stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,191700,605194390,6450,6450,6450,6450,874
20230704,191600,605194390,6450,6450,6450,6450,0
20230704,191500,605194390,6450,6450,6450,6450,0
20230704,191400,605194390,6450,6450,6450,6450,0
20230704,191300,605194390,6450,6450,6450,6450,0
20230704,191200,605194390,6450,6450,6450,6450,0
20230704,191100,605194390,6450,6450,6450,6450,0
20230704,191000,605194390,6450,6450,6450,6450,0
20230704,190900,605194390,6450,6450,6450,6450,0
20230704,190800,605194390,6450,6450,6450,6450,0
20230704,190700,605194390,6450,6450,6450,6450,0
20230704,190600,605194390,6450,6450,6450,6450,0
20230704,190500,605194390,6450,6450,6450,6450,0
20230704,190400,605194390,6450,6450,6450,6450,0
20230704,190300,605194390,6450,6450,6450,6450,0
20230704,190200,605194390,6450,6450,6450,6450,0
20230704,190100,605194390,6450,6450,6450,6450,0
20230704,190000,605194390,6450,6450,6450,6450,0
20230704,185900,605194390,6450,6450,6450,6450,0
20230704,185800,605194390,6450,6450,6450,6450,0
20230704,185700,605194390,6450,6450,6450,6450,0
20230704,185600,605194390,6450,6450,6450,6450,0
20230704,185500,605194390,6450,6450,6450,6450,0
20230704,185400,605194390,6450,6450,6450,6450,0
20230704,185300,605194390,6450,6450,6450,6450,0
20230704,185200,605194390,6450,6450,6450,6450,0
20230704,185100,605194390,6450,6450,6450,6450,0
20230704,185000,605194390,6450,6450,6450,6450,0
20230704,184900,605194390,6450,6450,6450,6450,0
20230704,184800,605194390,6450,6450,6450,6450,0
20230704,184700,605194390,6450,6450,6450,6450,874
20230704,184600,605194390,6450,6450,6450,6450,0
20230704,184500,605194390,6450,6450,6450,6450,0
20230704,184400,605194390,6450,6450,6450,6450,0
20230704,184300,605194390,6450,6450,6450,6450,0
20230704,184200,605194390,6450,6450,6450,6450,0
20230704,184100,605194390,6450,6450,6450,6450,0
20230704,184000,605194390,6450,6450,6450,6450,0
20230704,183900,605194390,6450,6450,6450,6450,0
20230704,183800,605194390,6450,6450,6450,6450,0
20230704,183700,605194390,6450,6450,6450,6450,0
20230704,183600,605194390,6450,6450,6450,6450,0
20230704,183500,605194390,6450,6450,6450,6450,0
20230704,183400,605194390,6450,6450,6450,6450,0
20230704,183300,605194390,6450,6450,6450,6450,0
20230704,183200,605194390,6450,6450,6450,6450,0
20230704,183100,605194390,6450,6450,6450,6450,0
20230704,183000,605194390,6450,6450,6450,6450,0
20230704,182900,605194390,6450,6450,6450,6450,0
20230704,182800,605194390,6450,6450,6450,6450,0
20230704,182700,605194390,6450,6450,6450,6450,0
20230704,182600,605194390,6450,6450,6450,6450,0
20230704,182500,605194390,6450,6450,6450,6450,0
20230704,182400,605194390,6450,6450,6450,6450,0
20230704,182300,605194390,6450,6450,6450,6450,0
20230704,182200,605194390,6450,6450,6450,6450,0
20230704,182100,605194390,6450,6450,6450,6450,0
20230704,182000,605194390,6450,6450,6450,6450,0
20230704,181900,605194390,6450,6450,6450,6450,0
20230704,181800,605194390,6450,6450,6450,6450,0
20230704,181700,605194390,6450,6450,6450,6450,874
20230704,181600,605194390,6450,6450,6450,6450,0
20230704,181500,605194390,6450,6450,6450,6450,0
20230704,181400,605194390,6450,6450,6450,6450,0
20230704,181300,605194390,6450,6450,6450,6450,0
20230704,181200,605194390,6450,6450,6450,6450,0
20230704,181100,605194390,6450,6450,6450,6450,0
20230704,181000,605194390,6450,6450,6450,6450,0
20230704,180900,605194390,6450,6450,6450,6450,0
20230704,180800,605194390,6450,6450,6450,6450,0
20230704,180700,605194390,6450,6450,6450,6450,0
20230704,180600,605194390,6450,6450,6450,6450,0
20230704,180500,605194390,6450,6450,6450,6450,0
20230704,180400,605194390,6450,6450,6450,6450,0
20230704,180300,605194390,6450,6450,6450,6450,0
20230704,180200,605194390,6450,6450,6450,6450,0
20230704,180100,605194390,6450,6450,6450,6450,0
