stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192200,854986570,6330,6330,6330,6330,1971
20230714,192100,854986570,6330,6330,6330,6330,0
20230714,192000,854986570,6330,6330,6330,6330,0
20230714,191900,854986570,6330,6330,6330,6330,0
20230714,191800,854986570,6330,6330,6330,6330,0
20230714,191700,854986570,6330,6330,6330,6330,0
20230714,191600,854986570,6330,6330,6330,6330,0
20230714,191500,854986570,6330,6330,6330,6330,0
20230714,191400,854986570,6330,6330,6330,6330,0
20230714,191300,854986570,6330,6330,6330,6330,0
20230714,191200,854986570,6330,6330,6330,6330,0
20230714,191100,854986570,6330,6330,6330,6330,0
20230714,191000,854986570,6330,6330,6330,6330,0
20230714,190900,854986570,6330,6330,6330,6330,0
20230714,190800,854986570,6330,6330,6330,6330,0
20230714,190700,854986570,6330,6330,6330,6330,0
20230714,190600,854986570,6330,6330,6330,6330,0
20230714,190500,854986570,6330,6330,6330,6330,0
20230714,190400,854986570,6330,6330,6330,6330,0
20230714,190300,854986570,6330,6330,6330,6330,0
20230714,190200,854986570,6330,6330,6330,6330,0
20230714,190100,854986570,6330,6330,6330,6330,0
20230714,190000,854986570,6330,6330,6330,6330,0
20230714,185900,854986570,6330,6330,6330,6330,0
20230714,185800,854986570,6330,6330,6330,6330,0
20230714,185700,854986570,6330,6330,6330,6330,0
20230714,185600,854986570,6330,6330,6330,6330,0
20230714,185500,854986570,6330,6330,6330,6330,0
20230714,185400,854986570,6330,6330,6330,6330,0
20230714,185300,854986570,6330,6330,6330,6330,0
20230714,185200,854986570,6330,6330,6330,6330,1971
20230714,185100,854986570,6330,6330,6330,6330,0
20230714,185000,854986570,6330,6330,6330,6330,0
20230714,184900,854986570,6330,6330,6330,6330,0
20230714,184800,854986570,6330,6330,6330,6330,0
20230714,184700,854986570,6330,6330,6330,6330,0
20230714,184600,854986570,6330,6330,6330,6330,0
20230714,184500,854986570,6330,6330,6330,6330,0
20230714,184400,854986570,6330,6330,6330,6330,0
20230714,184300,854986570,6330,6330,6330,6330,0
20230714,184200,854986570,6330,6330,6330,6330,0
20230714,184100,854986570,6330,6330,6330,6330,0
20230714,184000,854986570,6330,6330,6330,6330,0
20230714,183900,854986570,6330,6330,6330,6330,0
20230714,183800,854986570,6330,6330,6330,6330,0
20230714,183700,854986570,6330,6330,6330,6330,0
20230714,183600,854986570,6330,6330,6330,6330,0
20230714,183500,854986570,6330,6330,6330,6330,0
20230714,183400,854986570,6330,6330,6330,6330,0
20230714,183300,854986570,6330,6330,6330,6330,0
20230714,183200,854986570,6330,6330,6330,6330,0
20230714,183100,854986570,6330,6330,6330,6330,0
20230714,183000,854986570,6330,6330,6330,6330,0
20230714,182900,854986570,6330,6330,6330,6330,0
20230714,182800,854986570,6330,6330,6330,6330,0
20230714,182700,854986570,6330,6330,6330,6330,0
20230714,182600,854986570,6330,6330,6330,6330,0
20230714,182500,854986570,6330,6330,6330,6330,0
20230714,182400,854986570,6330,6330,6330,6330,0
20230714,182300,854986570,6330,6330,6330,6330,0
20230714,182200,854986570,6330,6330,6330,6330,1971
20230714,182100,854986570,6330,6330,6330,6330,0
20230714,182000,854986570,6330,6330,6330,6330,0
20230714,181900,854986570,6330,6330,6330,6330,0
20230714,181800,854986570,6330,6330,6330,6330,0
20230714,181700,854986570,6330,6330,6330,6330,0
20230714,181600,854986570,6330,6330,6330,6330,0
20230714,181500,854986570,6330,6330,6330,6330,0
20230714,181400,854986570,6330,6330,6330,6330,0
