stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192300,873262570,6370,6370,6370,6370,1926
20230713,192200,873262570,6370,6370,6370,6370,0
20230713,192100,873262570,6370,6370,6370,6370,0
20230713,192000,873262570,6370,6370,6370,6370,0
20230713,191900,873262570,6370,6370,6370,6370,0
20230713,191800,873262570,6370,6370,6370,6370,0
20230713,191700,873262570,6370,6370,6370,6370,0
20230713,191600,873262570,6370,6370,6370,6370,0
20230713,191500,873262570,6370,6370,6370,6370,0
20230713,191400,873262570,6370,6370,6370,6370,0
20230713,191300,873262570,6370,6370,6370,6370,0
20230713,191200,873262570,6370,6370,6370,6370,0
20230713,191100,873262570,6370,6370,6370,6370,0
20230713,191000,873262570,6370,6370,6370,6370,0
20230713,190900,873262570,6370,6370,6370,6370,0
20230713,190800,873262570,6370,6370,6370,6370,0
20230713,190700,873262570,6370,6370,6370,6370,0
20230713,190600,873262570,6370,6370,6370,6370,0
20230713,190500,873262570,6370,6370,6370,6370,0
20230713,190400,873262570,6370,6370,6370,6370,0
20230713,190300,873262570,6370,6370,6370,6370,0
20230713,190200,873262570,6370,6370,6370,6370,0
20230713,190100,873262570,6370,6370,6370,6370,0
20230713,190000,873262570,6370,6370,6370,6370,0
20230713,185900,873262570,6370,6370,6370,6370,0
20230713,185800,873262570,6370,6370,6370,6370,0
20230713,185700,873262570,6370,6370,6370,6370,0
20230713,185600,873262570,6370,6370,6370,6370,0
20230713,185500,873262570,6370,6370,6370,6370,0
20230713,185400,873262570,6370,6370,6370,6370,0
20230713,185300,873262570,6370,6370,6370,6370,1926
20230713,185200,873262570,6370,6370,6370,6370,0
20230713,185100,873262570,6370,6370,6370,6370,0
20230713,185000,873262570,6370,6370,6370,6370,0
20230713,184900,873262570,6370,6370,6370,6370,0
20230713,184800,873262570,6370,6370,6370,6370,0
20230713,184700,873262570,6370,6370,6370,6370,0
20230713,184600,873262570,6370,6370,6370,6370,0
20230713,184500,873262570,6370,6370,6370,6370,0
20230713,184400,873262570,6370,6370,6370,6370,0
20230713,184300,873262570,6370,6370,6370,6370,0
20230713,184200,873262570,6370,6370,6370,6370,0
20230713,184100,873262570,6370,6370,6370,6370,0
20230713,184000,873262570,6370,6370,6370,6370,0
20230713,183900,873262570,6370,6370,6370,6370,0
20230713,183800,873262570,6370,6370,6370,6370,0
20230713,183700,873262570,6370,6370,6370,6370,0
20230713,183600,873262570,6370,6370,6370,6370,0
20230713,183500,873262570,6370,6370,6370,6370,0
20230713,183400,873262570,6370,6370,6370,6370,0
20230713,183300,873262570,6370,6370,6370,6370,0
20230713,183200,873262570,6370,6370,6370,6370,0
20230713,183100,873262570,6370,6370,6370,6370,0
20230713,183000,873262570,6370,6370,6370,6370,0
20230713,182900,873262570,6370,6370,6370,6370,0
20230713,182800,873262570,6370,6370,6370,6370,0
20230713,182700,873262570,6370,6370,6370,6370,0
20230713,182600,873262570,6370,6370,6370,6370,0
20230713,182500,873262570,6370,6370,6370,6370,0
20230713,182400,873262570,6370,6370,6370,6370,0
20230713,182300,873262570,6370,6370,6370,6370,1926
20230713,182200,873262570,6370,6370,6370,6370,0
20230713,182100,873262570,6370,6370,6370,6370,0
20230713,182000,873262570,6370,6370,6370,6370,0
20230713,181900,873262570,6370,6370,6370,6370,0
20230713,181800,873262570,6370,6370,6370,6370,0
20230713,181700,873262570,6370,6370,6370,6370,0
20230713,181600,873262570,6370,6370,6370,6370,0
20230713,181500,873262570,6370,6370,6370,6370,0
20230713,181400,873262570,6370,6370,6370,6370,0
20230713,181300,873262570,6370,6370,6370,6370,0
20230713,181200,873262570,6370,6370,6370,6370,0
20230713,181100,873262570,6370,6370,6370,6370,0
20230713,181000,873262570,6370,6370,6370,6370,0
20230713,180900,873262570,6370,6370,6370,6370,0
20230713,180800,873262570,6370,6370,6370,6370,0
20230713,180700,873262570,6370,6370,6370,6370,0
20230713,180600,873262570,6370,6370,6370,6370,0