20230704,180000,605194390,6450,6450,6450,6450,0
20230704,175900,605194390,6450,6450,6450,6450,0
20230704,175800,605194390,6450,6450,6450,6450,0
20230704,175700,605194390,6450,6450,6450,6450,0
20230704,175600,605194390,6450,6450,6450,6450,0
20230704,175500,605194390,6450,6450,6450,6450,0
20230704,175400,605194390,6450,6450,6450,6450,0
20230704,175300,605194390,6450,6450,6450,6450,0
20230704,175200,605194390,6450,6450,6450,6450,0
20230704,175100,605194390,6450,6450,6450,6450,0
20230704,175000,605194390,6450,6450,6450,6450,0
20230704,174900,605194390,6450,6450,6450,6450,0
20230704,174800,605194390,6450,6450,6450,6450,0
20230704,174700,605194390,6450,6450,6450,6450,874
20230704,174600,605194390,6450,6450,6450,6450,0
20230704,174500,605194390,6450,6450,6450,6450,0
20230704,174400,605194390,6450,6450,6450,6450,0
20230704,174300,605194390,6450,6450,6450,6450,0
20230704,174200,605194390,6450,6450,6450,6450,0
20230704,174100,605194390,6450,6450,6450,6450,0
20230704,174000,605194390,6450,6450,6450,6450,0
20230704,173900,605194390,6450,6450,6450,6450,0
20230704,173800,605194390,6450,6450,6450,6450,0
20230704,173700,605194390,6450,6450,6450,6450,0
20230704,173600,605194390,6450,6450,6450,6450,0
20230704,173500,605194390,6450,6450,6450,6450,0
20230704,173400,605194390,6450,6450,6450,6450,0
20230704,173300,605194390,6450,6450,6450,6450,0
20230704,173200,605194390,6450,6450,6450,6450,0
20230704,173100,605194390,6450,6450,6450,6450,0
20230704,173000,605194390,6450,6450,6450,6450,0
20230704,172900,605194390,6450,6450,6450,6450,0
20230704,172800,605194390,6450,6450,6450,6450,0
20230704,172700,605194390,6450,6450,6450,6450,0
20230704,172600,605194390,6450,6450,6450,6450,0
20230704,172500,605194390,6450,6450,6450,6450,0
20230704,172400,605194390,6450,6450,6450,6450,0
20230704,172300,605194390,6450,6450,6450,6450,0
20230704,172200,605194390,6450,6450,6450,6450,0
20230704,172100,605194390,6450,6450,6450,6450,0
20230704,172000,605194390,6450,6450,6450,6450,0
20230704,171900,605194390,6450,6450,6450,6450,0
20230704,171800,605194390,6450,6450,6450,6450,0
20230704,171700,605194390,6450,6450,6450,6450,874
20230704,171600,605194390,6450,6450,6450,6450,0
20230704,171500,605194390,6450,6450,6450,6450,0
20230704,171400,605194390,6450,6450,6450,6450,0
20230704,171300,605194390,6450,6450,6450,6450,0
20230704,171200,605194390,6450,6450,6450,6450,0
20230704,171100,605194390,6450,6450,6450,6450,0
20230704,171000,605194390,6450,6450,6450,6450,0
20230704,170900,605194390,6450,6450,6450,6450,0
20230704,170800,605194390,6450,6450,6450,6450,0
20230704,170700,605194390,6450,6450,6450,6450,0
20230704,170600,605194390,6450,6450,6450,6450,0
20230704,170500,605194390,6450,6450,6450,6450,0
20230704,170400,605194390,6450,6450,6450,6450,0
20230704,170300,605194390,6450,6450,6450,6450,0
20230704,170200,605194390,6450,6450,6450,6450,0
20230704,170100,605194390,6450,6450,6450,6450,0
20230704,170000,605194390,6450,6450,6450,6450,0
20230704,165900,605194390,6450,6450,6450,6450,0
20230704,165800,605194390,6450,6450,6450,6450,0
20230704,165700,605194390,6450,6450,6450,6450,0
20230704,165600,605194390,6450,6450,6450,6450,0
20230704,165500,605194390,6450,6450,6450,6450,0
20230704,165400,605194390,6450,6450,6450,6450,0
20230704,165300,605194390,6450,6450,6450,6450,0
20230704,165200,605194390,6450,6450,6450,6450,0
20230704,165100,605194390,6450,6450,6450,6450,0
20230704,165000,605194390,6450,6450,6450,6450,0
20230704,164900,605194390,6450,6450,6450,6450,0
20230704,164800,605194390,6450,6450,6450,6450,0
20230704,164700,605194390,6450,6450,6450,6450,874
20230704,164600,605194390,6450,6450,6450,6450,0
20230704,164500,605194390,6450,6450,6450,6450,0
20230704,164400,605194390,6450,6450,6450,6450,0
20230704,164300,605194390,6450,6450,6450,6450,0
