stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183400,2903486650,20150,20150,20150,20150,3702
20230706,183300,2903486650,20150,20150,20150,20150,0
20230706,183200,2903486650,20150,20150,20150,20150,0
20230706,183100,2903486650,20150,20150,20150,20150,0
20230706,183000,2903486650,20150,20150,20150,20150,0
20230706,182900,2903486650,20150,20150,20150,20150,0
20230706,182800,2903486650,20150,20150,20150,20150,0
20230706,182700,2903486650,20150,20150,20150,20150,0
20230706,182600,2903486650,20150,20150,20150,20150,0
20230706,182500,2903486650,20150,20150,20150,20150,0
20230706,182400,2903486650,20150,20150,20150,20150,0
20230706,182300,2903486650,20150,20150,20150,20150,0
20230706,182200,2903486650,20150,20150,20150,20150,0
20230706,182100,2903486650,20150,20150,20150,20150,0
20230706,182000,2903486650,20150,20150,20150,20150,0
20230706,181900,2903486650,20150,20150,20150,20150,0
20230706,181800,2903486650,20150,20150,20150,20150,0
20230706,181700,2903486650,20150,20150,20150,20150,0
20230706,181600,2903486650,20150,20150,20150,20150,0
20230706,181500,2903486650,20150,20150,20150,20150,0
20230706,181400,2903486650,20150,20150,20150,20150,0
20230706,181300,2903486650,20150,20150,20150,20150,0
20230706,181200,2903486650,20150,20150,20150,20150,0
20230706,181100,2903486650,20150,20150,20150,20150,0
20230706,181000,2903486650,20150,20150,20150,20150,0
20230706,180900,2903486650,20150,20150,20150,20150,0
20230706,180800,2903486650,20150,20150,20150,20150,0
20230706,180700,2903486650,20150,20150,20150,20150,0
20230706,180600,2903486650,20150,20150,20150,20150,0
20230706,180500,2903486650,20150,20150,20150,20150,0
20230706,180400,2903486650,20150,20150,20150,20150,3702
20230706,180300,2903486650,20150,20150,20150,20150,0
20230706,180200,2903486650,20150,20150,20150,20150,0
20230706,180100,2903486650,20150,20150,20150,20150,0
20230706,180000,2903486650,20150,20150,20150,20150,0
20230706,175900,2903486650,20150,20150,20150,20150,0
20230706,175800,2903486650,20150,20150,20150,20150,0
20230706,175700,2903486650,20150,20150,20150,20150,0
20230706,175600,2903486650,20150,20150,20150,20150,0
20230706,175500,2903486650,20150,20150,20150,20150,0
20230706,175400,2903486650,20150,20150,20150,20150,0
20230706,175300,2903486650,20150,20150,20150,20150,0
20230706,175200,2903486650,20150,20150,20150,20150,0
20230706,175100,2903486650,20150,20150,20150,20150,0
20230706,175000,2903486650,20150,20150,20150,20150,0
20230706,174900,2903486650,20150,20150,20150,20150,0
20230706,174800,2903486650,20150,20150,20150,20150,0
20230706,174700,2903486650,20150,20150,20150,20150,0
20230706,174600,2903486650,20150,20150,20150,20150,0
20230706,174500,2903486650,20150,20150,20150,20150,0
20230706,174400,2903486650,20150,20150,20150,20150,0
20230706,174300,2903486650,20150,20150,20150,20150,0
20230706,174200,2903486650,20150,20150,20150,20150,0
20230706,174100,2903486650,20150,20150,20150,20150,0
20230706,174000,2903486650,20150,20150,20150,20150,0
20230706,173900,2903486650,20150,20150,20150,20150,0
20230706,173800,2903486650,20150,20150,20150,20150,0
20230706,173700,2903486650,20150,20150,20150,20150,0
20230706,173600,2903486650,20150,20150,20150,20150,0
20230706,173500,2903486650,20150,20150,20150,20150,0
20230706,173400,2903486650,20150,20150,20150,20150,3702
20230706,173300,2903486650,20150,20150,20150,20150,0
20230706,173200,2903486650,20150,20150,20150,20150,0
20230706,173100,2903486650,20150,20150,20150,20150,0
20230706,173000,2903486650,20150,20150,20150,20150,0
20230706,172900,2903486650,20150,20150,20150,20150,0
20230706,172800,2903486650,20150,20150,20150,20150,0
20230706,172700,2903486650,20150,20150,20150,20150,0
20230706,172600,2903486650,20150,20150,20150,20150,0
20230706,172500,2903486650,20150,20150,20150,20150,0
20230706,172400,2903486650,20150,20150,20150,20150,0
20230706,172300,2903486650,20150,20150,20150,20150,0
