stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,200200,575877730,3065,3065,3065,3065,4557
20230706,200100,575877730,3065,3065,3065,3065,0
20230706,200000,575877730,3065,3065,3065,3065,0
20230706,195900,575877730,3065,3065,3065,3065,0
20230706,195800,575877730,3065,3065,3065,3065,0
20230706,195700,575877730,3065,3065,3065,3065,0
20230706,195600,575877730,3065,3065,3065,3065,0
20230706,195500,575877730,3065,3065,3065,3065,0
20230706,195400,575877730,3065,3065,3065,3065,0
20230706,195300,575877730,3065,3065,3065,3065,0
20230706,195200,575877730,3065,3065,3065,3065,0
20230706,195100,575877730,3065,3065,3065,3065,0
20230706,195000,575877730,3065,3065,3065,3065,0
20230706,194900,575877730,3065,3065,3065,3065,0
20230706,194800,575877730,3065,3065,3065,3065,0
20230706,194700,575877730,3065,3065,3065,3065,0
20230706,194600,575877730,3065,3065,3065,3065,0
20230706,194500,575877730,3065,3065,3065,3065,0
20230706,194400,575877730,3065,3065,3065,3065,0
20230706,194300,575877730,3065,3065,3065,3065,0
20230706,194200,575877730,3065,3065,3065,3065,0
20230706,194100,575877730,3065,3065,3065,3065,0
20230706,194000,575877730,3065,3065,3065,3065,0
20230706,193900,575877730,3065,3065,3065,3065,0
20230706,193800,575877730,3065,3065,3065,3065,0
20230706,193700,575877730,3065,3065,3065,3065,0
20230706,193600,575877730,3065,3065,3065,3065,0
20230706,193500,575877730,3065,3065,3065,3065,0
20230706,193400,575877730,3065,3065,3065,3065,0
20230706,193300,575877730,3065,3065,3065,3065,0
20230706,193200,575877730,3065,3065,3065,3065,4557
20230706,193100,575877730,3065,3065,3065,3065,0
20230706,193000,575877730,3065,3065,3065,3065,0
20230706,192900,575877730,3065,3065,3065,3065,0
20230706,192800,575877730,3065,3065,3065,3065,0
20230706,192700,575877730,3065,3065,3065,3065,0
20230706,192600,575877730,3065,3065,3065,3065,0
20230706,192500,575877730,3065,3065,3065,3065,0
20230706,192400,575877730,3065,3065,3065,3065,0
20230706,192300,575877730,3065,3065,3065,3065,0
20230706,192200,575877730,3065,3065,3065,3065,0
20230706,192100,575877730,3065,3065,3065,3065,0
20230706,192000,575877730,3065,3065,3065,3065,0
20230706,191900,575877730,3065,3065,3065,3065,0
20230706,191800,575877730,3065,3065,3065,3065,0
20230706,191700,575877730,3065,3065,3065,3065,0
20230706,191600,575877730,3065,3065,3065,3065,0
20230706,191500,575877730,3065,3065,3065,3065,0
20230706,191400,575877730,3065,3065,3065,3065,0
20230706,191300,575877730,3065,3065,3065,3065,0
20230706,191200,575877730,3065,3065,3065,3065,0
20230706,191100,575877730,3065,3065,3065,3065,0
20230706,191000,575877730,3065,3065,3065,3065,0
20230706,190900,575877730,3065,3065,3065,3065,0
20230706,190800,575877730,3065,3065,3065,3065,0
20230706,190700,575877730,3065,3065,3065,3065,0
20230706,190600,575877730,3065,3065,3065,3065,0
20230706,190500,575877730,3065,3065,3065,3065,0
20230706,190400,575877730,3065,3065,3065,3065,0
20230706,190300,575877730,3065,3065,3065,3065,0
20230706,190200,575877730,3065,3065,3065,3065,4557
20230706,190100,575877730,3065,3065,3065,3065,0
20230706,190000,575877730,3065,3065,3065,3065,0
20230706,185900,575877730,3065,3065,3065,3065,0
20230706,185800,575877730,3065,3065,3065,3065,0
20230706,185700,575877730,3065,3065,3065,3065,0
20230706,185600,575877730,3065,3065,3065,3065,0
20230706,185500,575877730,3065,3065,3065,3065,0
20230706,185400,575877730,3065,3065,3065,3065,0
20230706,185300,575877730,3065,3065,3065,3065,0
20230706,185200,575877730,3065,3065,3065,3065,0
20230706,185100,575877730,3065,3065,3065,3065,0
20230706,185000,575877730,3065,3065,3065,3065,0
20230706,184900,575877730,3065,3065,3065,3065,0
20230706,184800,575877730,3065,3065,3065,3065,0
20230706,184700,575877730,3065,3065,3065,3065,0
20230706,184600,575877730,3065,3065,3065,3065,0
20230706,184500,575877730,3065,3065,3065,3065,0
20230706,184400,575877730,3065,3065,3065,3065,0
20230706,184300,575877730,3065,3065,3065,3065,0
20230706,184200,575877730,3065,3065,3065,3065,0
20230706,184100,575877730,3065,3065,3065,3065,0
20230706,184000,575877730,3065,3065,3065,3065,0