20230714,181300,854986570,6330,6330,6330,6330,0
20230714,181200,854986570,6330,6330,6330,6330,0
20230714,181100,854986570,6330,6330,6330,6330,0
20230714,181000,854986570,6330,6330,6330,6330,0
20230714,180900,854986570,6330,6330,6330,6330,0
20230714,180800,854986570,6330,6330,6330,6330,0
20230714,180700,854986570,6330,6330,6330,6330,0
20230714,180600,854986570,6330,6330,6330,6330,0
20230714,180500,854986570,6330,6330,6330,6330,0
20230714,180400,854986570,6330,6330,6330,6330,0
20230714,180300,854986570,6330,6330,6330,6330,0
20230714,180200,854986570,6330,6330,6330,6330,0
20230714,180100,854986570,6330,6330,6330,6330,0
20230714,180000,854986570,6330,6330,6330,6330,0
20230714,175900,854986570,6330,6330,6330,6330,0
20230714,175800,854986570,6330,6330,6330,6330,0
20230714,175700,854986570,6330,6330,6330,6330,0
20230714,175600,854986570,6330,6330,6330,6330,0
20230714,175500,854986570,6330,6330,6330,6330,0
20230714,175400,854986570,6330,6330,6330,6330,0
20230714,175300,854986570,6330,6330,6330,6330,0
20230714,175200,854986570,6330,6330,6330,6330,1971
20230714,175100,854986570,6330,6330,6330,6330,0
20230714,175000,854986570,6330,6330,6330,6330,0
20230714,174900,854986570,6330,6330,6330,6330,0
20230714,174800,854986570,6330,6330,6330,6330,0
20230714,174700,854986570,6330,6330,6330,6330,0
20230714,174600,854986570,6330,6330,6330,6330,0
20230714,174500,854986570,6330,6330,6330,6330,0
20230714,174400,854986570,6330,6330,6330,6330,0
20230714,174300,854986570,6330,6330,6330,6330,0
20230714,174200,854986570,6330,6330,6330,6330,0
20230714,174100,854986570,6330,6330,6330,6330,0
20230714,174000,854986570,6330,6330,6330,6330,0
20230714,173900,854986570,6330,6330,6330,6330,0
20230714,173800,854986570,6330,6330,6330,6330,0
20230714,173700,854986570,6330,6330,6330,6330,0
20230714,173600,854986570,6330,6330,6330,6330,0
20230714,173500,854986570,6330,6330,6330,6330,0
20230714,173400,854986570,6330,6330,6330,6330,0
20230714,173300,854986570,6330,6330,6330,6330,0
20230714,173200,854986570,6330,6330,6330,6330,0
20230714,173100,854986570,6330,6330,6330,6330,0
20230714,173000,854986570,6330,6330,6330,6330,0
20230714,172900,854986570,6330,6330,6330,6330,0
20230714,172800,854986570,6330,6330,6330,6330,0
20230714,172700,854986570,6330,6330,6330,6330,0
20230714,172600,854986570,6330,6330,6330,6330,0
20230714,172500,854986570,6330,6330,6330,6330,0
20230714,172400,854986570,6330,6330,6330,6330,0
20230714,172300,854986570,6330,6330,6330,6330,0
20230714,172200,854986570,6330,6330,6330,6330,1971
20230714,172100,854986570,6330,6330,6330,6330,0
20230714,172000,854986570,6330,6330,6330,6330,0
20230714,171900,854986570,6330,6330,6330,6330,0
20230714,171800,854986570,6330,6330,6330,6330,0
20230714,171700,854986570,6330,6330,6330,6330,0
20230714,171600,854986570,6330,6330,6330,6330,0
20230714,171500,854986570,6330,6330,6330,6330,0
20230714,171400,854986570,6330,6330,6330,6330,0
20230714,171300,854986570,6330,6330,6330,6330,0
20230714,171200,854986570,6330,6330,6330,6330,0
20230714,171100,854986570,6330,6330,6330,6330,0
20230714,171000,854986570,6330,6330,6330,6330,0
20230714,170900,854986570,6330,6330,6330,6330,0
20230714,170800,854986570,6330,6330,6330,6330,0
20230714,170700,854986570,6330,6330,6330,6330,0
20230714,170600,854986570,6330,6330,6330,6330,0
20230714,170500,854986570,6330,6330,6330,6330,0
20230714,170400,854986570,6330,6330,6330,6330,0
20230714,170300,854986570,6330,6330,6330,6330,0