20230706,172200,2903486650,20150,20150,20150,20150,0
20230706,172100,2903486650,20150,20150,20150,20150,0
20230706,172000,2903486650,20150,20150,20150,20150,0
20230706,171900,2903486650,20150,20150,20150,20150,0
20230706,171800,2903486650,20150,20150,20150,20150,0
20230706,171700,2903486650,20150,20150,20150,20150,0
20230706,171600,2903486650,20150,20150,20150,20150,0
20230706,171500,2903486650,20150,20150,20150,20150,0
20230706,171400,2903486650,20150,20150,20150,20150,0
20230706,171300,2903486650,20150,20150,20150,20150,0
20230706,171200,2903486650,20150,20150,20150,20150,0
20230706,171100,2903486650,20150,20150,20150,20150,0
20230706,171000,2903486650,20150,20150,20150,20150,0
20230706,170900,2903486650,20150,20150,20150,20150,0
20230706,170800,2903486650,20150,20150,20150,20150,0
20230706,170700,2903486650,20150,20150,20150,20150,0
20230706,170600,2903486650,20150,20150,20150,20150,0
20230706,170500,2903486650,20150,20150,20150,20150,0
20230706,170400,2903486650,20150,20150,20150,20150,3702
20230706,170300,2903486650,20150,20150,20150,20150,0
20230706,170200,2903486650,20150,20150,20150,20150,0
20230706,170100,2903486650,20150,20150,20150,20150,0
20230706,170000,2903486650,20150,20150,20150,20150,0
20230706,165900,2903486650,20150,20150,20150,20150,0
20230706,165800,2903486650,20150,20150,20150,20150,0
20230706,165700,2903486650,20150,20150,20150,20150,0
20230706,165600,2903486650,20150,20150,20150,20150,0
20230706,165500,2903486650,20150,20150,20150,20150,0
20230706,165400,2903486650,20150,20150,20150,20150,0
20230706,165300,2903486650,20150,20150,20150,20150,0
20230706,165200,2903486650,20150,20150,20150,20150,0
20230706,165100,2903486650,20150,20150,20150,20150,0
20230706,165000,2903486650,20150,20150,20150,20150,0
20230706,164900,2903486650,20150,20150,20150,20150,0
20230706,164800,2903486650,20150,20150,20150,20150,0
20230706,164700,2903486650,20150,20150,20150,20150,0
20230706,164600,2903486650,20150,20150,20150,20150,0
20230706,164500,2903486650,20150,20150,20150,20150,0
20230706,164400,2903486650,20150,20150,20150,20150,0
20230706,164300,2903486650,20150,20150,20150,20150,0
20230706,164200,2903486650,20150,20150,20150,20150,0
20230706,164100,2903486650,20150,20150,20150,20150,0
20230706,164000,2903486650,20150,20150,20150,20150,0
20230706,163900,2903486650,20150,20150,20150,20150,0
20230706,163800,2903486650,20150,20150,20150,20150,0
20230706,163700,2903486650,20150,20150,20150,20150,0
20230706,163600,2903486650,20150,20150,20150,20150,0
20230706,163500,2903486650,20150,20150,20150,20150,0
20230706,163400,2903486650,20150,20150,20150,20150,3702
20230706,163300,2903486650,20150,20150,20150,20150,0
20230706,163200,2903486650,20150,20150,20150,20150,0
20230706,163100,2903486650,20150,20150,20150,20150,0
20230706,163000,2903486650,20150,20150,20150,20150,0
20230706,162900,2903486650,20150,20150,20150,20150,0
20230706,162800,2903486650,20150,20150,20150,20150,0
20230706,162700,2903486650,20150,20150,20150,20150,0
20230706,162600,2903486650,20150,20150,20150,20150,0
20230706,162500,2903486650,20150,20150,20150,20150,0
20230706,162400,2903486650,20150,20150,20150,20150,0
20230706,162300,2903486650,20150,20150,20150,20150,0
20230706,162200,2903486650,20150,20150,20150,20150,0
20230706,162100,2903486650,20150,20150,20150,20150,0
20230706,162000,2903486650,20150,20150,20150,20150,0
20230706,161900,2903486650,20150,20150,20150,20150,0
20230706,161800,2903486650,20150,20150,20150,20150,0
20230706,161700,2903486650,20150,20150,20150,20150,0
20230706,161600,2903486650,20150,20150,20150,20150,0
20230706,161500,2903486650,20150,20150,20150,20150,0
20230706,161400,2903486650,20150,20150,20150,20150,0
20230706,161300,2903486650,20150,20150,20150,20150,0
20230706,161200,2903486650,20150,20150,20150,20150,0
20230706,161100,2903486650,20150,20150,20150,20150,0
20230706,161000,2903486650,20150,20150,20150,20150,0