20230706,183900,575877730,3065,3065,3065,3065,0
20230706,183800,575877730,3065,3065,3065,3065,0
20230706,183700,575877730,3065,3065,3065,3065,0
20230706,183600,575877730,3065,3065,3065,3065,0
20230706,183500,575877730,3065,3065,3065,3065,0
20230706,183400,575877730,3065,3065,3065,3065,0
20230706,183300,575877730,3065,3065,3065,3065,0
20230706,183200,575877730,3065,3065,3065,3065,4557
20230706,183100,575877730,3065,3065,3065,3065,0
20230706,183000,575877730,3065,3065,3065,3065,0
20230706,182900,575877730,3065,3065,3065,3065,0
20230706,182800,575877730,3065,3065,3065,3065,0
20230706,182700,575877730,3065,3065,3065,3065,0
20230706,182600,575877730,3065,3065,3065,3065,0
20230706,182500,575877730,3065,3065,3065,3065,0
20230706,182400,575877730,3065,3065,3065,3065,0
20230706,182300,575877730,3065,3065,3065,3065,0
20230706,182200,575877730,3065,3065,3065,3065,0
20230706,182100,575877730,3065,3065,3065,3065,0
20230706,182000,575877730,3065,3065,3065,3065,0
20230706,181900,575877730,3065,3065,3065,3065,0
20230706,181800,575877730,3065,3065,3065,3065,0
20230706,181700,575877730,3065,3065,3065,3065,0
20230706,181600,575877730,3065,3065,3065,3065,0
20230706,181500,575877730,3065,3065,3065,3065,0
20230706,181400,575877730,3065,3065,3065,3065,0
20230706,181300,575877730,3065,3065,3065,3065,0
20230706,181200,575877730,3065,3065,3065,3065,0
20230706,181100,575877730,3065,3065,3065,3065,0
20230706,181000,575877730,3065,3065,3065,3065,0
20230706,180900,575877730,3065,3065,3065,3065,0
20230706,180800,575877730,3065,3065,3065,3065,0
20230706,180700,575877730,3065,3065,3065,3065,0
20230706,180600,575877730,3065,3065,3065,3065,0
20230706,180500,575877730,3065,3065,3065,3065,0
20230706,180400,575877730,3065,3065,3065,3065,0
20230706,180300,575877730,3065,3065,3065,3065,0
20230706,180200,575877730,3065,3065,3065,3065,4557
20230706,180100,575877730,3065,3065,3065,3065,0
20230706,180000,575877730,3065,3065,3065,3065,0
20230706,175900,575877730,3065,3065,3065,3065,0
20230706,175800,575877730,3065,3065,3065,3065,0
20230706,175700,575877730,3065,3065,3065,3065,0
20230706,175600,575877730,3065,3065,3065,3065,0
20230706,175500,575877730,3065,3065,3065,3065,0
20230706,175400,575877730,3065,3065,3065,3065,0
20230706,175300,575877730,3065,3065,3065,3065,0
20230706,175200,575877730,3065,3065,3065,3065,0
20230706,175100,575877730,3065,3065,3065,3065,0
20230706,175000,575877730,3065,3065,3065,3065,0
20230706,174900,575877730,3065,3065,3065,3065,0
20230706,174800,575877730,3065,3065,3065,3065,0
20230706,174700,575877730,3065,3065,3065,3065,0
20230706,174600,575877730,3065,3065,3065,3065,0
20230706,174500,575877730,3065,3065,3065,3065,0
20230706,174400,575877730,3065,3065,3065,3065,0
20230706,174300,575877730,3065,3065,3065,3065,0
20230706,174200,575877730,3065,3065,3065,3065,0
20230706,174100,575877730,3065,3065,3065,3065,0
20230706,174000,575877730,3065,3065,3065,3065,0
20230706,173900,575877730,3065,3065,3065,3065,0
20230706,173800,575877730,3065,3065,3065,3065,0
20230706,173700,575877730,3065,3065,3065,3065,0
20230706,173600,575877730,3065,3065,3065,3065,0
20230706,173500,575877730,3065,3065,3065,3065,0
20230706,173400,575877730,3065,3065,3065,3065,0
20230706,173300,575877730,3065,3065,3065,3065,0
20230706,173200,575877730,3065,3065,3065,3065,4557
20230706,173100,575877730,3065,3065,3065,3065,0
20230706,173000,575877730,3065,3065,3065,3065,0
20230706,172900,575877730,3065,3065,3065,3065,0
20230706,172800,575877730,3065,3065,3065,3065,0
20230706,172700,575877730,3065,3065,3065,3065,0
20230706,172600,575877730,3065,3065,3065,3065,0
20230706,172500,575877730,3065,3065,3065,3065,0
20230706,172400,575877730,3065,3065,3065,3065,0
20230706,172300,575877730,3065,3065,3065,3065,0
20230706,172200,575877730,3065,3065,3065,3065,0
20230706,172100,575877730,3065,3065,3065,3065,0
20230706,172000,575877730,3065,3065,3065,3065,0
20230706,171900,575877730,3065,3065,3065,3065,0
20230706,171800,575877730,3065,3065,3065,3065,0
20230706,171700,575877730,3065,3065,3065,3065,0
20230706,171600,575877730,3065,3065,3065,3065,0
20230706,171500,575877730,3065,3065,3065,3065,0