20230713,180500,873262570,6370,6370,6370,6370,0
20230713,180400,873262570,6370,6370,6370,6370,0
20230713,180300,873262570,6370,6370,6370,6370,0
20230713,180200,873262570,6370,6370,6370,6370,0
20230713,180100,873262570,6370,6370,6370,6370,0
20230713,180000,873262570,6370,6370,6370,6370,0
20230713,175900,873262570,6370,6370,6370,6370,0
20230713,175800,873262570,6370,6370,6370,6370,0
20230713,175700,873262570,6370,6370,6370,6370,0
20230713,175600,873262570,6370,6370,6370,6370,0
20230713,175500,873262570,6370,6370,6370,6370,0
20230713,175400,873262570,6370,6370,6370,6370,0
20230713,175300,873262570,6370,6370,6370,6370,1926
20230713,175200,873262570,6370,6370,6370,6370,0
20230713,175100,873262570,6370,6370,6370,6370,0
20230713,175000,873262570,6370,6370,6370,6370,0
20230713,174900,873262570,6370,6370,6370,6370,0
20230713,174800,873262570,6370,6370,6370,6370,0
20230713,174700,873262570,6370,6370,6370,6370,0
20230713,174600,873262570,6370,6370,6370,6370,0
20230713,174500,873262570,6370,6370,6370,6370,0
20230713,174400,873262570,6370,6370,6370,6370,0
20230713,174300,873262570,6370,6370,6370,6370,0
20230713,174200,873262570,6370,6370,6370,6370,0
20230713,174100,873262570,6370,6370,6370,6370,0
20230713,174000,873262570,6370,6370,6370,6370,0
20230713,173900,873262570,6370,6370,6370,6370,0
20230713,173800,873262570,6370,6370,6370,6370,0
20230713,173700,873262570,6370,6370,6370,6370,0
20230713,173600,873262570,6370,6370,6370,6370,0
20230713,173500,873262570,6370,6370,6370,6370,0
20230713,173400,873262570,6370,6370,6370,6370,0
20230713,173300,873262570,6370,6370,6370,6370,0
20230713,173200,873262570,6370,6370,6370,6370,0
20230713,173100,873262570,6370,6370,6370,6370,0
20230713,173000,873262570,6370,6370,6370,6370,0
20230713,172900,873262570,6370,6370,6370,6370,0
20230713,172800,873262570,6370,6370,6370,6370,0
20230713,172700,873262570,6370,6370,6370,6370,0
20230713,172600,873262570,6370,6370,6370,6370,0
20230713,172500,873262570,6370,6370,6370,6370,0
20230713,172400,873262570,6370,6370,6370,6370,0
20230713,172300,873262570,6370,6370,6370,6370,1926
20230713,172200,873262570,6370,6370,6370,6370,0
20230713,172100,873262570,6370,6370,6370,6370,0
20230713,172000,873262570,6370,6370,6370,6370,0
20230713,171900,873262570,6370,6370,6370,6370,0
20230713,171800,873262570,6370,6370,6370,6370,0
20230713,171700,873262570,6370,6370,6370,6370,0
20230713,171600,873262570,6370,6370,6370,6370,0
20230713,171500,873262570,6370,6370,6370,6370,0
20230713,171400,873262570,6370,6370,6370,6370,0
20230713,171300,873262570,6370,6370,6370,6370,0
20230713,171200,873262570,6370,6370,6370,6370,0
20230713,171100,873262570,6370,6370,6370,6370,0
20230713,171000,873262570,6370,6370,6370,6370,0
20230713,170900,873262570,6370,6370,6370,6370,0
20230713,170800,873262570,6370,6370,6370,6370,0
20230713,170700,873262570,6370,6370,6370,6370,0
20230713,170600,873262570,6370,6370,6370,6370,0
20230713,170500,873262570,6370,6370,6370,6370,0
20230713,170400,873262570,6370,6370,6370,6370,0
20230713,170300,873262570,6370,6370,6370,6370,0
20230713,170200,873262570,6370,6370,6370,6370,0
20230713,170100,873262570,6370,6370,6370,6370,0
20230713,170000,873262570,6370,6370,6370,6370,0
20230713,165900,873262570,6370,6370,6370,6370,0
20230713,165800,873262570,6370,6370,6370,6370,0
20230713,165700,873262570,6370,6370,6370,6370,0
20230713,165600,873262570,6370,6370,6370,6370,0
20230713,165500,873262570,6370,6370,6370,6370,0
20230713,165400,873262570,6370,6370,6370,6370,0
20230713,165300,873262570,6370,6370,6370,6370,1926
20230713,165200,873262570,6370,6370,6370,6370,0
20230713,165100,873262570,6370,6370,6370,6370,0
20230713,165000,873262570,6370,6370,6370,6370,0
20230713,164900,873262570,6370,6370,6370,6370,0
20230713,164800,873262570,6370,6370,6370,6370,0
20230713,164700,873262570,6370,6370,6370,6370,0
20230713,164600,873262570,6370,6370,6370,6370,0