20230706,160900,2903486650,20150,20150,20150,20150,0
20230706,160800,2903486650,20150,20150,20150,20150,0
20230706,160700,2903486650,20150,20150,20150,20150,0
20230706,160600,2903486650,20150,20150,20150,20150,0
20230706,160500,2903486650,20150,20150,20150,20150,0
20230706,160400,2903486650,20150,20150,20150,20150,3702
20230706,160300,2903486650,20150,20150,20150,20150,0
20230706,160200,2903486650,20150,20150,20150,20150,0
20230706,160100,2903486650,20150,20150,20150,20150,0
20230706,160000,2903486650,20150,20150,20150,20150,0
20230706,155900,2903486650,20150,20150,20150,20150,0
20230706,155800,2903486650,20150,20150,20150,20150,0
20230706,155700,2903486650,20150,20150,20150,20150,0
20230706,155600,2903486650,20150,20150,20150,20150,0
20230706,155500,2903486650,20150,20150,20150,20150,0
20230706,155400,2903486650,20150,20150,20150,20150,0
20230706,155300,2903486650,20150,20150,20150,20150,0
20230706,155200,2903486650,20150,20150,20150,20150,0
20230706,155100,2903486650,20150,20150,20150,20150,0
20230706,155000,2903486650,20150,20150,20150,20150,0
20230706,154900,2903486650,20150,20150,20150,20150,0
20230706,154800,2903486650,20150,20150,20150,20150,0
20230706,154700,2903486650,20150,20150,20150,20150,0
20230706,154600,2903486650,20150,20150,20150,20150,0
20230706,154500,2903486650,20150,20150,20150,20150,0
20230706,154400,2903486650,20150,20150,20150,20150,0
20230706,154300,2903486650,20150,20150,20150,20150,0
20230706,154200,2903486650,20150,20150,20150,20150,0
20230706,154100,2903486650,20150,20150,20150,20150,0
20230706,154000,2903486650,20150,20150,20150,20150,0
20230706,153900,2903486650,20150,20150,20150,20150,0
20230706,153800,2903486650,20150,20150,20150,20150,0
20230706,153700,2903486650,20150,20150,20150,20150,0
20230706,153600,2903486650,20150,20150,20150,20150,0
20230706,153500,2903486650,20150,20150,20150,20150,0
20230706,153400,2903486650,20150,20150,20150,20150,3702
20230706,153300,2903486650,20150,20150,20150,20150,0
20230706,153200,2903486650,20150,20150,20150,20150,0
20230706,153100,2903486650,20150,20150,20150,20150,0
20230706,153000,2903486650,20150,20150,20150,20150,3702
20230706,152900,2828891350,20150,20150,20150,20150,0
20230706,152800,2828891350,20150,20150,20150,20150,0
20230706,152700,2828891350,20150,20150,20150,20150,0
20230706,152600,2828891350,20150,20150,20150,20150,0
20230706,152500,2828891350,20150,20150,20150,20150,0
20230706,152400,2828891350,20150,20150,20150,20150,0
20230706,152300,2828891350,20150,20150,20150,20150,0
20230706,152200,2828891350,20150,20150,20150,20150,0
20230706,152100,2828891350,20150,20150,20150,20150,0
20230706,152000,2828891350,20150,20150,20150,20150,0
20230706,151900,2828891350,20150,20150,20200,20150,670
20230706,151800,2815390150,20150,20150,20200,20150,159
20230706,151700,2812179300,20200,20200,20200,20150,359
20230706,151600,2804936900,20150,20200,20200,20150,144
20230706,151500,2802029150,20150,20150,20150,20150,16
20230706,151400,2801706750,20150,20200,20200,20150,342
20230706,151300,2794810400,20150,20150,20200,20150,205
20230706,151200,2790678350,20150,20150,20150,20150,23
20230706,151100,2790214900,20200,20250,20250,20200,3992
20230706,151000,2709573050,20250,20200,20250,20200,118
20230706,150900,2707185900,20250,20250,20250,20200,792
20230706,150800,2691163750,20250,20250,20250,20250,76
20230706,150700,2689624750,20250,20250,20250,20200,259
20230706,150600,2684385000,20250,20250,20250,20250,204
20230706,150500,2680254000,20250,20250,20250,20250,104
20230706,150400,2678148000,20200,20250,20250,20200,134
20230706,150300,2675435250,20250,20250,20250,20200,620
20230706,150200,2662893600,20250,20250,20250,20200,279
20230706,150100,2657252350,20250,20250,20250,20250,134
20230706,150000,2654538850,20250,20200,20250,20200,1003
20230706,145900,2634276000,20200,20150,20200,20150,81
20230706,145800,2632642800,20200,20200,20200,20200,7
20230706,145700,2632501400,20150,20150,20150,20150,11