20230706,171400,575877730,3065,3065,3065,3065,0
20230706,171300,575877730,3065,3065,3065,3065,0
20230706,171200,575877730,3065,3065,3065,3065,0
20230706,171100,575877730,3065,3065,3065,3065,0
20230706,171000,575877730,3065,3065,3065,3065,0
20230706,170900,575877730,3065,3065,3065,3065,0
20230706,170800,575877730,3065,3065,3065,3065,0
20230706,170700,575877730,3065,3065,3065,3065,0
20230706,170600,575877730,3065,3065,3065,3065,0
20230706,170500,575877730,3065,3065,3065,3065,0
20230706,170400,575877730,3065,3065,3065,3065,0
20230706,170300,575877730,3065,3065,3065,3065,0
20230706,170200,575877730,3065,3065,3065,3065,4557
20230706,170100,575877730,3065,3065,3065,3065,0
20230706,170000,575877730,3065,3065,3065,3065,0
20230706,165900,575877730,3065,3065,3065,3065,0
20230706,165800,575877730,3065,3065,3065,3065,0
20230706,165700,575877730,3065,3065,3065,3065,0
20230706,165600,575877730,3065,3065,3065,3065,0
20230706,165500,575877730,3065,3065,3065,3065,0
20230706,165400,575877730,3065,3065,3065,3065,0
20230706,165300,575877730,3065,3065,3065,3065,0
20230706,165200,575877730,3065,3065,3065,3065,0
20230706,165100,575877730,3065,3065,3065,3065,0
20230706,165000,575877730,3065,3065,3065,3065,0
20230706,164900,575877730,3065,3065,3065,3065,0
20230706,164800,575877730,3065,3065,3065,3065,0
20230706,164700,575877730,3065,3065,3065,3065,0
20230706,164600,575877730,3065,3065,3065,3065,0
20230706,164500,575877730,3065,3065,3065,3065,0
20230706,164400,575877730,3065,3065,3065,3065,0
20230706,164300,575877730,3065,3065,3065,3065,0
20230706,164200,575877730,3065,3065,3065,3065,0
20230706,164100,575877730,3065,3065,3065,3065,0
20230706,164000,575877730,3065,3065,3065,3065,0
20230706,163900,575877730,3065,3065,3065,3065,0
20230706,163800,575877730,3065,3065,3065,3065,0
20230706,163700,575877730,3065,3065,3065,3065,0
20230706,163600,575877730,3065,3065,3065,3065,0
20230706,163500,575877730,3065,3065,3065,3065,0
20230706,163400,575877730,3065,3065,3065,3065,0
20230706,163300,575877730,3065,3065,3065,3065,0
20230706,163200,575877730,3065,3065,3065,3065,4557
20230706,163100,575877730,3065,3065,3065,3065,0
20230706,163000,575877730,3065,3065,3065,3065,0
20230706,162900,575877730,3065,3065,3065,3065,0
20230706,162800,575877730,3065,3065,3065,3065,0
20230706,162700,575877730,3065,3065,3065,3065,0
20230706,162600,575877730,3065,3065,3065,3065,0
20230706,162500,575877730,3065,3065,3065,3065,0
20230706,162400,575877730,3065,3065,3065,3065,0
20230706,162300,575877730,3065,3065,3065,3065,0
20230706,162200,575877730,3065,3065,3065,3065,0
20230706,162100,575877730,3065,3065,3065,3065,0
20230706,162000,575877730,3065,3065,3065,3065,0
20230706,161900,575877730,3065,3065,3065,3065,0
20230706,161800,575877730,3065,3065,3065,3065,0
20230706,161700,575877730,3065,3065,3065,3065,0
20230706,161600,575877730,3065,3065,3065,3065,0
20230706,161500,575877730,3065,3065,3065,3065,0
20230706,161400,575877730,3065,3065,3065,3065,0
20230706,161300,575877730,3065,3065,3065,3065,0
20230706,161200,575877730,3065,3065,3065,3065,0
20230706,161100,575877730,3065,3065,3065,3065,0
20230706,161000,575877730,3065,3065,3065,3065,0
20230706,160900,575877730,3065,3065,3065,3065,0
20230706,160800,575877730,3065,3065,3065,3065,0
20230706,160700,575877730,3065,3065,3065,3065,0
20230706,160600,575877730,3065,3065,3065,3065,0
20230706,160500,575877730,3065,3065,3065,3065,0
20230706,160400,575877730,3065,3065,3065,3065,0
20230706,160300,575877730,3065,3065,3065,3065,0
20230706,160200,575877730,3065,3065,3065,3065,4557
20230706,160100,575877730,3065,3065,3065,3065,0
20230706,160000,575877730,3065,3065,3065,3065,0
20230706,155900,575877730,3065,3065,3065,3065,0
20230706,155800,575877730,3065,3065,3065,3065,0
20230706,155700,575877730,3065,3065,3065,3065,0
20230706,155600,575877730,3065,3065,3065,3065,0
20230706,155500,575877730,3065,3065,3065,3065,0
20230706,155400,575877730,3065,3065,3065,3065,0
20230706,155300,575877730,3065,3065,3065,3065,0
20230706,155200,575877730,3065,3065,3065,3065,0
20230706,155100,575877730,3065,3065,3065,3065,0