20230713,164500,873262570,6370,6370,6370,6370,0
20230713,164400,873262570,6370,6370,6370,6370,0
20230713,164300,873262570,6370,6370,6370,6370,0
20230713,164200,873262570,6370,6370,6370,6370,0
20230713,164100,873262570,6370,6370,6370,6370,0
20230713,164000,873262570,6370,6370,6370,6370,0
20230713,163900,873262570,6370,6370,6370,6370,0
20230713,163800,873262570,6370,6370,6370,6370,0
20230713,163700,873262570,6370,6370,6370,6370,0
20230713,163600,873262570,6370,6370,6370,6370,0
20230713,163500,873262570,6370,6370,6370,6370,0
20230713,163400,873262570,6370,6370,6370,6370,0
20230713,163300,873262570,6370,6370,6370,6370,0
20230713,163200,873262570,6370,6370,6370,6370,0
20230713,163100,873262570,6370,6370,6370,6370,0
20230713,163000,873262570,6370,6370,6370,6370,0
20230713,162900,873262570,6370,6370,6370,6370,0
20230713,162800,873262570,6370,6370,6370,6370,0
20230713,162700,873262570,6370,6370,6370,6370,0
20230713,162600,873262570,6370,6370,6370,6370,0
20230713,162500,873262570,6370,6370,6370,6370,0
20230713,162400,873262570,6370,6370,6370,6370,0
20230713,162300,873262570,6370,6370,6370,6370,1926
20230713,162200,873262570,6370,6370,6370,6370,0
20230713,162100,873262570,6370,6370,6370,6370,0
20230713,162000,873262570,6370,6370,6370,6370,0
20230713,161900,873262570,6370,6370,6370,6370,0
20230713,161800,873262570,6370,6370,6370,6370,0
20230713,161700,873262570,6370,6370,6370,6370,0
20230713,161600,873262570,6370,6370,6370,6370,0
20230713,161500,873262570,6370,6370,6370,6370,0
20230713,161400,873262570,6370,6370,6370,6370,0
20230713,161300,873262570,6370,6370,6370,6370,0
20230713,161200,873262570,6370,6370,6370,6370,0
20230713,161100,873262570,6370,6370,6370,6370,0
20230713,161000,873262570,6370,6370,6370,6370,0
20230713,160900,873262570,6370,6370,6370,6370,0
20230713,160800,873262570,6370,6370,6370,6370,0
20230713,160700,873262570,6370,6370,6370,6370,0
20230713,160600,873262570,6370,6370,6370,6370,0
20230713,160500,873262570,6370,6370,6370,6370,0
20230713,160400,873262570,6370,6370,6370,6370,0
20230713,160300,873262570,6370,6370,6370,6370,0
20230713,160200,873262570,6370,6370,6370,6370,0
20230713,160100,873262570,6370,6370,6370,6370,0
20230713,160000,873262570,6370,6370,6370,6370,0
20230713,155900,873262570,6370,6370,6370,6370,0
20230713,155800,873262570,6370,6370,6370,6370,0
20230713,155700,873262570,6370,6370,6370,6370,0
20230713,155600,873262570,6370,6370,6370,6370,0
20230713,155500,873262570,6370,6370,6370,6370,0
20230713,155400,873262570,6370,6370,6370,6370,0
20230713,155300,873262570,6370,6370,6370,6370,1926
20230713,155200,873262570,6370,6370,6370,6370,0
20230713,155100,873262570,6370,6370,6370,6370,0
20230713,155000,873262570,6370,6370,6370,6370,0
20230713,154900,873262570,6370,6370,6370,6370,0
20230713,154800,873262570,6370,6370,6370,6370,0
20230713,154700,873262570,6370,6370,6370,6370,0
20230713,154600,873262570,6370,6370,6370,6370,0
20230713,154500,873262570,6370,6370,6370,6370,0
20230713,154400,873262570,6370,6370,6370,6370,0
20230713,154300,873262570,6370,6370,6370,6370,0
20230713,154200,873262570,6370,6370,6370,6370,0
20230713,154100,873262570,6370,6370,6370,6370,0
20230713,154000,873262570,6370,6370,6370,6370,0
20230713,153900,873262570,6370,6370,6370,6370,0
20230713,153800,873262570,6370,6370,6370,6370,0
20230713,153700,873262570,6370,6370,6370,6370,0
20230713,153600,873262570,6370,6370,6370,6370,0
20230713,153500,873262570,6370,6370,6370,6370,0
20230713,153400,873262570,6370,6370,6370,6370,0
20230713,153300,873262570,6370,6370,6370,6370,0
20230713,153200,873262570,6370,6370,6370,6370,0
20230713,153100,873262570,6370,6370,6370,6370,0
20230713,153000,873262570,6370,6370,6370,6370,1926
20230713,152900,860993950,6370,6370,6370,6370,0
20230713,152800,860993950,6370,6370,6370,6370,0
20230713,152700,860993950,6370,6370,6370,6370,0