20230706,145600,2632279750,20200,20200,20200,20200,0
20230706,145500,2632279750,20200,20150,20200,20150,52
20230706,145400,2631231900,20150,20150,20150,20150,50
20230706,145300,2630224400,20200,20200,20200,20200,0
20230706,145200,2630224400,20200,20200,20200,20200,115
20230706,145100,2627901400,20200,20200,20200,20200,72
20230706,145000,2626447000,20200,20200,20200,20200,11
20230706,144900,2626224800,20200,20150,20200,20150,21
20230706,144800,2625801300,20200,20200,20200,20200,0
20230706,144700,2625801300,20200,20200,20200,20200,45
20230706,144600,2624892300,20200,20200,20200,20200,570
20230706,144500,2613378300,20200,20200,20200,20200,71
20230706,144400,2611944100,20150,20200,20200,20150,27
20230706,144300,2611398750,20200,20150,20200,20150,103
20230706,144200,2609318800,20150,20150,20150,20150,20
20230706,144100,2608915800,20150,20150,20150,20150,10
20230706,144000,2608714300,20150,20150,20150,20150,1
20230706,143900,2608694150,20200,20150,20200,20150,2380
20230706,143800,2560687150,20150,20150,20150,20150,17
20230706,143700,2560344600,20200,20200,20200,20200,3
20230706,143600,2560284000,20150,20150,20150,20150,12
20230706,143500,2560042200,20200,20200,20200,20150,114
20230706,143400,2557744400,20200,20200,20200,20200,30
20230706,143300,2557138400,20200,20200,20200,20200,10
20230706,143200,2556936400,20200,20200,20200,20200,0
20230706,143100,2556936400,20200,20200,20200,20200,3
20230706,143000,2556875800,20200,20200,20200,20200,141
20230706,142900,2554027600,20150,20150,20150,20150,715
20230706,142800,2539620350,20150,20150,20150,20150,66
20230706,142700,2538290450,20150,20150,20150,20150,39
20230706,142600,2537504600,20150,20150,20200,20150,75
20230706,142500,2535992350,20150,20150,20200,20150,84
20230706,142400,2534299600,20200,20150,20200,20150,145
20230706,142300,2531374050,20200,20150,20200,20150,47
20230706,142200,2530426950,20200,20200,20200,20150,85
20230706,142100,2528712100,20150,20150,20150,20150,78
20230706,142000,2527140400,20150,20100,20150,20100,420
20230706,141900,2518682750,20150,20150,20150,20150,5
20230706,141800,2518582000,20150,20150,20150,20100,72
20230706,141700,2517134050,20150,20150,20150,20150,135
20230706,141600,2514413800,20150,20150,20150,20150,164
20230706,141500,2511109200,20100,20100,20150,20100,119
20230706,141400,2508716300,20150,20150,20150,20150,381
20230706,141300,2501039150,20150,20150,20150,20150,140
20230706,141200,2498218150,20100,20100,20100,20100,1076
20230706,141100,2476590550,20150,20100,20150,20100,531
20230706,141000,2465915950,20050,20050,20050,20050,0
20230706,140900,2465915950,20050,20100,20100,20050,168
20230706,140800,2462542550,20150,20150,20150,20150,8
20230706,140700,2462381350,20050,20050,20100,20050,545
20230706,140600,2451449050,20050,20100,20100,20050,65
20230706,140500,2450145050,20050,20050,20050,20050,204
20230706,140400,2446054850,20050,20100,20100,20050,110
20230706,140300,2443848950,20100,20050,20100,20050,5
20230706,140200,2443748600,20100,20100,20100,20050,279
20230706,140100,2438145850,20100,20100,20100,20100,51
20230706,140000,2437120750,20100,20050,20100,20050,105
20230706,135900,2435015000,20050,20050,20050,20050,0
20230706,135800,2435015000,20050,20050,20050,20050,0
20230706,135700,2435015000,20050,20100,20100,20050,136
20230706,135600,2432288100,20150,20100,20150,20100,1215
20230706,135500,2407866550,20100,20150,20150,20100,45
20230706,135400,2406961800,20150,20150,20150,20150,0
20230706,135300,2406961800,20150,20150,20150,20100,139
20230706,135200,2404164850,20100,20100,20100,20100,0
20230706,135100,2404164850,20100,20100,20100,20100,1069
20230706,135000,2382677950,20100,20100,20100,20100,7
20230706,134900,2382537250,20100,20050,20100,20000,690
20230706,134800,2368712750,20050,20050,20050,20050,5
20230706,134700,2368612500,20000,20000,20000,20000,162
20230706,134600,2365372500,20000,20050,20050,20000,35