20230714,170200,854986570,6330,6330,6330,6330,0
20230714,170100,854986570,6330,6330,6330,6330,0
20230714,170000,854986570,6330,6330,6330,6330,0
20230714,165900,854986570,6330,6330,6330,6330,0
20230714,165800,854986570,6330,6330,6330,6330,0
20230714,165700,854986570,6330,6330,6330,6330,0
20230714,165600,854986570,6330,6330,6330,6330,0
20230714,165500,854986570,6330,6330,6330,6330,0
20230714,165400,854986570,6330,6330,6330,6330,0
20230714,165300,854986570,6330,6330,6330,6330,0
20230714,165200,854986570,6330,6330,6330,6330,1971
20230714,165100,854986570,6330,6330,6330,6330,0
20230714,165000,854986570,6330,6330,6330,6330,0
20230714,164900,854986570,6330,6330,6330,6330,0
20230714,164800,854986570,6330,6330,6330,6330,0
20230714,164700,854986570,6330,6330,6330,6330,0
20230714,164600,854986570,6330,6330,6330,6330,0
20230714,164500,854986570,6330,6330,6330,6330,0
20230714,164400,854986570,6330,6330,6330,6330,0
20230714,164300,854986570,6330,6330,6330,6330,0
20230714,164200,854986570,6330,6330,6330,6330,0
20230714,164100,854986570,6330,6330,6330,6330,0
20230714,164000,854986570,6330,6330,6330,6330,0
20230714,163900,854986570,6330,6330,6330,6330,0
20230714,163800,854986570,6330,6330,6330,6330,0
20230714,163700,854986570,6330,6330,6330,6330,0
20230714,163600,854986570,6330,6330,6330,6330,0
20230714,163500,854986570,6330,6330,6330,6330,0
20230714,163400,854986570,6330,6330,6330,6330,0
20230714,163300,854986570,6330,6330,6330,6330,0
20230714,163200,854986570,6330,6330,6330,6330,0
20230714,163100,854986570,6330,6330,6330,6330,0
20230714,163000,854986570,6330,6330,6330,6330,0
20230714,162900,854986570,6330,6330,6330,6330,0
20230714,162800,854986570,6330,6330,6330,6330,0
20230714,162700,854986570,6330,6330,6330,6330,0
20230714,162600,854986570,6330,6330,6330,6330,0
20230714,162500,854986570,6330,6330,6330,6330,0
20230714,162400,854986570,6330,6330,6330,6330,0
20230714,162300,854986570,6330,6330,6330,6330,0
20230714,162200,854986570,6330,6330,6330,6330,1971
20230714,162100,854986570,6330,6330,6330,6330,0
20230714,162000,854986570,6330,6330,6330,6330,0
20230714,161900,854986570,6330,6330,6330,6330,0
20230714,161800,854986570,6330,6330,6330,6330,0
20230714,161700,854986570,6330,6330,6330,6330,0
20230714,161600,854986570,6330,6330,6330,6330,0
20230714,161500,854986570,6330,6330,6330,6330,0
20230714,161400,854986570,6330,6330,6330,6330,0
20230714,161300,854986570,6330,6330,6330,6330,0
20230714,161200,854986570,6330,6330,6330,6330,0
20230714,161100,854986570,6330,6330,6330,6330,0
20230714,161000,854986570,6330,6330,6330,6330,0
20230714,160900,854986570,6330,6330,6330,6330,0
20230714,160800,854986570,6330,6330,6330,6330,0
20230714,160700,854986570,6330,6330,6330,6330,0
20230714,160600,854986570,6330,6330,6330,6330,0
20230714,160500,854986570,6330,6330,6330,6330,0
20230714,160400,854986570,6330,6330,6330,6330,0
20230714,160300,854986570,6330,6330,6330,6330,0
20230714,160200,854986570,6330,6330,6330,6330,0
20230714,160100,854986570,6330,6330,6330,6330,0
20230714,160000,854986570,6330,6330,6330,6330,0
20230714,155900,854986570,6330,6330,6330,6330,0
20230714,155800,854986570,6330,6330,6330,6330,0
20230714,155700,854986570,6330,6330,6330,6330,0
20230714,155600,854986570,6330,6330,6330,6330,0
20230714,155500,854986570,6330,6330,6330,6330,0
20230714,155400,854986570,6330,6330,6330,6330,0
20230714,155300,854986570,6330,6330,6330,6330,0