20230706,155000,575877730,3065,3065,3065,3065,0
20230706,154900,575877730,3065,3065,3065,3065,0
20230706,154800,575877730,3065,3065,3065,3065,0
20230706,154700,575877730,3065,3065,3065,3065,0
20230706,154600,575877730,3065,3065,3065,3065,0
20230706,154500,575877730,3065,3065,3065,3065,0
20230706,154400,575877730,3065,3065,3065,3065,0
20230706,154300,575877730,3065,3065,3065,3065,0
20230706,154200,575877730,3065,3065,3065,3065,0
20230706,154100,575877730,3065,3065,3065,3065,0
20230706,154000,575877730,3065,3065,3065,3065,0
20230706,153900,575877730,3065,3065,3065,3065,0
20230706,153800,575877730,3065,3065,3065,3065,0
20230706,153700,575877730,3065,3065,3065,3065,0
20230706,153600,575877730,3065,3065,3065,3065,0
20230706,153500,575877730,3065,3065,3065,3065,0
20230706,153400,575877730,3065,3065,3065,3065,0
20230706,153300,575877730,3065,3065,3065,3065,0
20230706,153200,575877730,3065,3065,3065,3065,4557
20230706,153100,575877730,3065,3065,3065,3065,0
20230706,153000,575877730,3065,3065,3065,3065,4557
20230706,152900,561910525,3020,3020,3020,3020,0
20230706,152800,561910525,3020,3020,3020,3020,0
20230706,152700,561910525,3020,3020,3020,3020,0
20230706,152600,561910525,3020,3020,3020,3020,0
20230706,152500,561910525,3020,3020,3020,3020,0
20230706,152400,561910525,3020,3020,3020,3020,0
20230706,152300,561910525,3020,3020,3020,3020,0
20230706,152200,561910525,3020,3020,3020,3020,0
20230706,152100,561910525,3020,3020,3020,3020,0
20230706,152000,561910525,3020,3020,3020,3020,0
20230706,151900,561910525,3020,3035,3035,3020,316
20230706,151800,560955955,3025,3030,3030,3025,24
20230706,151700,560883260,3020,3020,3025,3015,593
20230706,151600,559094435,3025,3015,3025,3015,945
20230706,151500,556245170,3015,3020,3020,3015,944
20230706,151400,553398365,3020,3020,3030,3015,1083
20230706,151300,550127735,3020,3020,3020,3010,1003
20230706,151200,547103775,3015,3015,3020,3015,990
20230706,151100,544118915,3015,3015,3020,3015,2551
20230706,151000,536427520,3020,3020,3020,3015,1043
20230706,150900,533282485,3020,3020,3020,3015,1048
20230706,150800,530122600,3020,3020,3020,3015,1064
20230706,150700,526914535,3015,3015,3020,3015,968
20230706,150600,523996010,3020,3020,3020,3015,1013
20230706,150500,520941800,3020,3015,3020,3015,2456
20230706,150400,513536865,3020,3020,3020,3015,1849
20230706,150300,507958585,3015,3015,3020,3015,2890
20230706,150200,499245230,3015,3015,3030,3015,686
20230706,150100,497173025,3020,3020,3025,3020,973
20230706,150000,494234550,3020,3025,3030,3020,1020
20230706,145900,491153690,3030,3025,3030,3020,1455
20230706,145800,486756925,3030,3025,3030,3020,888
20230706,145700,484075090,3025,3020,3025,3020,880
20230706,145600,481415470,3025,3025,3025,3020,970
20230706,145500,478484485,3025,3025,3035,3025,1862
20230706,145400,472851920,3025,3030,3030,3025,1674
20230706,145300,467787055,3025,3030,3035,3025,732
20230706,145200,465569070,3035,3035,3035,3030,987
20230706,145100,462578435,3035,3035,3035,3030,983
20230706,145000,459599860,3030,3035,3035,3030,943
20230706,144900,456742565,3035,3035,3040,3030,720
20230706,144800,454559620,3035,3035,3040,3030,284
20230706,144700,453697885,3030,3035,3040,3030,223
20230706,144600,453021120,3035,3035,3040,3035,87
20230706,144500,452757065,3040,3035,3040,3035,52
20230706,144400,452599235,3035,3040,3040,3035,35
20230706,144300,452493000,3035,3035,3040,3035,108
20230706,144200,452165215,3040,3035,3040,3035,37
20230706,144100,452052910,3040,3045,3045,3035,51
20230706,144000,451898110,3035,3045,3045,3035,25
20230706,143900,451822225,3035,3040,3045,3035,237
20230706,143800,451101915,3040,3040,3040,3035,49
20230706,143700,450953140,3030,3040,3040,3030,256
20230706,143600,450177450,3040,3035,3040,3035,35
20230706,143500,450071215,3035,3040,3040,3030,63
20230706,143400,449880175,3030,3030,3040,3030,50
20230706,143300,449728655,3040,3040,3040,3030,14
20230706,143200,449686215,3035,3040,3040,3030,61
20230706,143100,449501240,3030,3030,3040,3030,23
20230706,143000,449431530,3030,3030,3040,3030,435
20230706,142900,448113465,3035,3030,3040,3030,47
20230706,142800,447970840,3040,3040,3040,3030,39