20230706,134500,2364672250,20000,20050,20050,20000,198
20230706,134400,2360711650,20050,20050,20050,20050,0
20230706,134300,2360711650,20050,20050,20050,20000,91
20230706,134200,2358890000,20050,20000,20050,20000,60
20230706,134100,2357689500,20000,20000,20050,20000,16
20230706,134000,2357369000,20000,20050,20050,20000,13
20230706,133900,2357108400,20000,20000,20000,20000,618
20230706,133800,2344748400,20000,20050,20050,20000,20
20230706,133700,2344347900,20050,20050,20050,20050,515
20230706,133600,2334022150,20050,20050,20050,20050,161
20230706,133500,2330794100,20050,20000,20050,20000,60
20230706,133400,2329593950,20050,20050,20050,20050,0
20230706,133300,2329593950,20050,20050,20050,20050,0
20230706,133200,2329593950,20050,20000,20050,20000,151
20230706,133100,2326568900,20000,20000,20000,20000,93
20230706,133000,2324708900,20000,20000,20000,20000,0
20230706,132900,2324708900,20000,20000,20000,20000,688
20230706,132800,2310948900,20050,20050,20050,20000,129
20230706,132700,2308366350,20050,20050,20100,20050,106
20230706,132600,2306238200,20000,20050,20050,20000,51
20230706,132500,2305215700,20050,20050,20050,20000,194
20230706,132400,2301330650,20050,20050,20050,20000,120
20230706,132300,2298925000,20050,20050,20050,20050,264
20230706,132200,2293631800,20000,20000,20050,20000,209
20230706,132100,2289451300,20050,20100,20100,20050,7
20230706,132000,2289310650,20050,20050,20050,20050,60
20230706,131900,2288107650,20050,20000,20100,20000,66
20230706,131800,2286781600,20000,20100,20100,20000,106
20230706,131700,2284661500,20000,20000,20000,20000,0
20230706,131600,2284661500,20000,20050,20050,20000,1001
20230706,131500,2264641450,20050,20050,20050,20050,1199
20230706,131400,2240601500,20000,20000,20000,20000,1882
20230706,131300,2202961500,20050,20050,20050,20050,10
20230706,131200,2202761000,20000,20000,20050,20000,1486
20230706,131100,2173025950,20000,20050,20050,20000,83
20230706,131000,2171364800,20050,20050,20100,20050,90
20230706,130900,2169560150,20000,20050,20050,20000,248
20230706,130800,2164600050,20050,20100,20100,20050,97
20230706,130700,2162653900,20000,20050,20050,20000,169
20230706,130600,2159268850,20050,20050,20100,20000,391
20230706,130500,2151431450,20050,20050,20050,20000,299
20230706,130400,2145438800,20050,20000,20050,20000,303
20230706,130300,2139371150,20000,20050,20050,20000,2081
20230706,130200,2097742650,20050,20000,20050,20000,411
20230706,130100,2089507100,20000,20050,20050,20000,325
20230706,130000,2082995850,20050,20050,20050,20050,3
20230706,125900,2082935700,20000,20050,20050,20000,240
20230706,125800,2078134550,20050,20050,20050,20050,1872
20230706,125700,2040600950,20050,20100,20100,20050,671
20230706,125600,2027147300,20100,20050,20100,20050,257
20230706,125500,2021994200,20050,20050,20050,20050,261
20230706,125400,2016761150,20050,20100,20100,20050,146
20230706,125300,2013829050,20050,20050,20050,20050,0
20230706,125200,2013829050,20050,20050,20050,20050,246
20230706,125100,2008896750,20050,20050,20050,20050,70
20230706,125000,2007493250,20050,20050,20100,20050,310
20230706,124900,2001266550,20050,20100,20100,20050,220
20230706,124800,1996855200,20100,20100,20100,20050,1104
20230706,124700,1974719900,20050,20100,20100,20050,500
20230706,124600,1964687450,20100,20100,20100,20100,108
20230706,124500,1962516650,20100,20100,20100,20100,22
20230706,124400,1962074450,20100,20100,20100,20100,60
20230706,124300,1960868450,20100,20100,20100,20100,216
20230706,124200,1956526850,20100,20100,20100,20100,282
20230706,124100,1950858650,20100,20100,20100,20100,5
20230706,124000,1950758150,20100,20100,20100,20100,0
20230706,123900,1950758150,20100,20100,20100,20050,867
20230706,123800,1933332700,20100,20100,20100,20100,259
20230706,123700,1928126800,20050,20100,20100,20050,2229
20230706,123600,1883324400,20100,20100,20100,20100,350
20230706,123500,1876289400,20150,20150,20150,20100,25