20230714,155200,854986570,6330,6330,6330,6330,1971
20230714,155100,854986570,6330,6330,6330,6330,0
20230714,155000,854986570,6330,6330,6330,6330,0
20230714,154900,854986570,6330,6330,6330,6330,0
20230714,154800,854986570,6330,6330,6330,6330,0
20230714,154700,854986570,6330,6330,6330,6330,0
20230714,154600,854986570,6330,6330,6330,6330,0
20230714,154500,854986570,6330,6330,6330,6330,0
20230714,154400,854986570,6330,6330,6330,6330,0
20230714,154300,854986570,6330,6330,6330,6330,0
20230714,154200,854986570,6330,6330,6330,6330,0
20230714,154100,854986570,6330,6330,6330,6330,0
20230714,154000,854986570,6330,6330,6330,6330,0
20230714,153900,854986570,6330,6330,6330,6330,0
20230714,153800,854986570,6330,6330,6330,6330,0
20230714,153700,854986570,6330,6330,6330,6330,0
20230714,153600,854986570,6330,6330,6330,6330,0
20230714,153500,854986570,6330,6330,6330,6330,0
20230714,153400,854986570,6330,6330,6330,6330,0
20230714,153300,854986570,6330,6330,6330,6330,0
20230714,153200,854986570,6330,6330,6330,6330,0
20230714,153100,854986570,6330,6330,6330,6330,0
20230714,153000,854986570,6330,6330,6330,6330,1971
20230714,152900,842510140,6330,6330,6330,6330,0
20230714,152800,842510140,6330,6330,6330,6330,0
20230714,152700,842510140,6330,6330,6330,6330,0
20230714,152600,842510140,6330,6330,6330,6330,0
20230714,152500,842510140,6330,6330,6330,6330,0
20230714,152400,842510140,6330,6330,6330,6330,0
20230714,152300,842510140,6330,6330,6330,6330,0
20230714,152200,842510140,6330,6330,6330,6330,0
20230714,152100,842510140,6330,6330,6330,6330,0
20230714,152000,842510140,6330,6330,6330,6330,0
20230714,151900,842510140,6330,6320,6330,6310,177
20230714,151800,841391120,6320,6310,6330,6310,454
20230714,151700,838525410,6310,6320,6320,6300,161
20230714,151600,837508540,6320,6320,6320,6310,510
20230714,151500,834290340,6310,6320,6320,6310,461
20230714,151400,831377320,6330,6330,6330,6330,109
20230714,151300,830687350,6330,6330,6330,6330,127
20230714,151200,829883440,6330,6330,6330,6330,6
20230714,151100,829845460,6300,6330,6330,6300,58
20230714,151000,829479350,6330,6310,6330,6310,568
20230714,150900,825894900,6310,6310,6310,6310,93
20230714,150800,825308070,6310,6300,6310,6300,487
20230714,150700,822239720,6300,6300,6300,6300,500
20230714,150600,819089720,6300,6290,6300,6290,236
20230714,150500,817604420,6290,6290,6290,6290,394
20230714,150400,815126160,6290,6290,6290,6290,12
20230714,150300,815050680,6290,6290,6290,6290,22
20230714,150200,814912300,6290,6290,6290,6290,0
20230714,150100,814912300,6290,6290,6290,6290,452
20230714,150000,812069220,6290,6290,6290,6290,0
20230714,145900,812069220,6290,6290,6290,6290,22
20230714,145800,811930840,6290,6290,6290,6290,1500
20230714,145700,802495840,6290,6290,6290,6290,0
20230714,145600,802495840,6290,6290,6290,6290,109
20230714,145500,801810230,6290,6290,6290,6290,357
20230714,145400,799564700,6290,6290,6290,6290,296
20230714,145300,797702860,6290,6290,6290,6290,1677
20230714,145200,787154530,6300,6300,6300,6300,30
20230714,145100,786965530,6300,6300,6300,6300,990
20230714,145000,780728530,6300,6300,6300,6300,10
20230714,144900,780665530,6290,6290,6290,6290,0
20230714,144800,780665530,6290,6290,6290,6290,4
20230714,144700,780640370,6290,6290,6290,6290,0
20230714,144600,780640370,6290,6290,6290,6290,0
20230714,144500,780640370,6290,6290,6290,6290,0
20230714,144400,780640370,6290,6290,6290,6290,68
20230714,144300,780212650,6280,6280,6280,6280,0