20230704,164200,605194390,6450,6450,6450,6450,0
20230704,164100,605194390,6450,6450,6450,6450,0
20230704,164000,605194390,6450,6450,6450,6450,0
20230704,163900,605194390,6450,6450,6450,6450,0
20230704,163800,605194390,6450,6450,6450,6450,0
20230704,163700,605194390,6450,6450,6450,6450,0
20230704,163600,605194390,6450,6450,6450,6450,0
20230704,163500,605194390,6450,6450,6450,6450,0
20230704,163400,605194390,6450,6450,6450,6450,0
20230704,163300,605194390,6450,6450,6450,6450,0
20230704,163200,605194390,6450,6450,6450,6450,0
20230704,163100,605194390,6450,6450,6450,6450,0
20230704,163000,605194390,6450,6450,6450,6450,0
20230704,162900,605194390,6450,6450,6450,6450,0
20230704,162800,605194390,6450,6450,6450,6450,0
20230704,162700,605194390,6450,6450,6450,6450,0
20230704,162600,605194390,6450,6450,6450,6450,0
20230704,162500,605194390,6450,6450,6450,6450,0
20230704,162400,605194390,6450,6450,6450,6450,0
20230704,162300,605194390,6450,6450,6450,6450,0
20230704,162200,605194390,6450,6450,6450,6450,0
20230704,162100,605194390,6450,6450,6450,6450,0
20230704,162000,605194390,6450,6450,6450,6450,0
20230704,161900,605194390,6450,6450,6450,6450,0
20230704,161800,605194390,6450,6450,6450,6450,0
20230704,161700,605194390,6450,6450,6450,6450,874
20230704,161600,605194390,6450,6450,6450,6450,0
20230704,161500,605194390,6450,6450,6450,6450,0
20230704,161400,605194390,6450,6450,6450,6450,0
20230704,161300,605194390,6450,6450,6450,6450,0
20230704,161200,605194390,6450,6450,6450,6450,0
20230704,161100,605194390,6450,6450,6450,6450,0
20230704,161000,605194390,6450,6450,6450,6450,0
20230704,160900,605194390,6450,6450,6450,6450,0
20230704,160800,605194390,6450,6450,6450,6450,0
20230704,160700,605194390,6450,6450,6450,6450,0
20230704,160600,605194390,6450,6450,6450,6450,0
20230704,160500,605194390,6450,6450,6450,6450,0
20230704,160400,605194390,6450,6450,6450,6450,0
20230704,160300,605194390,6450,6450,6450,6450,0
20230704,160200,605194390,6450,6450,6450,6450,0
20230704,160100,605194390,6450,6450,6450,6450,0
20230704,160000,605194390,6450,6450,6450,6450,0
20230704,155900,605194390,6450,6450,6450,6450,0
20230704,155800,605194390,6450,6450,6450,6450,0
20230704,155700,605194390,6450,6450,6450,6450,0
20230704,155600,605194390,6450,6450,6450,6450,0
20230704,155500,605194390,6450,6450,6450,6450,0
20230704,155400,605194390,6450,6450,6450,6450,0
20230704,155300,605194390,6450,6450,6450,6450,0
20230704,155200,605194390,6450,6450,6450,6450,0
20230704,155100,605194390,6450,6450,6450,6450,0
20230704,155000,605194390,6450,6450,6450,6450,0
20230704,154900,605194390,6450,6450,6450,6450,0
20230704,154800,605194390,6450,6450,6450,6450,0
20230704,154700,605194390,6450,6450,6450,6450,874
20230704,154600,605194390,6450,6450,6450,6450,0
20230704,154500,605194390,6450,6450,6450,6450,0
20230704,154400,605194390,6450,6450,6450,6450,0
20230704,154300,605194390,6450,6450,6450,6450,0
20230704,154200,605194390,6450,6450,6450,6450,0
20230704,154100,605194390,6450,6450,6450,6450,0
20230704,154000,605194390,6450,6450,6450,6450,0
20230704,153900,605194390,6450,6450,6450,6450,0
20230704,153800,605194390,6450,6450,6450,6450,0
20230704,153700,605194390,6450,6450,6450,6450,0
20230704,153600,605194390,6450,6450,6450,6450,0
20230704,153500,605194390,6450,6450,6450,6450,0
20230704,153400,605194390,6450,6450,6450,6450,0
20230704,153300,605194390,6450,6450,6450,6450,0
20230704,153200,605194390,6450,6450,6450,6450,0
20230704,153100,605194390,6450,6450,6450,6450,0
20230704,153000,605194390,6450,6450,6450,6450,874
20230704,152900,599557090,6430,6430,6430,6430,0
20230704,152800,599557090,6430,6430,6430,6430,0
20230704,152700,599557090,6430,6430,6430,6430,0
20230704,152600,599557090,6430,6430,6430,6430,0
20230704,152500,599557090,6430,6430,6430,6430,0