20230706,123400,1875785700,20150,20100,20150,20100,222
20230706,123300,1871321000,20150,20150,20150,20100,82
20230706,123200,1869669100,20150,20150,20150,20150,1
20230706,123100,1869648950,20150,20150,20150,20150,25
20230706,123000,1869145200,20100,20100,20100,20100,111
20230706,122900,1866914100,20100,20150,20150,20100,3
20230706,122800,1866853700,20150,20150,20150,20150,61
20230706,122700,1865624550,20100,20150,20150,20100,51
20230706,122600,1864596950,20100,20150,20150,20100,146
20230706,122500,1861660800,20150,20150,20150,20150,20
20230706,122400,1861257800,20150,20150,20150,20150,1034
20230706,122300,1840422700,20150,20150,20150,20150,0
20230706,122200,1840422700,20150,20200,20200,20150,110
20230706,122100,1838206150,20150,20150,20150,20150,0
20230706,122000,1838206150,20150,20150,20150,20150,0
20230706,121900,1838206150,20150,20150,20200,20150,131
20230706,121800,1835565500,20150,20150,20150,20150,0
20230706,121700,1835565500,20150,20150,20150,20150,127
20230706,121600,1833006450,20150,20200,20200,20150,62
20230706,121500,1831756600,20150,20200,20200,20150,166
20230706,121400,1828409900,20200,20200,20200,20200,15
20230706,121300,1828106900,20200,20200,20200,20200,7
20230706,121200,1827965500,20150,20200,20200,20150,113
20230706,121100,1825688500,20150,20150,20150,20150,0
20230706,121000,1825688500,20150,20150,20150,20150,0
20230706,120900,1825688500,20150,20150,20150,20150,106
20230706,120800,1823552600,20150,20150,20150,20150,409
20230706,120700,1815311250,20100,20100,20100,20100,96
20230706,120600,1813381650,20100,20100,20100,20100,0
20230706,120500,1813381650,20100,20100,20100,20100,0
20230706,120400,1813381650,20100,20150,20150,20100,522
20230706,120300,1802889200,20100,20200,20200,20100,69
20230706,120200,1801499800,20150,20200,20200,20150,6
20230706,120100,1801378650,20150,20150,20150,20150,315
20230706,120000,1795031400,20150,20150,20150,20150,48
20230706,115900,1794064200,20150,20150,20150,20150,511
20230706,115800,1783767550,20150,20150,20150,20150,834
20230706,115700,1766962450,20100,20100,20100,20100,272
20230706,115600,1761495250,20150,20150,20150,20150,305
20230706,115500,1755349500,20100,20150,20150,20100,32
20230706,115400,1754704900,20150,20100,20150,20100,453
20230706,115300,1745587700,20150,20100,20150,20100,93
20230706,115200,1743718300,20100,20100,20100,20100,15
20230706,115100,1743416800,20150,20150,20150,20100,392
20230706,115000,1735518200,20100,20100,20100,20100,252
20230706,114900,1730453000,20100,20150,20150,20100,110
20230706,114800,1728236750,20100,20150,20150,20100,1760
20230706,114700,1692774950,20100,20100,20100,20100,598
20230706,114600,1680755150,20100,20100,20150,20100,263
20230706,114500,1675464300,20100,20150,20150,20100,419
20230706,114400,1667024400,20100,20150,20150,20100,89
20230706,114300,1665232300,20150,20150,20150,20150,86
20230706,114200,1663499400,20150,20200,20200,20150,2168
20230706,114100,1619796350,20200,20200,20200,20200,68
20230706,114000,1618422750,20200,20200,20250,20200,505
20230706,113900,1608210250,20200,20200,20200,20200,73
20230706,113800,1606735650,20200,20200,20200,20200,61
20230706,113700,1605503450,20200,20200,20200,20200,68
20230706,113600,1604129850,20200,20250,20250,20200,85
20230706,113500,1602412600,20200,20200,20200,20200,63
20230706,113400,1601140000,20200,20200,20250,20200,188
20230706,113300,1597342300,20250,20200,20250,20200,19
20230706,113200,1596957900,20200,20200,20200,20200,108
20230706,113100,1594776300,20200,20200,20200,20200,66
20230706,113000,1593443100,20200,20250,20300,20200,505
20230706,112900,1583217000,20200,20200,20200,20200,70
20230706,112800,1581803000,20200,20200,20200,20200,0
20230706,112700,1581803000,20200,20200,20200,20200,77
20230706,112600,1580247600,20250,20200,20250,20200,76
20230706,112500,1578711850,20200,20200,20200,20200,29
20230706,112400,1578126050,20200,20200,20250,20200,1093
20230706,112300,1556011850,20200,20200,20200,20200,99