20230714,144200,780212650,6280,6280,6280,6280,10
20230714,144100,780149850,6290,6290,6290,6290,1816
20230714,144000,768727210,6300,6300,6300,6300,21
20230714,143900,768594910,6300,6310,6310,6300,5
20230714,143800,768563390,6290,6270,6310,6270,2940
20230714,143700,750094630,6280,6280,6280,6280,1123
20230714,143600,743042190,6290,6290,6290,6290,85
20230714,143500,742507540,6300,6290,6300,6290,51
20230714,143400,742186740,6280,6290,6290,6280,200
20230714,143300,740929580,6300,6280,6300,6280,1758
20230714,143200,729871760,6280,6290,6290,6280,54
20230714,143100,729532320,6290,6290,6290,6290,1
20230714,143000,729526030,6290,6290,6290,6290,6
20230714,142900,729488290,6270,6270,6270,6270,0
20230714,142800,729488290,6270,6280,6280,6270,130
20230714,142700,728672400,6280,6280,6280,6280,1
20230714,142600,728666120,6290,6280,6290,6280,590
20230714,142500,724960910,6290,6290,6290,6290,0
20230714,142400,724960910,6290,6290,6290,6290,0
20230714,142300,724960910,6290,6290,6290,6290,0
20230714,142200,724960910,6290,6290,6290,6280,187
20230714,142100,723786180,6290,6290,6290,6290,600
20230714,142000,720012180,6290,6290,6290,6290,12
20230714,141900,719936700,6290,6290,6290,6290,4
20230714,141800,719911540,6280,6290,6290,6280,41
20230714,141700,719654040,6290,6290,6290,6290,374
20230714,141600,717301580,6290,6280,6290,6280,35
20230714,141500,717081760,6280,6280,6280,6280,400
20230714,141400,714569760,6280,6280,6280,6280,5
20230714,141300,714538360,6280,6270,6280,6270,28
20230714,141200,714362750,6270,6280,6280,6270,300
20230714,141100,712481680,6280,6280,6280,6280,0
20230714,141000,712481680,6280,6280,6280,6280,7
20230714,140900,712437720,6290,6290,6290,6290,0
20230714,140800,712437720,6290,6290,6290,6290,1
20230714,140700,712431430,6280,6280,6280,6280,204
20230714,140600,711150310,6280,6270,6280,6270,2044
20230714,140500,698315480,6270,6270,6270,6270,0
20230714,140400,698315480,6270,6270,6270,6270,0
20230714,140300,698315480,6270,6270,6270,6270,62
20230714,140200,697926740,6270,6270,6270,6270,700
20230714,140100,693537740,6280,6270,6280,6270,58
20230714,140000,693174070,6280,6270,6280,6270,122
20230714,135900,692408870,6280,6280,6280,6280,14
20230714,135800,692320950,6280,6280,6280,6280,0
20230714,135700,692320950,6280,6280,6280,6280,1
20230714,135600,692314670,6280,6280,6280,6280,433
20230714,135500,689595430,6280,6280,6280,6260,23
20230714,135400,689451010,6280,6280,6280,6280,0
20230714,135300,689451010,6280,6280,6280,6280,7
20230714,135200,689407050,6280,6280,6280,6280,0
20230714,135100,689407050,6280,6280,6280,6280,0
20230714,135000,689407050,6280,6280,6280,6280,50
20230714,134900,689093050,6280,6280,6280,6280,6
20230714,134800,689055370,6280,6280,6280,6280,1
20230714,134700,689049090,6280,6280,6280,6280,103
20230714,134600,688402250,6280,6270,6280,6260,11
20230714,134500,688333350,6280,6280,6280,6280,46
20230714,134400,688044470,6280,6280,6280,6260,2103
20230714,134300,674879620,6280,6260,6280,6260,110
20230714,134200,674189000,6280,6290,6290,6270,352
20230714,134100,671980930,6280,6260,6280,6240,11827
20230714,134000,597944040,6250,6250,6250,6250,0
20230714,133900,597944040,6250,6250,6250,6250,0
20230714,133800,597944040,6250,6250,6250,6250,25
20230714,133700,597787790,6260,6260,6260,6260,108
20230714,133600,597111710,6260,6260,6260,6260,100
20230714,133500,596485710,6260,6260,6260,6260,6
20230714,133400,596448150,6250,6250,6250,6250,0