20230713,152600,860993950,6370,6370,6370,6370,0
20230713,152500,860993950,6370,6370,6370,6370,0
20230713,152400,860993950,6370,6370,6370,6370,0
20230713,152300,860993950,6370,6370,6370,6370,0
20230713,152200,860993950,6370,6370,6370,6370,0
20230713,152100,860993950,6370,6370,6370,6370,0
20230713,152000,860993950,6370,6370,6370,6370,0
20230713,151900,860993950,6370,6360,6370,6360,153
20230713,151800,860020030,6360,6360,6360,6350,284
20230713,151700,858216490,6350,6370,6370,6350,588
20230713,151600,854482080,6370,6370,6370,6360,1302
20230713,151500,846201340,6370,6370,6370,6370,6
20230713,151400,846163120,6370,6360,6370,6360,129
20230713,151300,845342670,6360,6360,6360,6360,2
20230713,151200,845329950,6360,6350,6360,6350,654
20230713,151100,841177040,6360,6360,6360,6360,139
20230713,151000,840293000,6360,6360,6360,6360,3
20230713,150900,840273920,6350,6360,6360,6350,12
20230713,150800,840197700,6360,6360,6360,6360,83
20230713,150700,839669820,6360,6350,6360,6350,147
20230713,150600,838735340,6360,6360,6360,6360,12
20230713,150500,838659020,6370,6370,6370,6370,292
20230713,150400,836798980,6370,6370,6370,6350,6
20230713,150300,836760800,6370,6370,6370,6360,43
20230713,150200,836486990,6370,6360,6370,6360,101
20230713,150100,835843720,6370,6370,6370,6370,11
20230713,150000,835773650,6370,6370,6370,6370,4
20230713,145900,835748170,6370,6370,6370,6370,89
20230713,145800,835181240,6350,6350,6350,6350,658
20230713,145700,831002940,6350,6350,6350,6350,0
20230713,145600,831002940,6350,6350,6350,6350,17
20230713,145500,830894990,6340,6340,6340,6340,200
20230713,145400,829626990,6340,6340,6340,6340,427
20230713,145300,826919810,6350,6350,6350,6350,0
20230713,145200,826919810,6350,6350,6350,6350,47
20230713,145100,826621360,6350,6350,6350,6350,0
20230713,145000,826621360,6350,6350,6350,6350,14
20230713,144900,826532460,6350,6360,6370,6350,882
20230713,144800,820924220,6340,6340,6340,6340,0
20230713,144700,820924220,6340,6370,6370,6340,502
20230713,144600,817739840,6370,6360,6370,6360,152
20230713,144500,816771910,6370,6380,6380,6360,287
20230713,144400,814945460,6380,6380,6380,6380,0
20230713,144300,814945460,6380,6380,6380,6380,10
20230713,144200,814881660,6380,6380,6380,6380,1
20230713,144100,814875280,6370,6350,6370,6350,3045
20230713,144000,795480380,6360,6360,6360,6360,154
20230713,143900,794500940,6360,6360,6360,6360,1
20230713,143800,794494580,6350,6350,6350,6350,56
20230713,143700,794138980,6340,6350,6350,6340,600
20230713,143600,790334820,6340,6340,6340,6340,9
20230713,143500,790277760,6350,6350,6350,6350,0
20230713,143400,790277760,6350,6340,6350,6340,170
20230713,143300,789198470,6330,6330,6330,6330,20
20230713,143200,789071870,6330,6330,6330,6330,33
20230713,143100,788862980,6330,6330,6330,6330,1
20230713,143000,788856650,6340,6340,6340,6340,0
20230713,142900,788856650,6340,6340,6350,6340,89
20230713,142800,788292380,6340,6340,6340,6340,107
20230713,142700,787614000,6340,6350,6350,6340,305
20230713,142600,785680280,6340,6350,6350,6340,100
20230713,142500,785046170,6340,6340,6340,6340,257
20230713,142400,783416790,6350,6350,6350,6350,125
20230713,142300,782623040,6360,6360,6360,6360,99
20230713,142200,781993400,6350,6360,6360,6350,178
20230713,142100,780862880,6360,6360,6360,6360,531
20230713,142000,777485720,6360,6360,6360,6360,11
20230713,141900,777415760,6360,6350,6360,6350,101
20230713,141800,776773430,6360,6360,6360,6360,0
20230713,141700,776773430,6360,6360,6360,6360,1
20230713,141600,776767070,6360,6360,6360,6350,105
20230713,141500,776099280,6350,6360,6360,6350,234
20230713,141400,774612980,6350,6350,6350,6350,0
20230713,141300,774612980,6350,6350,6350,6350,0
20230713,141200,774612980,6350,6350,6350,6350,83
20230713,141100,774085930,6370,6370,6370,6370,117
20230713,141000,773340640,6370,6370,6370,6370,2
20230713,140900,773327900,6370,6370,6370,6370,0