20230704,152400,599557090,6430,6430,6430,6430,0
20230704,152300,599557090,6430,6430,6430,6430,0
20230704,152200,599557090,6430,6430,6430,6430,0
20230704,152100,599557090,6430,6430,6430,6430,0
20230704,152000,599557090,6430,6430,6430,6430,0
20230704,151900,599557090,6430,6410,6430,6410,34
20230704,151800,599338550,6410,6410,6430,6410,196
20230704,151700,598082090,6430,6410,6430,6410,102
20230704,151600,597426270,6410,6410,6410,6410,2
20230704,151500,597413450,6430,6430,6430,6410,4
20230704,151400,597387770,6410,6410,6430,6410,217
20230704,151300,595996700,6430,6430,6430,6430,150
20230704,151200,595032200,6420,6430,6430,6420,118
20230704,151100,594274480,6430,6430,6430,6430,1
20230704,151000,594268050,6430,6420,6430,6420,1030
20230704,150900,587655440,6420,6420,6420,6420,131
20230704,150800,586814420,6420,6420,6420,6420,146
20230704,150700,585877100,6420,6420,6420,6420,2
20230704,150600,585864260,6420,6420,6420,6420,199
20230704,150500,584586680,6430,6430,6430,6430,4
20230704,150400,584560960,6430,6420,6430,6420,103
20230704,150300,583899690,6430,6430,6430,6430,0
20230704,150200,583899690,6430,6430,6430,6430,1
20230704,150100,583893260,6440,6440,6440,6440,0
20230704,150000,583893260,6440,6440,6440,6440,5
20230704,145900,583861060,6430,6430,6430,6430,157
20230704,145800,582851550,6430,6430,6430,6430,181
20230704,145700,581687720,6430,6430,6430,6420,1235
20230704,145600,573756670,6430,6430,6430,6430,77
20230704,145500,573261560,6430,6430,6430,6430,1172
20230704,145400,565725600,6440,6440,6440,6440,0
20230704,145300,565725600,6440,6440,6440,6440,13
20230704,145200,565641880,6440,6440,6440,6440,2
20230704,145100,565629000,6430,6430,6430,6430,245
20230704,145000,564053650,6430,6430,6430,6430,0
20230704,144900,564053650,6430,6440,6440,6430,315
20230704,144800,562025070,6440,6430,6440,6430,1001
20230704,144700,555588630,6440,6440,6440,6440,0
20230704,144600,555588630,6440,6440,6440,6440,5
20230704,144500,555556430,6440,6440,6440,6440,2
20230704,144400,555543550,6440,6430,6440,6430,35
20230704,144300,555318170,6440,6440,6440,6440,25
20230704,144200,555157170,6440,6440,6440,6440,460
20230704,144100,552194770,6440,6450,6450,6440,36
20230704,144000,551962590,6450,6450,6450,6450,1
20230704,143900,551956140,6450,6450,6450,6450,80
20230704,143800,551440140,6440,6440,6440,6440,532
20230704,143700,548014060,6440,6440,6440,6440,2
20230704,143600,548001180,6450,6450,6450,6450,0
20230704,143500,548001180,6450,6450,6450,6450,10
20230704,143400,547936680,6460,6450,6460,6450,43
20230704,143300,547659100,6450,6450,6450,6450,0
20230704,143200,547659100,6450,6440,6450,6440,283
20230704,143100,545834690,6440,6440,6440,6440,0
20230704,143000,545834690,6440,6440,6440,6440,3
20230704,142900,545815370,6440,6440,6440,6440,0
20230704,142800,545815370,6440,6450,6450,6440,7
20230704,142700,545770240,6450,6450,6450,6450,1
20230704,142600,545763790,6450,6450,6450,6450,0
20230704,142500,545763790,6450,6450,6450,6450,0
20230704,142400,545763790,6450,6450,6450,6450,0
20230704,142300,545763790,6450,6450,6450,6450,57
20230704,142200,545396140,6450,6450,6450,6450,0
20230704,142100,545396140,6450,6450,6450,6450,0
20230704,142000,545396140,6450,6440,6450,6440,705
20230704,141900,540854910,6440,6440,6440,6440,27
20230704,141800,540681030,6440,6440,6440,6440,9
20230704,141700,540623070,6440,6440,6440,6440,142
20230704,141600,539708590,6440,6440,6440,6440,120
20230704,141500,538935790,6440,6440,6440,6440,0
20230704,141400,538935790,6440,6440,6440,6440,2
20230704,141300,538922910,6440,6440,6440,6440,0
20230704,141200,538922910,6440,6440,6440,6440,53
20230704,141100,538581590,6440,6460,6460,6440,431
20230704,141000,535805650,6450,6460,6460,6450,450
20230704,140900,532903060,6450,6450,6450,6450,0
20230704,140800,532903060,6450,6450,6450,6450,1
