8180,8180,8160,288
20230721,112300,406493320,8170,8170,8170,8170,50
20230721,112200,406084820,8180,8170,8180,8170,310
20230721,112100,403549120,8180,8180,8180,8180,0
20230721,112000,403549120,8180,8180,8180,8180,360
20230721,111900,400604320,8190,8170,8190,8170,356
20230721,111800,397694640,8180,8180,8180,8180,64
20230721,111700,397171120,8180,8170,8180,8170,110
20230721,111600,396271370,8180,8180,8180,8180,558
20230721,111500,391706930,8180,8180,8180,8170,272
20230721,111400,389483370,8180,8180,8180,8180,20
20230721,111300,389319770,8190,8170,8190,8170,2
20230721,111200,389303410,8170,8190,8190,8170,453
20230721,111100,385601400,8190,8180,8190,8180,1500
20230721,111000,373318890,8170,8170,8170,8170,0
20230721,110900,373318890,8170,8140,8170,8140,18
20230721,110800,373172130,8130,8130,8130,8130,0
20230721,110700,373172130,8130,8130,8130,8130,521
20230721,110600,368936400,8110,8180,8180,8110,3722
20230721,110500,338663420,8190,8190,8190,8190,1
20230721,110400,338655230,8150,8150,8150,8150,5
20230721,110300,338614480,8150,8190,8190,8150,643
20230721,110200,333356010,8200,8200,8200,8200,623
20230721,110100,328247410,8200,8200,8210,8200,505
20230721,110000,324102160,8200,8170,8200,8170,2896
20230721,105900,300395620,8170,8170,8170,8150,1707
20230721,105800,286480530,8170,8170,8170,8170,530
20230721,105700,282150430,8170,8160,8170,8160,134
20230721,105600,281056940,8170,8170,8170,8170,20
20230721,105500,280893540,8170,8170,8180,8150,1042
20230721,105400,272376690,8170,8160,8170,8160,445
20230721,105300,268743480,8160,8130,8160,8130,7
20230721,105200,268686390,8120,8120,8120,8120,0
20230721,105100,268686390,8120,8140,8140,8110,519
20230721,105000,264471230,8180,8180,8180,8180,23
20230721,104900,264283090,8170,8180,8180,8170,589
20230721,104800,259469760,8170,8210,8210,8170,1111
20230721,104700,250385750,8210,8220,8220,8180,2016
20230721,104600,233839330,8220,8220,8230,8190,1596
20230721,104500,220714000,8220,8150,8220,8150,4420
20230721,104400,184527830,8150,8140,8150,8140,881
20230721,104300,177353980,8140,8140,8140,8140,200
20230721,104200,175725980,8130,8140,8140,8130,405
20230721,104100,172429330,8130,8120,8130,8120,668
20230721,104000,167004670,8130,8140,8140,8130,71
20230721,103900,166427380,8120,8140,8140,8120,360
20230721,103800,163503180,8110,8120,8150,8110,958
20230721,103700,155714500,8120,8110,8120,8110,594
20230721,103600,150894900,8110,8100,8110,8100,555
20230721,103500,146395580,8100,8100,8100,8100,65
20230721,103400,145869080,8100,8100,8100,8100,500
20230721,103300,141819080,8100,8100,8100,8100,711
20230721,103200,136059980,8100,8100,8100,8100,218
20230721,103100,134294180,8080,8080,8080,8080,922
20230721,103000,126844420,8080,8080,8080,8080,161
20230721,102900,125543540,8080,8080,8080,8080,10
20230721,102800,125462740,8080,8080,8080,8080,3
20230721,102700,125438500,8080,8080,8080,8040,71
20230721,102600,124866820,8060,8050,8060,8050,121
20230721,102500,123891870,8050,8050,8050,8050,0
20230721,102400,123891870,8050,8060,8060,8050,1169
20230721,102300,114481320,8070,8070,8070,8070,0
20230721,102200,114481320,8070,8080,8080,8070,20
20230721,102100,114319830,8080,8080,8080,8080,0
20230721,102000,114319830,8080,8080,8080,8080,0
20230721,101900,114319830,8080,8080,8080,8080,0
20230721,101800,114319830,8080,8080,8080,8080,35
20230721,101700,114037030,8080,8050,8080,8050,82
20230721,101600,113374500,8050,8050,8050,8050,50
20230721,101500,112972000,8050,8050,8060,8050,102
20230721,101400,112150890,8060,8060,8080,8060,8
20230721,101300,112086370,8070,8070,8070,8070,0