20230713,140800,773327900,6370,6370,6370,6370,0
20230713,140700,773327900,6370,6360,6370,6360,100
20230713,140600,772691500,6350,6340,6350,6340,33
20230713,140500,772482170,6340,6340,6340,6340,0
20230713,140400,772482170,6340,6330,6340,6330,69
20230713,140300,772044750,6330,6330,6330,6330,21
20230713,140200,771911820,6330,6330,6330,6330,30
20230713,140100,771721920,6340,6340,6340,6340,54
20230713,140000,771379560,6340,6340,6340,6340,11
20230713,135900,771309820,6320,6320,6320,6320,700
20230713,135800,766885820,6320,6320,6320,6320,0
20230713,135700,766885820,6320,6320,6320,6320,2841
20230713,135600,748930700,6330,6340,6340,6330,279
20230713,135500,747163150,6350,6350,6350,6350,234
20230713,135400,745677250,6360,6360,6360,6360,0
20230713,135300,745677250,6360,6350,6360,6350,1130
20230713,135200,738500970,6360,6360,6360,6360,0
20230713,135100,738500970,6360,6360,6360,6360,1
20230713,135000,738494610,6350,6350,6350,6350,0
20230713,134900,738494610,6350,6350,6350,6350,704
20230713,134800,734024210,6350,6340,6350,6340,634
20230713,134700,730003310,6340,6340,6340,6340,0
20230713,134600,730003310,6340,6340,6340,6340,128
20230713,134500,729191790,6350,6350,6350,6350,0
20230713,134400,729191790,6350,6350,6350,6350,0
20230713,134300,729191790,6350,6350,6350,6350,142
20230713,134200,728290090,6330,6330,6330,6330,0
20230713,134100,728290090,6330,6330,6330,6330,30
20230713,134000,728100190,6340,6340,6340,6340,463
20230713,133900,725164770,6350,6350,6350,6350,113
20230713,133800,724447220,6370,6370,6370,6370,174
20230713,133700,723338840,6350,6350,6350,6350,0
20230713,133600,723338840,6350,6350,6350,6350,279
20230713,133500,721567190,6350,6330,6350,6330,1660
20230713,133400,711045280,6330,6330,6330,6330,140
20230713,133300,710159080,6340,6330,6340,6330,242
20230713,133200,708625300,6330,6330,6330,6330,11
20230713,133100,708555670,6340,6340,6340,6340,10
20230713,133000,708492270,6340,6340,6340,6340,38
20230713,132900,708251350,6340,6340,6340,6340,1
20230713,132800,708245010,6310,6340,6340,6310,484
20230713,132700,705188450,6340,6320,6340,6320,574
20230713,132600,701558120,6310,6330,6330,6310,501
20230713,132500,698396790,6310,6320,6320,6310,389
20230713,132400,695938320,6310,6330,6330,6310,765
20230713,132300,691109440,6330,6330,6330,6330,131
20230713,132200,690280210,6340,6340,6340,6340,0
20230713,132100,690280210,6340,6340,6340,6340,0
20230713,132000,690280210,6340,6340,6340,6340,31
20230713,131900,690083670,6340,6330,6340,6330,120
20230713,131800,689323390,6340,6340,6340,6340,0
20230713,131700,689323390,6340,6310,6340,6310,1090
20230713,131600,682432140,6310,6320,6320,6310,575
20230713,131500,678803870,6310,6330,6330,6310,2
20230713,131400,678791230,6300,6320,6320,6300,2576
20230713,131300,662549750,6330,6350,6350,6330,1745
20230713,131200,651499270,6360,6360,6360,6360,0
20230713,131100,651499270,6360,6360,6360,6360,0
20230713,131000,651499270,6360,6350,6360,6350,646
20230713,130900,647395710,6360,6360,6360,6360,13
20230713,130800,647313030,6370,6360,6370,6360,135
20230713,130700,646454420,6350,6350,6350,6350,800
20230713,130600,641374420,6350,6350,6350,6350,1
20230713,130500,641368070,6350,6350,6350,6350,92
20230713,130400,640783870,6360,6360,6360,6360,0
20230713,130300,640783870,6360,6360,6360,6360,7
20230713,130200,640739350,6360,6360,6370,6360,273
20230713,130100,639001330,6360,6360,6360,6360,0
20230713,130000,639001330,6360,6360,6360,6360,3
20230713,125900,638982250,6370,6370,6370,6370,0
20230713,125800,638982250,6370,6350,6370,6340,403
20230713,125700,636426860,6350,6350,6350,6350,1
20230713,125600,636420510,6350,6350,6350,6350,0
20230713,125500,636420510,6350,6350,6350,6350,0
20230713,125400,636420510,6350,6350,6350,6350,271
20230713,125300,634699660,6340,6340,6340,6340,0
20230713,125200,634699660,6340,6340,6340,6340,0