20230704,140700,532896610,6460,6460,6460,6460,11
20230704,140600,532825550,6460,6460,6460,6460,17
20230704,140500,532715730,6460,6460,6460,6460,560
20230704,140400,529098130,6460,6460,6460,6460,100
20230704,140300,528452130,6460,6460,6460,6460,0
20230704,140200,528452130,6460,6460,6460,6460,0
20230704,140100,528452130,6460,6460,6460,6460,9
20230704,140000,528393990,6450,6450,6450,6450,1
20230704,135900,528387540,6460,6460,6460,6460,0
20230704,135800,528387540,6460,6460,6460,6460,0
20230704,135700,528387540,6460,6440,6460,6440,359
20230704,135600,526068500,6440,6440,6440,6440,0
20230704,135500,526068500,6440,6440,6440,6440,0
20230704,135400,526068500,6440,6440,6440,6440,2
20230704,135300,526055620,6440,6440,6440,6440,102
20230704,135200,525398740,6440,6440,6440,6440,2
20230704,135100,525385860,6460,6460,6460,6460,1005
20230704,135000,518893560,6450,6450,6450,6450,5
20230704,134900,518861310,6440,6440,6440,6440,6
20230704,134800,518822670,6450,6450,6450,6440,502
20230704,134700,515584790,6450,6450,6450,6450,0
20230704,134600,515584790,6450,6450,6450,6450,0
20230704,134500,515584790,6450,6450,6450,6450,0
20230704,134400,515584790,6450,6450,6450,6450,0
20230704,134300,515584790,6450,6450,6450,6450,200
20230704,134200,514294790,6440,6450,6450,6440,592
20230704,134100,510478310,6430,6430,6430,6430,0
20230704,134000,510478310,6430,6430,6430,6430,2
20230704,133900,510465450,6450,6440,6450,6440,1306
20230704,133800,502054760,6440,6440,6440,6440,0
20230704,133700,502054760,6440,6450,6450,6440,201
20230704,133600,500759940,6460,6450,6460,6450,8
20230704,133500,500708290,6440,6450,6450,6440,15
20230704,133400,500611590,6450,6450,6450,6450,22
20230704,133300,500469690,6450,6450,6450,6450,37
20230704,133200,500231040,6460,6460,6460,6460,0
20230704,133100,500231040,6460,6450,6460,6450,113
20230704,133000,499502090,6450,6450,6450,6450,0
20230704,132900,499502090,6450,6450,6450,6450,2
20230704,132800,499489190,6450,6450,6450,6450,1000
20230704,132700,493039190,6440,6440,6440,6440,2
20230704,132600,493026310,6440,6440,6440,6440,0
20230704,132500,493026310,6440,6440,6440,6440,0
20230704,132400,493026310,6440,6440,6440,6440,0
20230704,132300,493026310,6440,6440,6440,6440,0
20230704,132200,493026310,6440,6440,6440,6440,0
20230704,132100,493026310,6440,6440,6440,6440,0
20230704,132000,493026310,6440,6440,6440,6440,552
20230704,131900,489471430,6430,6430,6430,6430,0
20230704,131800,489471430,6430,6430,6430,6430,2
20230704,131700,489458570,6430,6430,6430,6430,0
20230704,131600,489458570,6430,6430,6430,6430,20
20230704,131500,489329970,6430,6430,6430,6430,0
20230704,131400,489329970,6430,6430,6430,6430,12
20230704,131300,489252810,6430,6430,6430,6430,0
20230704,131200,489252810,6430,6430,6430,6430,0
20230704,131100,489252810,6430,6430,6430,6430,2
20230704,131000,489239950,6430,6430,6430,6430,0
20230704,130900,489239950,6430,6430,6430,6430,0
20230704,130800,489239950,6430,6430,6430,6430,0
20230704,130700,489239950,6430,6430,6430,6430,2
20230704,130600,489227090,6430,6430,6430,6430,0
20230704,130500,489227090,6430,6430,6430,6430,0
20230704,130400,489227090,6430,6430,6430,6430,0
20230704,130300,489227090,6430,6430,6430,6430,15
20230704,130200,489130640,6440,6440,6440,6440,2
20230704,130100,489117760,6430,6430,6430,6430,2
20230704,130000,489104900,6430,6430,6430,6430,0
20230704,125900,489104900,6430,6430,6430,6430,0
20230704,125800,489104900,6430,6430,6430,6430,2
20230704,125700,489092040,6430,6430,6430,6430,90
20230704,125600,488513340,6430,6430,6430,6430,0
20230704,125500,488513340,6430,6430,6430,6430,1
20230704,125400,488506910,6440,6440,6440,6440,100
20230704,125300,487862910,6450,6450,6450,6450,5
20230704,125200,487830660,6430,6430,6430,6430,0
20230704,125100,487830660,6430,6440,6440,6430,611
20230704,125000,483895860,6440,6440,6440,6440,0