20230714,133300,596448150,6250,6250,6250,6250,22
20230714,133200,596310650,6260,6260,6260,6260,7
20230714,133100,596266830,6260,6260,6260,6260,7
20230714,133000,596223010,6260,6260,6260,6260,8
20230714,132900,596172930,6250,6250,6250,6250,62
20230714,132800,595785430,6260,6260,6260,6260,9
20230714,132700,595729090,6260,6260,6260,6260,0
20230714,132600,595729090,6260,6260,6260,6260,7
20230714,132500,595685270,6260,6260,6260,6260,40
20230714,132400,595434870,6260,6260,6260,6260,7
20230714,132300,595391050,6260,6260,6260,6260,6
20230714,132200,595353490,6260,6250,6260,6250,856
20230714,132100,589997440,6240,6250,6250,6240,807
20230714,132000,584957740,6260,6260,6260,6260,0
20230714,131900,584957740,6260,6260,6260,6260,8
20230714,131800,584907660,6260,6260,6260,6260,15
20230714,131700,584813760,6260,6260,6260,6260,0
20230714,131600,584813760,6260,6260,6260,6260,0
20230714,131500,584813760,6260,6250,6260,6250,620
20230714,131400,580938700,6240,6250,6250,6240,642
20230714,131300,576929830,6250,6250,6250,6250,0
20230714,131200,576929830,6250,6260,6260,6250,157
20230714,131100,575948510,6250,6250,6250,6250,12
20230714,131000,575873510,6250,6250,6250,6250,31
20230714,130900,575679760,6250,6250,6250,6250,1
20230714,130800,575673510,6250,6250,6250,6250,100
20230714,130700,575048510,6240,6250,6250,6240,3553
20230714,130600,552867230,6250,6250,6250,6250,970
20230714,130500,546804730,6260,6260,6260,6260,13
20230714,130400,546723350,6250,6250,6250,6250,0
20230714,130300,546723350,6250,6260,6260,6250,1068
20230714,130200,540048280,6260,6260,6260,6260,0
20230714,130100,540048280,6260,6260,6260,6260,33
20230714,130000,539841700,6260,6260,6260,6260,0
20230714,125900,539841700,6260,6260,6260,6260,249
20230714,125800,538282960,6260,6260,6260,6260,0
20230714,125700,538282960,6260,6260,6260,6260,0
20230714,125600,538282960,6260,6260,6260,6260,11
20230714,125500,538214100,6260,6260,6260,6260,297
20230714,125400,536354880,6260,6260,6260,6260,10
20230714,125300,536292280,6270,6270,6270,6270,86
20230714,125200,535753060,6270,6260,6270,6260,7
20230714,125100,535709180,6260,6270,6270,6260,17
20230714,125000,535602700,6270,6270,6270,6270,20
20230714,124900,535477300,6270,6270,6270,6270,7
20230714,124800,535433410,6260,6260,6260,6260,18
20230714,124700,535320730,6270,6260,6270,6260,148
20230714,124600,534392940,6250,6250,6250,6250,22
20230714,124500,534255440,6250,6260,6260,6250,60
20230714,124400,533879970,6260,6260,6260,6260,0
20230714,124300,533879970,6260,6260,6260,6260,0
20230714,124200,533879970,6260,6260,6260,6260,0
20230714,124100,533879970,6260,6260,6260,6260,0
20230714,124000,533879970,6260,6260,6260,6260,344
20230714,123900,531726530,6260,6260,6260,6260,111
20230714,123800,531031670,6260,6260,6260,6260,27
20230714,123700,530862650,6260,6260,6260,6260,0
20230714,123600,530862650,6260,6260,6260,6260,0
20230714,123500,530862650,6260,6260,6260,6260,0
20230714,123400,530862650,6260,6260,6260,6260,1
20230714,123300,530856390,6260,6250,6260,6250,109
20230714,123200,530175100,6240,6240,6240,6240,0
20230714,123100,530175100,6240,6250,6250,6240,2260
20230714,123000,516058670,6250,6250,6250,6250,0
20230714,122900,516058670,6250,6250,6250,6250,0
20230714,122800,516058670,6250,6250,6250,6250,135
20230714,122700,515214920,6250,6260,6260,6250,327
20230714,122600,513170940,6260,6260,6260,6260,0
20230714,122500,513170940,6260,6260,6260,6260,0
20230714,122400,513170940,6260,6260,6260,6260,28