20230721,101200,112086370,8070,8070,8070,8070,1
20230721,101100,112078300,8070,8070,8070,8070,0
20230721,101000,112078300,8070,8070,8070,8070,305
20230721,100900,109616950,8070,8080,8080,8070,13
20230721,100800,109511940,8080,8080,8080,8080,0
20230721,100700,109511940,8080,8080,8080,8070,55
20230721,100600,109067940,8080,8090,8090,8080,884
20230721,100500,101924220,8130,8080,8130,8080,652
20230721,100400,96656010,8110,8110,8110,8110,100
20230721,100300,95845010,8110,8110,8110,8110,50
20230721,100200,95439510,8110,8110,8110,8110,100
20230721,100100,94628510,8110,8100,8110,8100,647
20230721,100000,89387510,8100,8100,8100,8100,12
20230721,095900,89290310,8100,8080,8100,8080,251
20230721,095800,87259260,8080,8070,8080,8070,520
20230721,095700,83060680,8050,8060,8060,8050,35
20230721,095600,82778920,8040,8050,8050,8040,25
20230721,095500,82577820,8080,8080,8080,8080,0
20230721,095400,82577820,8080,8080,8080,8080,0
20230721,095300,82577820,8080,8080,8080,8080,0
20230721,095200,82577820,8080,8080,8080,8080,1
20230721,095100,82569740,8030,8030,8030,8030,8
20230721,095000,82505500,8080,8080,8080,8080,1
20230721,094900,82497420,8080,8080,8080,8080,0
20230721,094800,82497420,8080,8080,8080,8080,0
20230721,094700,82497420,8080,8080,8080,8080,412
20230721,094600,79168460,8080,8080,8080,8080,0
20230721,094500,79168460,8080,8080,8080,8080,0
20230721,094400,79168460,8080,8080,8080,8080,20
20230721,094300,79006860,8090,8060,8090,8030,261
20230721,094200,76907570,8060,8080,8080,8060,165
20230721,094100,75576650,8080,8080,8080,8080,0
20230721,094000,75576650,8080,8080,8080,8080,21
20230721,093900,75406970,8060,8060,8060,8060,36
20230721,093800,75116810,8060,8060,8060,8060,49
20230721,093700,74721870,8050,8050,8050,8050,70
20230721,093600,74158370,8050,8050,8050,8050,14
20230721,093500,74045670,8050,8040,8050,8040,225
20230721,093400,72234920,8050,8050,8050,8050,1
20230721,093300,72226870,8050,8050,8050,8050,4
20230721,093200,72194670,8030,8050,8050,8030,14
20230721,093100,72082050,8050,8050,8050,8030,114
20230721,093000,71166390,8020,8020,8020,8020,255
20230721,092900,69121290,8050,8050,8050,8050,28
20230721,092800,68895890,8050,8040,8050,8040,231
20230721,092700,67036500,8020,8030,8030,8020,178
20230721,092600,65608880,8030,8030,8030,8030,50
20230721,092500,65207380,8030,8050,8050,8030,6
20230721,092400,65159160,8050,8050,8050,8050,0
20230721,092300,65159160,8050,8020,8050,8020,2
20230721,092200,65143090,8020,8020,8020,8020,1
20230721,092100,65135070,8030,8030,8030,8030,0
20230721,092000,65135070,8030,8030,8030,8030,38
20230721,091900,64829930,8030,8050,8050,8030,2021
20230721,091800,48597300,8030,8020,8030,8020,64
20230721,091700,48083980,8020,8020,8020,8020,0
20230721,091600,48083980,8020,8020,8020,8020,1
20230721,091500,48075960,8010,8020,8020,8010,1506
20230721,091400,36006310,8050,8020,8050,8020,2
20230721,091300,35990240,8040,8040,8040,8040,19
20230721,091200,35837480,8050,8050,8050,8050,249
20230721,091100,33833030,8060,8050,8060,8050,106
20230721,091000,32979580,8050,8050,8050,8040,316
20230721,090900,30435940,8050,8050,8050,8050,437
20230721,090800,26918090,8060,8060,8060,8060,11
20230721,090700,26829430,8070,8070,8070,8070,50
20230721,090600,26425930,8020,8020,8020,8020,312
20230721,090500,23923690,8020,8020,8020,8020,251
20230721,090400,21910670,8010,8020,8020,8010,117
20230721,090300,20973100,8010,8010,8010,8010,347
20230721,090200,18193630,8010,8020,8020,8000,459
20230721,090100,14518380,8090,8090,8090,8090,0
20230721,090000,14518380,8090,8000,8090,7990,1758