20230704,124900,483895860,6440,6440,6440,6440,821
20230704,124800,478608620,6450,6450,6450,6450,381
20230704,124700,476151170,6440,6450,6450,6440,424
20230704,124600,473416400,6450,6450,6450,6450,54
20230704,124500,473068100,6450,6450,6450,6450,0
20230704,124400,473068100,6450,6450,6450,6450,3
20230704,124300,473048750,6460,6460,6460,6460,20
20230704,124200,472919550,6460,6460,6460,6460,0
20230704,124100,472919550,6460,6460,6460,6460,0
20230704,124000,472919550,6460,6460,6460,6460,0
20230704,123900,472919550,6460,6460,6460,6460,0
20230704,123800,472919550,6460,6450,6460,6450,457
20230704,123700,469971830,6440,6440,6440,6440,77
20230704,123600,469475950,6440,6440,6440,6440,200
20230704,123500,468187950,6440,6440,6440,6440,3
20230704,123400,468168630,6450,6450,6450,6450,0
20230704,123300,468168630,6450,6450,6450,6450,0
20230704,123200,468168630,6450,6450,6450,6450,0
20230704,123100,468168630,6450,6450,6450,6450,195
20230704,123000,466910880,6450,6450,6450,6450,965
20230704,122900,460686630,6440,6440,6440,6440,9
20230704,122800,460628670,6440,6440,6440,6440,0
20230704,122700,460628670,6440,6440,6440,6440,0
20230704,122600,460628670,6440,6430,6440,6430,2882
20230704,122500,442068740,6430,6420,6430,6420,920
20230704,122400,436154140,6420,6420,6420,6420,15
20230704,122300,436057840,6420,6420,6420,6420,10
20230704,122200,435993640,6420,6420,6420,6420,0
20230704,122100,435993640,6420,6420,6420,6420,3
20230704,122000,435974380,6430,6430,6430,6430,0
20230704,121900,435974380,6430,6430,6430,6430,43
20230704,121800,435697890,6430,6430,6430,6430,101
20230704,121700,435048460,6440,6440,6440,6440,0
20230704,121600,435048460,6440,6440,6440,6440,8
20230704,121500,434996940,6430,6430,6430,6430,780
20230704,121400,429981540,6430,6430,6430,6430,0
20230704,121300,429981540,6430,6430,6430,6430,102
20230704,121200,429325680,6420,6420,6420,6420,0
20230704,121100,429325680,6420,6420,6420,6420,135
20230704,121000,428458980,6420,6420,6420,6420,209
20230704,120900,427117200,6430,6430,6430,6430,20
20230704,120800,426988600,6420,6420,6420,6420,3
20230704,120700,426969340,6420,6420,6420,6420,0
20230704,120600,426969340,6420,6420,6420,6420,0
20230704,120500,426969340,6420,6420,6420,6420,0
20230704,120400,426969340,6420,6420,6420,6420,3
20230704,120300,426950080,6420,6420,6420,6420,0
20230704,120200,426950080,6420,6420,6420,6420,47
20230704,120100,426648340,6420,6420,6420,6420,165
20230704,120000,425589040,6410,6410,6410,6410,0
20230704,115900,425589040,6410,6420,6420,6410,171
20230704,115800,424492580,6420,6420,6420,6420,0
20230704,115700,424492580,6420,6420,6420,6420,200
20230704,115600,423208580,6440,6440,6440,6440,4
20230704,115500,423182820,6440,6420,6440,6420,2
20230704,115400,423169960,6440,6440,6440,6440,254
20230704,115300,421534200,6440,6440,6440,6440,0
20230704,115200,421534200,6440,6440,6440,6440,0
20230704,115100,421534200,6440,6440,6440,6440,0
20230704,115000,421534200,6440,6440,6440,6440,100
20230704,114900,420890200,6440,6430,6440,6430,20
20230704,114800,420761410,6440,6440,6440,6440,0
20230704,114700,420761410,6440,6440,6440,6440,0
20230704,114600,420761410,6440,6440,6440,6440,0
20230704,114500,420761410,6440,6440,6440,6440,0
20230704,114400,420761410,6440,6440,6440,6440,1
20230704,114300,420754970,6440,6430,6440,6430,10
20230704,114200,420690640,6420,6420,6420,6420,500
20230704,114100,417480640,6440,6440,6440,6440,0
20230704,114000,417480640,6440,6440,6440,6440,0
20230704,113900,417480640,6440,6440,6440,6440,35
20230704,113800,417255240,6440,6440,6440,6440,5
20230704,113700,417223040,6430,6420,6430,6420,261
20230704,113600,415547120,6430,6430,6430,6430,0
20230704,113500,415547120,6430,6430,6430,6430,855
20230704,113400,410049470,6430,6430,6430,6430,0
20230704,113300,410049470,6430,6430,6430,6430,0