20230713,125100,634699660,6340,6340,6340,6340,0
20230713,125000,634699660,6340,6340,6340,6340,335
20230713,124900,632575760,6350,6350,6350,6350,156
20230713,124800,631585160,6350,6370,6370,6350,154
20230713,124700,630607130,6370,6370,6370,6370,0
20230713,124600,630607130,6370,6370,6370,6370,16
20230713,124500,630505210,6370,6370,6370,6370,23
20230713,124400,630358700,6370,6370,6370,6370,0
20230713,124300,630358700,6370,6370,6370,6370,11
20230713,124200,630288630,6370,6370,6370,6370,26
20230713,124100,630123010,6370,6370,6370,6370,0
20230713,124000,630123010,6370,6370,6370,6370,1
20230713,123900,630116640,6360,6360,6360,6360,0
20230713,123800,630116640,6360,6360,6360,6360,31
20230713,123700,629919480,6360,6360,6360,6360,109
20230713,123600,629226240,6360,6360,6360,6360,45
20230713,123500,628940040,6360,6360,6360,6360,1
20230713,123400,628933680,6350,6350,6350,6350,50
20230713,123300,628616180,6350,6350,6350,6350,0
20230713,123200,628616180,6350,6350,6350,6350,0
20230713,123100,628616180,6350,6350,6350,6350,117
20230713,123000,627873230,6360,6360,6360,6360,26
20230713,122900,627707870,6360,6360,6360,6360,13
20230713,122800,627625190,6350,6350,6350,6350,0
20230713,122700,627625190,6350,6350,6350,6350,0
20230713,122600,627625190,6350,6360,6360,6350,2916
20230713,122500,609102180,6370,6370,6370,6370,6
20230713,122400,609063960,6370,6360,6370,6360,16
20230713,122300,608962150,6370,6360,6370,6360,24
20230713,122200,608809280,6360,6360,6360,6360,15
20230713,122100,608713880,6360,6370,6370,6360,38
20230713,122000,608471980,6370,6370,6370,6370,2
20230713,121900,608459240,6360,6360,6360,6360,60
20230713,121800,608077640,6370,6370,6370,6370,0
20230713,121700,608077640,6370,6370,6370,6370,0
20230713,121600,608077640,6370,6370,6370,6370,0
20230713,121500,608077640,6370,6360,6370,6360,793
20230713,121400,603034120,6360,6360,6360,6360,0
20230713,121300,603034120,6360,6360,6360,6360,0
20230713,121200,603034120,6360,6360,6360,6360,0
20230713,121100,603034120,6360,6360,6360,6360,101
20230713,121000,602391760,6370,6370,6370,6370,250
20230713,120900,600799260,6360,6360,6360,6360,4
20230713,120800,600773820,6370,6370,6370,6370,0
20230713,120700,600773820,6370,6370,6370,6370,0
20230713,120600,600773820,6370,6370,6370,6370,0
20230713,120500,600773820,6370,6380,6380,6370,1608
20230713,120400,590527510,6390,6390,6390,6390,106
20230713,120300,589850170,6380,6390,6390,6380,82
20230713,120200,589326680,6390,6390,6390,6390,80
20230713,120100,588815480,6400,6400,6400,6400,311
20230713,120000,586825080,6400,6390,6400,6390,12
20230713,115900,586748380,6400,6400,6400,6400,424
20230713,115800,584034780,6410,6400,6410,6400,518
20230713,115700,580716410,6400,6400,6400,6400,0
20230713,115600,580716410,6400,6400,6400,6400,0
20230713,115500,580716410,6400,6400,6400,6400,2194
20230713,115400,566674810,6390,6390,6390,6390,0
20230713,115300,566674810,6390,6390,6390,6390,18
20230713,115200,566559790,6390,6390,6390,6390,0
20230713,115100,566559790,6390,6390,6390,6390,136
20230713,115000,565690750,6380,6380,6380,6380,0
20230713,114900,565690750,6380,6380,6380,6380,1
20230713,114800,565684370,6380,6380,6380,6380,0
20230713,114700,565684370,6380,6380,6380,6380,0
20230713,114600,565684370,6380,6380,6380,6380,100
20230713,114500,565046370,6390,6390,6390,6390,20
20230713,114400,564918570,6400,6400,6400,6400,0
20230713,114300,564918570,6400,6400,6400,6400,21
20230713,114200,564784170,6400,6400,6400,6400,222
20230713,114100,563363370,6400,6400,6400,6400,10
20230713,114000,563299370,6390,6390,6390,6390,10
20230713,113900,563235470,6400,6400,6400,6400,0
20230713,113800,563235470,6400,6400,6400,6400,11
20230713,113700,563165070,6400,6400,6400,6400,272
20230713,113600,561424270,6390,6400,6400,6390,115
20230713,113500,560688420,6400,6410,6410,6400,216
20230713,113400,559306000,6400,6400,6410,6400,2159