20230706,142700,447852650,3035,3035,3035,3030,148
20230706,142600,447403705,3030,3035,3035,3030,43
20230706,142500,447273395,3030,3035,3040,3030,1063
20230706,142400,444052230,3030,3030,3035,3030,12
20230706,142300,444015865,3040,3040,3040,3030,275
20230706,142200,443180595,3040,3040,3040,3030,22
20230706,142100,443113825,3040,3040,3045,3030,75
20230706,142000,442885920,3040,3045,3045,3030,181
20230706,141900,442336035,3045,3040,3045,3030,1114
20230706,141800,438954130,3040,3045,3045,3035,209
20230706,141700,438318955,3040,3045,3045,3040,29
20230706,141600,438230690,3040,3045,3045,3040,76
20230706,141500,437999640,3040,3040,3045,3040,63
20230706,141400,437808115,3045,3040,3045,3040,36
20230706,141300,437698665,3045,3040,3045,3040,51
20230706,141200,437543610,3045,3040,3045,3040,43
20230706,141100,437412885,3045,3040,3045,3035,82
20230706,141000,437163655,3040,3040,3040,3040,109
20230706,140900,436832295,3040,3040,3045,3035,90
20230706,140800,436559055,3040,3040,3040,3035,15
20230706,140700,436513505,3040,3040,3050,3040,97
20230706,140600,436218375,3045,3045,3050,3045,111
20230706,140500,435880370,3045,3045,3050,3045,65
20230706,140400,435682440,3045,3045,3050,3045,65
20230706,140300,435484495,3045,3040,3045,3040,48
20230706,140200,435338475,3035,3035,3040,3035,73
20230706,140100,435116915,3035,3035,3040,3035,713
20230706,140000,432952950,3035,3035,3040,3035,337
20230706,135900,431930085,3040,3030,3040,3030,24
20230706,135800,431857290,3035,3035,3035,3030,66
20230706,135700,431657170,3040,3030,3040,3030,370
20230706,135600,430533445,3035,3035,3035,3030,13
20230706,135500,430494045,3030,3035,3035,3030,284
20230706,135400,429633470,3035,3035,3035,3030,13
20230706,135300,429594070,3030,3030,3030,3025,672
20230706,135200,427558085,3025,3030,3030,3025,171
20230706,135100,427040140,3030,3030,3030,3025,50
20230706,135000,426888880,3025,3025,3030,3025,575
20230706,134900,425146995,3025,3030,3030,3025,9
20230706,134800,425119765,3030,3025,3030,3025,153
20230706,134700,424656540,3030,3025,3030,3025,287
20230706,134600,423787605,3025,3035,3035,3025,43
20230706,134500,423657360,3030,3030,3030,3030,114
20230706,134400,423311940,3025,3030,3030,3025,89
20230706,134300,423042510,3030,3035,3035,3030,941
20230706,134200,420191260,3035,3030,3035,3030,9
20230706,134100,420163985,3035,3030,3035,3030,107
20230706,134000,419839760,3035,3035,3035,3030,13
20230706,133900,419800345,3035,3030,3035,3030,38
20230706,133800,419685200,3035,3040,3040,3030,13
20230706,133700,419645780,3030,3040,3040,3030,155
20230706,133600,419176080,3030,3040,3040,3030,46
20230706,133500,419036625,3040,3045,3045,3035,34
20230706,133400,418933385,3035,3030,3035,3030,98
20230706,133300,418636325,3035,3035,3035,3030,24
20230706,133200,418563545,3030,3025,3045,3025,44
20230706,133100,418430215,3040,3040,3045,3030,31
20230706,133000,418336010,3045,3035,3050,3030,7181
20230706,132900,396574910,3035,3030,3050,3030,62
20230706,132800,396386570,3040,3035,3040,3030,1402
20230706,132700,392137365,3035,3035,3040,3035,198
20230706,132600,391536430,3040,3035,3040,3035,812
20230706,132500,389071990,3040,3035,3040,3035,1153
20230706,132400,385572625,3040,3045,3045,3035,1134
20230706,132300,382130880,3050,3045,3050,3035,145
20230706,132200,381689820,3035,3045,3045,3035,447
20230706,132100,380333165,3045,3050,3050,3035,14
20230706,132000,380290625,3050,3040,3050,3035,95
20230706,131900,380001920,3040,3040,3050,3040,1748
20230706,131800,374687980,3050,3055,3055,3040,1355
20230706,131700,370564645,3050,3045,3050,3045,152
20230706,131600,370101640,3050,3045,3050,3045,1855
20230706,131500,364453155,3050,3055,3055,3045,145
20230706,131400,364011565,3045,3050,3055,3045,23
20230706,131300,363941470,3055,3050,3055,3045,5348
20230706,131200,347630030,3050,3050,3055,3050,549
20230706,131100,345955570,3055,3050,3055,3050,70
20230706,131000,345741905,3055,3050,3055,3050,76
20230706,130900,345509915,3055,3050,3055,3050,2803
20230706,130800,336960190,3055,3055,3055,3050,72
20230706,130700,336740405,3050,3055,3055,3050,233
20230706,130600,336029725,3055,3060,3060,3050,18