20230704,113200,410049470,6430,6430,6430,6430,70
20230704,113100,409599370,6430,6430,6430,6430,5
20230704,113000,409567220,6420,6420,6420,6420,220
20230704,112900,408154820,6420,6420,6420,6420,0
20230704,112800,408154820,6420,6420,6420,6420,500
20230704,112700,404944820,6440,6440,6440,6440,0
20230704,112600,404944820,6440,6440,6440,6440,0
20230704,112500,404944820,6440,6440,6440,6440,73
20230704,112400,404474700,6440,6440,6440,6440,5
20230704,112300,404442500,6440,6420,6440,6420,951
20230704,112200,398327490,6420,6420,6420,6420,100
20230704,112100,397685490,6430,6410,6430,6410,1321
20230704,112000,389215620,6420,6420,6420,6420,27
20230704,111900,389042280,6420,6420,6420,6420,0
20230704,111800,389042280,6420,6420,6420,6420,80
20230704,111700,388528680,6420,6430,6430,6420,430
20230704,111600,385765080,6430,6430,6430,6430,0
20230704,111500,385765080,6430,6430,6430,6430,0
20230704,111400,385765080,6430,6430,6430,6430,29
20230704,111300,385578610,6430,6440,6440,6430,531
20230704,111200,382164270,6430,6430,6430,6430,631
20230704,111100,378106940,6420,6420,6420,6420,0
20230704,111000,378106940,6420,6420,6430,6420,1154
20230704,110900,370691910,6420,6420,6420,6420,5
20230704,110800,370659810,6420,6400,6420,6400,205
20230704,110700,369347710,6400,6400,6400,6400,235
20230704,110600,367843710,6420,6400,6420,6400,204
20230704,110500,366535980,6400,6410,6410,6400,1297
20230704,110400,358227290,6390,6390,6390,6390,2000
20230704,110300,345447290,6390,6390,6390,6390,0
20230704,110200,345447290,6390,6390,6390,6390,0
20230704,110100,345447290,6390,6390,6390,6390,0
20230704,110000,345447290,6390,6390,6390,6380,3190
20230704,105900,325089380,6410,6410,6410,6410,150
20230704,105800,324127880,6390,6390,6390,6390,0
20230704,105700,324127880,6390,6390,6390,6390,0
20230704,105600,324127880,6390,6390,6390,6390,134
20230704,105500,323271620,6390,6390,6390,6390,200
20230704,105400,321993620,6390,6390,6390,6390,102
20230704,105300,321341840,6390,6390,6390,6390,0
20230704,105200,321341840,6390,6370,6390,6370,1160
20230704,105100,313936070,6360,6390,6390,6360,12294
20230704,105000,235709610,6390,6390,6390,6390,653
20230704,104900,231536940,6400,6400,6400,6400,0
20230704,104800,231536940,6400,6400,6400,6400,0
20230704,104700,231536940,6400,6400,6400,6400,0
20230704,104600,231536940,6400,6400,6400,6400,10
20230704,104500,231472940,6410,6410,6410,6410,0
20230704,104400,231472940,6410,6410,6410,6410,0
20230704,104300,231472940,6410,6410,6410,6410,57
20230704,104200,231107570,6410,6410,6410,6410,0
20230704,104100,231107570,6410,6410,6410,6410,88
20230704,104000,230543490,6410,6410,6410,6410,1
20230704,103900,230537080,6410,6410,6410,6410,1
20230704,103800,230530670,6390,6390,6390,6390,0
20230704,103700,230530670,6390,6390,6390,6390,0
20230704,103600,230530670,6390,6380,6390,6370,691
20230704,103500,226122150,6380,6380,6380,6380,141
20230704,103400,225222570,6380,6380,6380,6380,1
20230704,103300,225216190,6380,6380,6380,6380,3000
20230704,103200,206076190,6380,6390,6390,6380,2000
20230704,103100,193316170,6390,6400,6400,6390,2715
20230704,103000,175946250,6410,6410,6410,6410,0
20230704,102900,175946250,6410,6410,6410,6410,0
20230704,102800,175946250,6410,6410,6410,6410,1333
20230704,102700,167401720,6410,6410,6410,6410,201
20230704,102600,166113310,6410,6410,6410,6410,0
20230704,102500,166113310,6410,6410,6410,6410,658
20230704,102400,161895530,6410,6420,6420,6410,465
20230704,102300,158914870,6430,6430,6430,6430,0
20230704,102200,158914870,6430,6420,6430,6420,913
20230704,102100,153053400,6430,6430,6430,6430,15
20230704,102000,152956950,6430,6430,6430,6430,3
20230704,101900,152937660,6420,6420,6420,6420,10
20230704,101800,152873460,6420,6420,6420,6420,148
20230704,101700,151923300,6430,6430,6430,6430,0