20230713,113300,545475260,6400,6370,6400,6370,1045
20230713,113200,538809010,6370,6370,6370,6370,0
20230713,113100,538809010,6370,6370,6370,6370,24
20230713,113000,538656130,6370,6370,6370,6370,95
20230713,112900,538050980,6360,6360,6360,6360,0
20230713,112800,538050980,6360,6360,6360,6360,29
20230713,112700,537866540,6360,6360,6360,6360,0
20230713,112600,537866540,6360,6360,6360,6360,13
20230713,112500,537783860,6370,6370,6370,6370,2271
20230713,112400,523317590,6390,6390,6390,6390,5
20230713,112300,523285640,6400,6380,6400,6370,1001
20230713,112200,516906050,6390,6410,6410,6390,442
20230713,112100,514077570,6410,6410,6410,6400,217
20230713,112000,512687100,6400,6400,6400,6390,161
20230713,111900,511657080,6400,6390,6400,6390,477
20230713,111800,508604300,6390,6400,6400,6390,101
20230713,111700,507957910,6390,6390,6390,6390,10
20230713,111600,507894010,6400,6400,6400,6400,9
20230713,111500,507836410,6400,6380,6400,6380,96
20230713,111400,507222150,6400,6380,6400,6380,525
20230713,111300,503871090,6390,6400,6400,6390,12
20230713,111200,503794390,6400,6390,6400,6390,788
20230713,111100,498752190,6390,6390,6400,6390,2545
20230713,111000,482464510,6400,6400,6400,6400,342
20230713,110900,480275710,6400,6400,6400,6400,0
20230713,110800,480275710,6400,6400,6400,6400,0
20230713,110700,480275710,6400,6390,6400,6390,151
20230713,110600,479310320,6400,6400,6400,6390,23
20230713,110500,479163220,6400,6400,6400,6400,410
20230713,110400,476539220,6400,6400,6400,6400,8
20230713,110300,476488020,6380,6400,6400,6380,290
20230713,110200,474636680,6400,6400,6400,6400,25
20230713,110100,474476680,6400,6400,6400,6400,211
20230713,110000,473126280,6400,6400,6400,6400,89
20230713,105900,472556680,6410,6400,6410,6400,878
20230713,105800,466932550,6400,6380,6400,6380,630
20230713,105700,462905580,6390,6380,6390,6380,254
20230713,105600,461283130,6380,6380,6380,6380,111
20230713,105500,460574950,6360,6360,6360,6360,1
20230713,105400,460568590,6380,6380,6380,6380,276
20230713,105300,458807710,6360,6360,6360,6360,0
20230713,105200,458807710,6360,6360,6360,6360,501
20230713,105100,455621350,6380,6380,6380,6380,11
20230713,105000,455551170,6380,6370,6380,6370,168
20230713,104900,454480610,6380,6380,6380,6380,0
20230713,104800,454480610,6380,6380,6380,6380,0
20230713,104700,454480610,6380,6370,6380,6370,10
20230713,104600,454416820,6380,6370,6380,6360,259
20230713,104500,452767790,6380,6380,6380,6380,241
20230713,104400,451230210,6380,6380,6380,6380,0
20230713,104300,451230210,6380,6380,6380,6380,0
20230713,104200,451230210,6380,6380,6380,6380,124
20230713,104100,450439090,6370,6370,6370,6370,320
20230713,104000,448400690,6360,6360,6360,6360,0
20230713,103900,448400690,6360,6360,6360,6360,0
20230713,103800,448400690,6360,6360,6360,6360,61
20230713,103700,448012730,6360,6360,6360,6360,719
20230713,103600,443439890,6380,6370,6380,6370,33
20230713,103500,443229640,6380,6370,6380,6370,41
20230713,103400,442968460,6370,6370,6370,6370,840
20230713,103300,437617660,6370,6380,6390,6370,368
20230713,103200,435271690,6380,6380,6380,6380,122
20230713,103100,434493330,6380,6380,6380,6380,30
20230713,103000,434301930,6400,6390,6400,6390,16
20230713,102900,434199650,6390,6390,6400,6390,205
20230713,102800,432889620,6390,6380,6390,6380,400
20230713,102700,430336840,6390,6390,6390,6390,0
20230713,102600,430336840,6390,6390,6390,6390,399
20230713,102500,427787230,6390,6390,6390,6390,20
20230713,102400,427659430,6390,6380,6390,6380,45
20230713,102300,427372200,6390,6390,6390,6390,78
20230713,102200,426873780,6380,6390,6390,6380,162
20230713,102100,425840120,6390,6400,6400,6390,116
20230713,102000,425098160,6410,6400,6410,6400,100
20230713,101900,424457960,6410,6400,6410,6400,400
20230713,101800,421897320,6380,6380,6400,6380,141
20230713,101700,420997120,6380,6390,6390,6380,404