20230714,122300,512995660,6250,6250,6250,6250,0
20230714,122200,512995660,6250,6250,6250,6250,0
20230714,122100,512995660,6250,6250,6250,6250,0
20230714,122000,512995660,6250,6260,6260,6250,31
20230714,121900,512801900,6250,6250,6250,6250,0
20230714,121800,512801900,6250,6250,6250,6250,0
20230714,121700,512801900,6250,6250,6250,6250,45
20230714,121600,512520650,6240,6240,6240,6240,500
20230714,121500,509400650,6250,6250,6250,6250,10
20230714,121400,509338150,6250,6260,6260,6250,367
20230714,121300,507044330,6260,6260,6260,6260,0
20230714,121200,507044330,6260,6260,6260,6260,119
20230714,121100,506299390,6260,6260,6260,6260,101
20230714,121000,505667130,6260,6260,6260,6260,0
20230714,120900,505667130,6260,6260,6260,6260,105
20230714,120800,505009830,6260,6260,6260,6260,142
20230714,120700,504120910,6260,6260,6260,6260,1
20230714,120600,504114650,6250,6250,6250,6250,0
20230714,120500,504114650,6250,6250,6250,6250,4
20230714,120400,504089650,6260,6260,6260,6260,0
20230714,120300,504089650,6260,6260,6260,6260,5
20230714,120200,504058350,6250,6250,6250,6250,600
20230714,120100,500308350,6250,6250,6250,6250,81
20230714,120000,499802100,6240,6250,6260,6240,413
20230714,115900,497222670,6240,6240,6240,6240,3
20230714,115800,497203950,6260,6260,6260,6260,0
20230714,115700,497203950,6260,6260,6260,6260,105
20230714,115600,496546650,6240,6240,6240,6240,0
20230714,115500,496546650,6240,6240,6240,6240,1
20230714,115400,496540410,6250,6250,6250,6250,44
20230714,115300,496265410,6250,6250,6250,6250,0
20230714,115200,496265410,6250,6260,6260,6250,273
20230714,115100,494559060,6260,6260,6260,6260,26
20230714,115000,494396300,6260,6260,6260,6260,0
20230714,114900,494396300,6260,6260,6260,6260,6
20230714,114800,494358740,6260,6260,6260,6260,324
20230714,114700,492330500,6260,6250,6260,6250,355
20230714,114600,490111410,6250,6240,6250,6230,1845
20230714,114500,478602230,6250,6250,6250,6250,65
20230714,114400,478195980,6250,6240,6250,6240,11
20230714,114300,478127240,6240,6240,6240,6240,0
20230714,114200,478127240,6240,6250,6250,6240,27
20230714,114100,477958710,6250,6250,6250,6250,7
20230714,114000,477914960,6250,6250,6250,6250,7
20230714,113900,477871210,6240,6240,6240,6240,0
20230714,113800,477871210,6240,6240,6240,6240,0
20230714,113700,477871210,6240,6240,6240,6240,0
20230714,113600,477871210,6240,6240,6240,6240,0
20230714,113500,477871210,6240,6240,6240,6240,0
20230714,113400,477871210,6240,6240,6240,6240,0
20230714,113300,477871210,6240,6240,6240,6240,0
20230714,113200,477871210,6240,6240,6240,6240,92
20230714,113100,477297130,6240,6240,6240,6240,1420
20230714,113000,468436330,6250,6240,6250,6240,211
20230714,112900,467118080,6240,6240,6240,6240,1
20230714,112800,467111840,6240,6240,6250,6240,1751
20230714,112700,456185220,6240,6250,6250,6240,118
20230714,112600,455448720,6250,6250,6250,6240,390
20230714,112500,453011520,6250,6250,6250,6250,539
20230714,112400,449642770,6250,6270,6270,6250,507
20230714,112300,446472320,6270,6270,6270,6270,22
20230714,112200,446334380,6270,6270,6270,6270,8
20230714,112100,446284220,6270,6260,6270,6260,404
20230714,112000,443755090,6260,6260,6260,6260,0
20230714,111900,443755090,6260,6260,6260,6260,89
20230714,111800,443197950,6260,6260,6260,6260,5
20230714,111700,443166650,6250,6260,6260,6250,17
20230714,111600,443060310,6260,6260,6260,6260,132
20230714,111500,442233990,6260,6260,6260,6260,12