20230704,101600,151923300,6430,6430,6430,6430,24
20230704,101500,151768980,6430,6430,6430,6430,0
20230704,101400,151768980,6430,6430,6430,6430,0
20230704,101300,151768980,6430,6440,6440,6430,20
20230704,101200,151640280,6440,6440,6440,6440,1
20230704,101100,151633840,6440,6440,6440,6440,0
20230704,101000,151633840,6440,6440,6440,6440,0
20230704,100900,151633840,6440,6430,6440,6430,20
20230704,100800,151505140,6430,6430,6430,6430,0
20230704,100700,151505140,6430,6430,6430,6430,0
20230704,100600,151505140,6430,6430,6430,6430,22
20230704,100500,151363680,6430,6430,6430,6430,0
20230704,100400,151363680,6430,6430,6430,6430,0
20230704,100300,151363680,6430,6430,6430,6430,502
20230704,100200,148135820,6430,6430,6430,6430,0
20230704,100100,148135820,6430,6430,6430,6430,0
20230704,100000,148135820,6430,6440,6440,6430,101
20230704,095900,147486380,6430,6430,6430,6430,890
20230704,095800,141763680,6430,6430,6430,6430,140
20230704,095700,140863480,6440,6440,6440,6440,0
20230704,095600,140863480,6440,6440,6440,6440,130
20230704,095500,140026280,6440,6440,6440,6440,201
20230704,095400,138731840,6440,6440,6440,6440,280
20230704,095300,136928640,6440,6440,6440,6440,1050
20230704,095200,130166640,6440,6440,6440,6440,0
20230704,095100,130166640,6440,6440,6440,6440,41
20230704,095000,129902600,6450,6450,6450,6450,90
20230704,094900,129322100,6460,6460,6460,6460,10
20230704,094800,129257500,6450,6440,6450,6440,1500
20230704,094700,119592500,6460,6460,6460,6430,1276
20230704,094600,111367460,6460,6460,6460,6460,2
20230704,094500,111354540,6460,6450,6460,6450,493
20230704,094400,108169940,6450,6450,6450,6450,2
20230704,094300,108157040,6450,6450,6450,6450,500
20230704,094200,104932040,6440,6440,6440,6440,164
20230704,094100,103875880,6440,6430,6440,6430,243
20230704,094000,102313290,6430,6430,6430,6430,0
20230704,093900,102313290,6430,6430,6430,6430,0
20230704,093800,102313290,6430,6430,6430,6430,83
20230704,093700,101779600,6430,6430,6430,6430,17
20230704,093600,101670290,6420,6420,6420,6420,503
20230704,093500,98441030,6420,6420,6420,6420,101
20230704,093400,97792610,6420,6420,6420,6420,0
20230704,093300,97792610,6420,6420,6420,6420,98
20230704,093200,97163450,6420,6420,6420,6410,1289
20230704,093100,88888080,6420,6420,6420,6420,258
20230704,093000,87231720,6420,6420,6420,6420,1999
20230704,092900,74398140,6420,6410,6420,6410,229
20230704,092800,72928250,6420,6420,6420,6420,100
20230704,092700,72286250,6420,6420,6420,6420,50
20230704,092600,71965250,6420,6420,6420,6420,37
20230704,092500,71727710,6420,6420,6420,6420,0
20230704,092400,71727710,6420,6420,6420,6410,1095
20230704,092300,64703380,6420,6420,6420,6420,98
20230704,092200,64074220,6420,6420,6420,6420,0
20230704,092100,64074220,6420,6420,6420,6420,100
20230704,092000,63432220,6420,6420,6420,6420,0
20230704,091900,63432220,6420,6410,6430,6410,1552
20230704,091800,53456700,6420,6420,6420,6420,753
20230704,091700,48622440,6420,6420,6420,6420,0
20230704,091600,48622440,6420,6420,6420,6420,0
20230704,091500,48622440,6420,6430,6430,6420,69
20230704,091400,48179450,6420,6420,6420,6420,56
20230704,091300,47819930,6430,6420,6430,6420,2
20230704,091200,47807080,6420,6420,6420,6420,148
20230704,091100,46856920,6420,6420,6420,6420,11
20230704,091000,46786300,6430,6450,6450,6430,294
20230704,090900,44895580,6450,6440,6450,6440,15
20230704,090800,44798950,6430,6430,6440,6430,149
20230704,090700,43840440,6440,6440,6440,6440,776
20230704,090600,38843000,6460,6450,6460,6450,30
20230704,090500,38649490,6430,6460,6460,6430,205
20230704,090400,37330900,6460,6460,6460,6460,100
20230704,090300,36684900,6460,6470,6470,6450,550
20230704,090200,33131860,6440,6430,6470,6430,337
20230704,090100,30959180,6430,6390,6430,6390,1537
20230704,090000,21111420,6380,6380,6380,6380,3309