20230706,130500,335974780,3050,3055,3060,3050,183
20230706,130400,335415445,3055,3055,3055,3050,75
20230706,130300,335186665,3055,3055,3055,3050,14
20230706,130200,335143955,3050,3050,3055,3050,48
20230706,130100,334997545,3050,3055,3060,3050,63
20230706,130000,334805250,3055,3055,3055,3050,13
20230706,125900,334765585,3050,3055,3055,3050,40
20230706,125800,334643570,3050,3060,3060,3050,78
20230706,125700,334405350,3050,3050,3060,3050,47
20230706,125600,334261990,3060,3050,3060,3050,232
20230706,125500,333554370,3055,3055,3055,3050,12
20230706,125400,333517755,3050,3050,3055,3050,77
20230706,125300,333282900,3055,3050,3055,3050,45
20230706,125200,333145640,3055,3060,3060,3055,30
20230706,125100,333053985,3055,3060,3060,3055,47
20230706,125000,332910395,3060,3055,3060,3055,86
20230706,124900,332647545,3060,3060,3060,3055,18
20230706,124800,332592505,3055,3060,3060,3055,12
20230706,124700,332555835,3060,3060,3060,3055,128
20230706,124600,332164690,3060,3060,3060,3055,464
20230706,124500,330747160,3055,3060,3060,3055,36
20230706,124400,330637170,3060,3060,3060,3055,97
20230706,124300,330340730,3055,3060,3060,3055,37
20230706,124200,330227685,3055,3055,3060,3055,22
20230706,124100,330160465,3055,3055,3060,3055,60
20230706,124000,329977110,3060,3060,3060,3055,208
20230706,123900,329340985,3060,3055,3060,3055,354
20230706,123800,328257875,3065,3065,3065,3055,788
20230706,123700,325850515,3060,3060,3060,3055,827
20230706,123600,323320145,3060,3055,3060,3055,102
20230706,123500,323008380,3060,3060,3060,3055,13
20230706,123400,322968650,3055,3060,3060,3055,11
20230706,123300,322935040,3060,3060,3060,3055,99
20230706,123200,322632585,3055,3060,3060,3055,10
20230706,123100,322602030,3060,3060,3060,3055,68
20230706,123000,322394130,3060,3055,3060,3050,127
20230706,122900,322006525,3055,3055,3060,3055,2605
20230706,122800,314048245,3055,3060,3060,3055,12
20230706,122700,314011575,3060,3055,3060,3055,443
20230706,122600,312658200,3050,3050,3055,3050,166
20230706,122500,312151495,3055,3050,3055,3050,16
20230706,122400,312102660,3050,3055,3055,3050,83
20230706,122300,311849445,3055,3050,3055,3050,45
20230706,122200,311712160,3060,3050,3060,3050,160
20230706,122100,311223480,3055,3055,3060,3050,392
20230706,122000,310026085,3060,3060,3060,3050,16
20230706,121900,309977255,3055,3060,3060,3050,204
20230706,121800,309354390,3060,3055,3060,3050,30
20230706,121700,309262790,3050,3055,3055,3050,37
20230706,121600,309149930,3055,3050,3055,3050,21
20230706,121500,309085875,3050,3060,3060,3050,48
20230706,121400,308939455,3050,3060,3060,3050,37
20230706,121300,308826585,3050,3060,3060,3050,134
20230706,121200,308416830,3060,3050,3060,3050,176
20230706,121100,307879010,3050,3050,3060,3050,1062
20230706,121000,304634485,3050,3055,3055,3050,66
20230706,120900,304433155,3055,3050,3055,3050,13
20230706,120800,304393500,3055,3050,3055,3050,1019
20230706,120700,301285535,3050,3055,3055,3050,342
20230706,120600,300242425,3055,3050,3055,3050,175
20230706,120500,299708655,3060,3055,3060,3050,112
20230706,120400,299366780,3060,3060,3060,3055,12
20230706,120300,299330110,3060,3055,3060,3055,98
20230706,120200,299030415,3060,3055,3060,3055,45
20230706,120100,298892930,3060,3050,3060,3050,92
20230706,120000,298612055,3050,3050,3055,3050,89
20230706,115900,298340340,3050,3055,3055,3050,78
20230706,115800,298102355,3050,3050,3055,3050,75
20230706,115700,297873595,3050,3055,3055,3050,14
20230706,115600,297830885,3050,3050,3055,3050,64
20230706,115500,297635680,3050,3055,3055,3050,22
20230706,115400,297568570,3055,3050,3055,3050,51
20230706,115300,297413010,3050,3050,3055,3050,65
20230706,115200,297214755,3055,3060,3060,3055,5
20230706,115100,297199475,3060,3050,3060,3050,76
20230706,115000,296967530,3065,3065,3065,3050,14
20230706,114900,296924800,3050,3060,3065,3050,3735
20230706,114800,285514785,3065,3060,3065,3060,12
20230706,114700,285478060,3060,3065,3065,3060,79
20230706,114600,285236305,3060,3065,3065,3060,36
20230706,114500,285126140,3065,3065,3065,3060,42
20230706,114400,284997610,3060,3065,3065,3060,38