20230706,112200,1554012050,20200,20200,20200,20200,47
20230706,112100,1553062650,20200,20200,20200,20200,54
20230706,112000,1551971850,20200,20250,20250,20200,161
20230706,111900,1548719600,20250,20200,20250,20200,59
20230706,111800,1547527700,20200,20300,20300,20200,559
20230706,111700,1536226400,20250,20250,20250,20200,104
20230706,111600,1534123250,20200,20200,20200,20200,53
20230706,111500,1533052650,20250,20250,20250,20200,325
20230706,111400,1526474100,20250,20250,20300,20250,106
20230706,111300,1524327550,20250,20250,20250,20250,304
20230706,111200,1518171550,20250,20250,20300,20250,69
20230706,111100,1516774250,20250,20250,20250,20250,51
20230706,111000,1515741500,20250,20300,20300,20250,47
20230706,110900,1514789700,20250,20250,20250,20250,49
20230706,110800,1513797450,20250,20250,20250,20250,76
20230706,110700,1512258450,20250,20250,20250,20250,149
20230706,110600,1509241200,20250,20250,20250,20250,41
20230706,110500,1508410950,20250,20300,20300,20250,195
20230706,110400,1504454550,20300,20300,20300,20300,63
20230706,110300,1503175650,20300,20300,20300,20300,303
20230706,110200,1497024750,20300,20250,20300,20250,43
20230706,110100,1496153950,20250,20250,20250,20250,395
20230706,110000,1488155200,20250,20250,20350,20250,72
20230706,105900,1486696200,20300,20250,20300,20250,255
20230706,105800,1481523100,20250,20250,20250,20250,51
20230706,105700,1480490350,20250,20300,20300,20250,47
20230706,105600,1479536300,20300,20300,20300,20300,143
20230706,105500,1476633400,20300,20300,20300,20300,40
20230706,105400,1475821400,20300,20300,20300,20300,394
20230706,105300,1467823200,20300,20300,20350,20300,105
20230706,105200,1465689200,20300,20350,20350,20300,335
20230706,105100,1458872100,20350,20300,20350,20300,344
20230706,105000,1451873800,20300,20350,20350,20300,1145
20230706,104900,1428574900,20400,20350,20400,20350,44
20230706,104800,1427679300,20350,20350,20350,20350,11
20230706,104700,1427455450,20350,20350,20400,20350,875
20230706,104600,1409606350,20350,20350,20400,20350,96
20230706,104500,1407650250,20350,20300,20400,20300,1053
20230706,104400,1386171750,20350,20300,20350,20300,62
20230706,104300,1384910650,20300,20250,20300,20250,333
20230706,104200,1378159900,20250,20250,20250,20250,331
20230706,104100,1371457150,20200,20200,20200,20200,5
20230706,104000,1371356150,20200,20150,20200,20150,1086
20230706,103900,1349419100,20200,20200,20200,20150,76
20230706,103800,1347884200,20150,20150,20150,20150,7
20230706,103700,1347743150,20150,20100,20150,20100,179
20230706,103600,1344136550,20100,20100,20150,20100,220
20230706,103500,1339704200,20150,20100,20150,20100,1210
20230706,103400,1315326950,20100,20100,20100,20100,187
20230706,103300,1311568250,20100,20100,20150,20100,319
20230706,103200,1305155150,20100,20100,20150,20100,1138
20230706,103100,1282278550,20150,20100,20150,20100,1546
20230706,103000,1251200950,20150,20150,20150,20100,209
20230706,102900,1246994250,20150,20150,20200,20150,861
20230706,102800,1229644250,20150,20150,20200,20150,2662
20230706,102700,1176004400,20150,20150,20200,20150,542
20230706,102600,1165080600,20150,20200,20200,20150,267
20230706,102500,1159689600,20200,20200,20200,20200,188
20230706,102400,1155892000,20200,20200,20200,20200,143
20230706,102300,1153003400,20200,20200,20250,20200,215
20230706,102200,1148658900,20200,20150,20200,20150,807
20230706,102100,1132359750,20200,20150,20200,20150,1402
20230706,102000,1104048950,20150,20100,20200,20100,238
20230706,101900,1099255500,20100,20150,20150,20100,512
20230706,101800,1088950550,20100,20100,20150,20100,385
20230706,101700,1081206650,20100,20150,20200,20100,992
20230706,101600,1061220150,20150,20150,20150,20150,234
20230706,101500,1056505050,20150,20200,20200,20150,1594
20230706,101400,1024313450,20200,20250,20250,20200,298
20230706,101300,1018292750,20200,20200,20250,20200,269
20230706,101200,1012857650,20200,20200,20250,20200,308