20230713,101600,418415710,6390,6390,6400,6390,29
20230713,101500,418230350,6390,6400,6410,6390,3655
20230713,101400,394846380,6400,6400,6400,6400,16
20230713,101300,394743980,6410,6410,6410,6410,310
20230713,101200,392756880,6410,6410,6410,6400,33
20230713,101100,392545650,6400,6400,6400,6400,51
20230713,101000,392219250,6410,6410,6410,6410,390
20230713,100900,389719350,6410,6400,6410,6400,1506
20230713,100800,380080300,6390,6390,6390,6380,1017
20230713,100700,373581870,6390,6390,6390,6390,0
20230713,100600,373581870,6390,6390,6390,6380,723
20230713,100500,368963050,6390,6390,6390,6390,178
20230713,100400,367825630,6380,6380,6380,6380,47
20230713,100300,367525770,6380,6380,6380,6380,289
20230713,100200,365681950,6390,6390,6390,6390,33
20230713,100100,365471080,6390,6390,6390,6390,282
20230713,100000,363669100,6390,6390,6390,6390,217
20230713,095900,362282470,6390,6390,6390,6390,32
20230713,095800,362077990,6390,6380,6390,6380,255
20230713,095700,360450070,6380,6380,6380,6380,107
20230713,095600,359767410,6390,6390,6400,6380,257
20230713,095500,358125270,6400,6410,6410,6390,556
20230713,095400,354567540,6410,6400,6410,6400,1008
20230713,095300,348110590,6400,6350,6400,6350,19201
20230713,095200,225848560,6350,6340,6350,6340,539
20230713,095100,222427680,6340,6340,6340,6340,371
20230713,095000,220075540,6340,6330,6340,6330,157
20230713,094900,219081660,6340,6340,6340,6340,469
20230713,094800,216108200,6340,6340,6340,6340,58
20230713,094700,215740480,6340,6340,6340,6340,147
20230713,094600,214808500,6340,6340,6340,6340,0
20230713,094500,214808500,6340,6340,6340,6340,34
20230713,094400,214592940,6340,6340,6340,6340,0
20230713,094300,214592940,6340,6340,6340,6340,262
20230713,094200,212931860,6350,6350,6350,6350,733
20230713,094100,208277310,6340,6340,6350,6340,317
20230713,094000,206264400,6340,6350,6350,6340,1125
20230713,093900,199121650,6350,6350,6350,6350,1182
20230713,093800,191615950,6350,6340,6350,6340,1203
20230713,093700,183978920,6340,6350,6350,6340,551
20230713,093600,180485070,6350,6340,6350,6330,1212
20230713,093500,172800940,6340,6340,6340,6340,806
20230713,093400,167690900,6340,6330,6340,6330,133
20230713,093300,166848570,6330,6330,6330,6330,115
20230713,093200,166120620,6330,6300,6330,6300,95
20230713,093100,165520070,6330,6330,6330,6330,114
20230713,093000,164798450,6310,6340,6340,6310,197
20230713,092900,163552230,6340,6340,6340,6340,200
20230713,092800,162284230,6340,6320,6340,6310,1782
20230713,092700,150998990,6330,6330,6350,6330,341
20230713,092600,148839000,6340,6340,6340,6330,378
20230713,092500,146443990,6340,6340,6350,6340,165
20230713,092400,145397110,6340,6330,6340,6330,513
20230713,092300,142149200,6350,6350,6350,6340,236
20230713,092200,140652810,6350,6340,6350,6340,505
20230713,092100,137450990,6330,6340,6340,6330,67
20230713,092000,137026790,6350,6350,6350,6350,536
20230713,091900,133623190,6340,6330,6350,6320,770
20230713,091800,128740970,6330,6340,6360,6330,906
20230713,091700,122989230,6360,6340,6360,6340,607
20230713,091600,119136740,6350,6330,6360,6320,823
20230713,091500,113919150,6330,6310,6340,6310,1028
20230713,091400,107412300,6310,6300,6310,6300,325
20230713,091300,105364690,6300,6300,6300,6290,274
20230713,091200,103638730,6300,6280,6300,6280,1001
20230713,091100,97343500,6270,6270,6280,6270,401
20230713,091000,94829220,6290,6260,6290,6260,1095
20230713,090900,87947080,6270,6230,6270,6230,1102
20230713,090800,81044240,6240,6240,6240,6240,143
20230713,090700,80151920,6240,6250,6250,6200,32
20230713,090600,79951980,6250,6250,6250,6250,0
20230713,090500,79951980,6250,6210,6250,6200,866
20230713,090400,74581730,6240,6260,6270,6240,757
20230713,090300,69848890,6250,6240,6250,6240,430
20230713,090200,67161690,6250,6250,6250,6250,40
20230713,090100,66911690,6260,6260,6260,6230,199
20230713,090000,65671210,6260,6200,6260,6200,1559