20230706,114300,284881320,3060,3065,3065,3060,48
20230706,114200,284734435,3065,3065,3065,3060,74
20230706,114100,284507960,3060,3060,3065,3060,18
20230706,114000,284452875,3060,3060,3065,3060,62
20230706,113900,284263135,3060,3060,3065,3060,73
20230706,113800,284039740,3065,3060,3065,3060,10
20230706,113700,284009135,3065,3060,3065,3060,37
20230706,113600,283895905,3060,3060,3065,3060,76
20230706,113500,283663335,3065,3065,3065,3060,39
20230706,113400,283543985,3065,3060,3065,3060,25
20230706,113300,283467400,3070,3060,3070,3060,54
20230706,113200,283302115,3070,3060,3070,3055,214
20230706,113100,282647320,3060,3055,3060,3055,13
20230706,113000,282607600,3055,3055,3060,3055,219
20230706,112900,281938545,3055,3065,3065,3055,1216
20230706,112800,278217205,3065,3060,3065,3055,533
20230706,112700,276586265,3065,3065,3065,3060,13
20230706,112600,276546475,3060,3065,3065,3060,100
20230706,112500,276240210,3060,3060,3065,3060,77
20230706,112400,276004505,3065,3060,3065,3060,23
20230706,112300,275934115,3065,3060,3065,3060,114
20230706,112200,275584875,3060,3065,3065,3060,84
20230706,112100,275327815,3065,3060,3065,3060,36
20230706,112000,275217650,3065,3060,3065,3060,14
20230706,111900,275174790,3065,3060,3065,3060,91
20230706,111800,274896260,3060,3065,3065,3060,39
20230706,111700,274776905,3065,3060,3065,3055,41
20230706,111600,274651485,3060,3065,3065,3055,38
20230706,111500,274535325,3060,3065,3065,3060,92
20230706,111400,274253570,3065,3055,3065,3055,69
20230706,111300,274042545,3065,3065,3065,3055,11
20230706,111200,274008920,3055,3055,3065,3055,68
20230706,111100,273801000,3055,3060,3065,3055,159
20230706,111000,273314585,3055,3060,3060,3055,26
20230706,110900,273235095,3055,3055,3060,3055,548
20230706,110800,271558445,3060,3055,3060,3055,516
20230706,110700,269980855,3060,3055,3060,3055,47
20230706,110600,269837215,3060,3055,3060,3055,116
20230706,110500,269482815,3055,3055,3055,3055,48
20230706,110400,269336175,3060,3055,3060,3055,262
20230706,110300,268535750,3055,3055,3055,3055,11
20230706,110200,268502145,3055,3060,3060,3055,232
20230706,110100,267793380,3055,3060,3060,3055,49
20230706,110000,267643680,3055,3055,3055,3055,320
20230706,105900,266666080,3055,3050,3055,3050,630
20230706,105800,264741870,3050,3050,3050,3050,23
20230706,105700,264671720,3050,3050,3055,3050,236
20230706,105600,263951420,3050,3050,3050,3050,113
20230706,105500,263606770,3055,3050,3055,3050,126
20230706,105400,263222410,3050,3050,3055,3050,3505
20230706,105300,252530630,3050,3055,3055,3050,144
20230706,105200,252091420,3055,3055,3060,3050,1623
20230706,105100,247134120,3060,3055,3060,3055,563
20230706,105000,245414120,3055,3055,3055,3055,166
20230706,104900,244906990,3055,3055,3055,3055,106
20230706,104800,244583160,3055,3060,3060,3055,158
20230706,104700,244100430,3055,3060,3060,3055,320
20230706,104600,243122180,3055,3055,3060,3055,129
20230706,104500,242728020,3055,3055,3055,3055,117
20230706,104400,242370585,3065,3065,3065,3055,2368
20230706,104300,235124615,3060,3060,3060,3060,322
20230706,104200,234139295,3060,3060,3060,3060,127
20230706,104100,233750675,3060,3060,3065,3060,121
20230706,104000,233380405,3065,3060,3065,3060,232
20230706,103900,232669540,3060,3065,3065,3060,65
20230706,103800,232470515,3070,3060,3070,3060,453
20230706,103700,231081040,3065,3060,3065,3060,120
20230706,103600,230713835,3060,3060,3065,3060,336
20230706,103500,229684150,3060,3065,3065,3060,1044
20230706,103400,226489365,3060,3060,3060,3060,79
20230706,103300,226247625,3060,3060,3065,3060,113
20230706,103200,225901345,3060,3065,3065,3060,171
20230706,103100,225377270,3060,3065,3065,3060,32
20230706,103000,225279260,3060,3065,3065,3060,71
20230706,102900,225061680,3065,3065,3070,3065,14
20230706,102800,225018765,3065,3065,3065,3065,80
20230706,102700,224773565,3060,3065,3065,3060,97
20230706,102600,224476645,3060,3065,3065,3060,313
20230706,102500,223517335,3060,3065,3065,3060,4279
20230706,102400,210423545,3065,3065,3065,3060,359
20230706,102300,209324120,3065,3065,3070,3065,2609
20230706,102200,201327515,3070,3065,3075,3065,296