20230706,101100,1006630950,20200,20250,20250,20200,239
20230706,101000,1001803100,20200,20200,20250,20200,238
20230706,100900,996993050,20200,20250,20250,20200,1452
20230706,100800,967597850,20250,20300,20300,20250,573
20230706,100700,955973550,20250,20300,20350,20250,922
20230706,100600,937262700,20250,20300,20300,20250,300
20230706,100500,931186600,20300,20300,20350,20250,287
20230706,100400,925365600,20300,20250,20300,20250,539
20230706,100300,914450600,20250,20350,20350,20250,1135
20230706,100200,891411250,20300,20350,20350,20300,94
20230706,100100,889501300,20350,20350,20350,20350,42
20230706,100000,888646600,20300,20350,20400,20300,2048
20230706,095900,847041350,20350,20350,20350,20350,27
20230706,095800,846491900,20350,20400,20400,20350,147
20230706,095700,843499700,20350,20350,20400,20350,15
20230706,095600,843193950,20350,20350,20400,20350,18
20230706,095500,842827100,20400,20350,20400,20350,26
20230706,095400,842296950,20350,20350,20350,20350,24
20230706,095300,841808550,20350,20350,20350,20350,61
20230706,095200,840567200,20400,20400,20400,20400,1
20230706,095100,840546800,20350,20350,20400,20350,860
20230706,095000,823038800,20350,20300,20350,20300,933
20230706,094900,804052500,20350,20300,20350,20300,137
20230706,094800,801264650,20300,20300,20350,20300,10
20230706,094700,801061600,20300,20300,20350,20300,974
20230706,094600,781287900,20300,20350,20350,20300,231
20230706,094500,776590100,20350,20350,20350,20350,196
20230706,094400,772601500,20350,20350,20350,20350,15
20230706,094300,772296250,20400,20350,20400,20300,153
20230706,094200,769182000,20350,20350,20350,20350,8
20230706,094100,769019200,20300,20350,20350,20300,18
20230706,094000,768653250,20350,20300,20350,20300,87
20230706,093900,766887000,20300,20400,20400,20300,1013
20230706,093800,746248700,20450,20400,20450,20350,23
20230706,093700,745779400,20450,20350,20450,20350,13
20230706,093600,745514150,20400,20400,20400,20350,35
20230706,093500,744800250,20400,20300,20400,20300,40
20230706,093400,743987850,20300,20250,20300,20250,395
20230706,093300,735969550,20300,20300,20300,20250,984
20230706,093200,716041100,20300,20350,20400,20300,613
20230706,093100,703595500,20400,20450,20450,20300,7625
20230706,093000,548616400,20450,20450,20450,20400,2718
20230706,092900,493161850,20450,20450,20450,20400,446
20230706,092800,484041200,20450,20400,20450,20400,295
20230706,092700,478019650,20450,20400,20450,20400,157
20230706,092600,474814500,20400,20450,20450,20400,361
20230706,092500,467447300,20450,20400,20450,20400,1129
20230706,092400,444359450,20450,20450,20450,20450,2
20230706,092300,444318550,20450,20400,20450,20400,275
20230706,092200,438701850,20400,20400,20450,20400,409
20230706,092100,430358200,20450,20400,20450,20400,499
20230706,092000,420154250,20450,20450,20450,20400,871
20230706,091900,402342350,20450,20500,20500,20450,237
20230706,091800,397495650,20500,20500,20500,20450,1404
20230706,091700,368778550,20450,20500,20500,20450,234
20230706,091600,363989750,20500,20550,20550,20450,834
20230706,091500,346926400,20600,20500,20600,20450,1172
20230706,091400,322950000,20500,20500,20500,20450,597
20230706,091300,310717800,20500,20550,20550,20450,1222
20230706,091200,285660350,20550,20500,20550,20500,279
20230706,091100,279937450,20500,20550,20550,20500,49
20230706,091000,278932450,20500,20500,20500,20500,3721
20230706,090900,202651950,20500,20500,20500,20450,692
20230706,090800,188466450,20500,20500,20550,20450,1031
20230706,090700,167335400,20500,20550,20550,20500,2121
20230706,090600,123852450,20550,20700,20700,20500,1724
20230706,090500,88362200,20650,20650,20650,20650,163
20230706,090400,84996250,20650,20750,20750,20650,1537
20230706,090300,53194350,20750,20800,20800,20750,333
20230706,090200,46284350,20750,20800,20800,20750,442
20230706,090100,37101050,20800,20800,20800,20750,147
20230706,090000,34049850,20800,20900,20900,20800,1631