20230706,102100,200418630,3070,3065,3070,3065,86
20230706,102000,200154960,3070,3065,3070,3065,171
20230706,101900,199630835,3065,3065,3070,3065,83
20230706,101800,199376415,3070,3065,3070,3065,18
20230706,101700,199321225,3070,3070,3070,3065,74
20230706,101600,199094110,3070,3065,3070,3065,18
20230706,101500,199038925,3065,3070,3070,3065,73
20230706,101400,198814845,3075,3070,3075,3065,8189
20230706,101300,173714715,3070,3070,3075,3065,92
20230706,101200,173432275,3070,3070,3075,3065,83
20230706,101100,173177495,3070,3070,3080,3065,1078
20230706,101000,169860625,3065,3065,3065,3065,524
20230706,100900,168254565,3065,3070,3070,3065,125
20230706,100800,167870855,3070,3070,3070,3070,259
20230706,100700,167075725,3070,3070,3070,3070,1032
20230706,100600,163907485,3070,3065,3070,3065,351
20230706,100500,162831265,3065,3070,3075,3065,129
20230706,100400,162435575,3065,3070,3075,3065,406
20230706,100300,161190450,3070,3070,3070,3070,39
20230706,100200,161070720,3070,3065,3070,3065,89
20230706,100100,160797880,3065,3065,3070,3065,102
20230706,100000,160485245,3070,3065,3070,3065,154
20230706,095900,160012920,3070,3065,3070,3065,221
20230706,095800,159335115,3070,3065,3070,3065,356
20230706,095700,158243430,3065,3070,3070,3065,36
20230706,095600,158132945,3070,3070,3070,3070,89
20230706,095500,157859715,3070,3075,3075,3070,19
20230706,095400,157801355,3075,3070,3075,3070,89
20230706,095300,157528045,3070,3070,3070,3065,599
20230706,095200,155689210,3065,3070,3075,3065,1326
20230706,095100,151618385,3075,3075,3075,3070,1752
20230706,095000,146231425,3075,3070,3075,3070,96
20230706,094900,145936670,3070,3070,3070,3065,408
20230706,094800,144684145,3070,3070,3075,3065,229
20230706,094700,143980650,3070,3065,3070,3065,172
20230706,094600,143452675,3070,3065,3070,3065,114
20230706,094500,143102765,3070,3070,3070,3065,297
20230706,094400,142192230,3070,3065,3070,3065,232
20230706,094300,141480380,3065,3065,3070,3065,6170
20230706,094200,122568920,3065,3070,3070,3065,103
20230706,094100,122252745,3070,3070,3070,3065,690
20230706,094000,120135605,3070,3070,3075,3065,967
20230706,093900,117166945,3070,3070,3070,3070,194
20230706,093800,116571365,3070,3070,3075,3070,171
20230706,093700,116046390,3070,3075,3075,3070,161
20230706,093600,115552040,3075,3075,3075,3070,107
20230706,093500,115223460,3070,3070,3075,3070,135
20230706,093400,114808905,3070,3080,3080,3070,386
20230706,093300,113622650,3070,3080,3080,3070,393
20230706,093200,112416040,3080,3085,3085,3070,117
20230706,093100,112056290,3085,3070,3085,3070,5534
20230706,093000,95016450,3070,3070,3070,3065,32
20230706,092900,94918295,3070,3065,3080,3065,98
20230706,092800,94617805,3070,3075,3080,3070,3066
20230706,092700,85199345,3070,3070,3070,3070,139
20230706,092600,84772615,3070,3075,3075,3070,1796
20230706,092500,79258045,3075,3075,3080,3075,343
20230706,092400,78202365,3080,3080,3080,3080,718
20230706,092300,75990925,3085,3085,3085,3080,2099
20230706,092200,69525950,3085,3080,3085,3080,136
20230706,092100,69106735,3080,3085,3085,3080,376
20230706,092000,67947155,3085,3085,3085,3085,51
20230706,091900,67789820,3085,3085,3090,3080,2415
20230706,091800,60338130,3085,3085,3085,3085,309
20230706,091700,59384865,3090,3090,3090,3090,9
20230706,091600,59357055,3095,3090,3095,3090,12
20230706,091500,59319940,3090,3095,3095,3090,6442
20230706,091400,39414125,3095,3095,3095,3095,2
20230706,091300,39407935,3090,3090,3090,3090,1055
20230706,091200,36147985,3100,3100,3100,3100,2
20230706,091100,36141785,3100,3100,3100,3100,18
20230706,091000,36085985,3100,3095,3100,3095,256
20230706,090900,35292395,3090,3090,3090,3090,98
20230706,090800,34989575,3090,3090,3090,3085,6257
20230706,090700,15655945,3105,3095,3105,3095,188
20230706,090600,15073435,3100,3100,3100,3100,0
20230706,090500,15073435,3100,3100,3100,3100,2494
20230706,090400,7342035,3100,3100,3100,3100,300
20230706,090300,6412035,3100,3100,3100,3100,1200
20230706,090200,2692035,3105,3105,3105,3105,200
20230706,090100,2071035,3105,3105,3105,3105,333
20230706,090000,1037070,3105,3105,3105,3105,334