20230714,111400,442158870,6250,6250,6250,6250,480
20230714,111300,439158870,6250,6250,6250,6250,7
20230714,111200,439115120,6250,6250,6250,6250,17
20230714,111100,439008870,6250,6250,6250,6250,23
20230714,111000,438865120,6230,6230,6230,6230,0
20230714,110900,438865120,6230,6250,6250,6230,641
20230714,110800,434865200,6240,6240,6240,6240,1000
20230714,110700,428625200,6250,6250,6250,6250,22
20230714,110600,428487700,6250,6250,6250,6250,0
20230714,110500,428487700,6250,6260,6260,6250,149
20230714,110400,427556370,6260,6260,6260,6260,0
20230714,110300,427556370,6260,6250,6260,6250,1889
20230714,110200,415750040,6250,6250,6250,6240,252
20230714,110100,414176040,6240,6240,6240,6240,0
20230714,110000,414176040,6240,6240,6240,6240,0
20230714,105900,414176040,6240,6250,6250,6240,29
20230714,105800,413995030,6240,6270,6270,6240,3380
20230714,105700,392886420,6270,6270,6270,6270,1
20230714,105600,392880150,6260,6260,6260,6260,500
20230714,105500,389750150,6260,6260,6260,6260,31
20230714,105400,389556090,6260,6260,6260,6260,40
20230714,105300,389305690,6270,6280,6280,6270,112
20230714,105200,388603430,6270,6280,6280,6270,1115
20230714,105100,381612280,6270,6280,6280,6270,24
20230714,105000,381461780,6280,6280,6280,6280,66
20230714,104900,381047300,6280,6280,6280,6280,2
20230714,104800,381034740,6270,6270,6270,6270,111
20230714,104700,380338770,6270,6270,6270,6270,131
20230714,104600,379517400,6270,6270,6270,6270,17
20230714,104500,379410810,6270,6270,6270,6270,100
20230714,104400,378783810,6270,6270,6270,6250,389
20230714,104300,376348460,6260,6260,6260,6260,0
20230714,104200,376348460,6260,6270,6270,6260,188
20230714,104100,375169930,6280,6280,6280,6270,15
20230714,104000,375075750,6270,6270,6280,6270,219
20230714,103900,373700480,6280,6280,6280,6270,17
20230714,103800,373593760,6270,6270,6280,6270,87
20230714,103700,373047440,6270,6280,6280,6270,21
20230714,103600,372915680,6270,6270,6270,6270,13
20230714,103500,372834170,6280,6260,6280,6260,323
20230714,103400,370806470,6280,6280,6280,6280,29
20230714,103300,370624350,6280,6280,6280,6280,0
20230714,103200,370624350,6280,6260,6280,6260,919
20230714,103100,364871390,6240,6240,6240,6240,623
20230714,103000,360983870,6250,6240,6250,6240,430
20230714,102900,358300630,6240,6240,6240,6240,80
20230714,102800,357801430,6250,6250,6250,6250,146
20230714,102700,356888930,6260,6270,6270,6260,130
20230714,102600,356075050,6250,6250,6250,6250,0
20230714,102500,356075050,6250,6250,6270,6250,710
20230714,102400,351637450,6280,6280,6280,6280,11
20230714,102300,351568370,6280,6280,6280,6280,12
20230714,102200,351493010,6280,6280,6280,6280,1
20230714,102100,351486730,6240,6270,6270,6240,838
20230714,102000,346236880,6270,6250,6270,6250,26
20230714,101900,346074220,6270,6270,6270,6270,10
20230714,101800,346011520,6250,6250,6250,6250,0
20230714,101700,346011520,6250,6250,6250,6250,65
20230714,101600,345605270,6270,6270,6270,6270,50
20230714,101500,345291770,6270,6260,6270,6260,65
20230714,101400,344884840,6280,6280,6280,6280,5
20230714,101300,344853440,6290,6290,6290,6290,4
20230714,101200,344828280,6250,6250,6250,6250,338
20230714,101100,342715780,6250,6280,6280,6250,5614
20230714,101000,307607350,6290,6280,6290,6270,390
20230714,100900,305159330,6280,6280,6280,6280,12
20230714,100800,305083970,6280,6260,6310,6260,403
20230714,100700,302551710,6250,6250,6250,6250,167
20230714,100600,301507960,6260,6260,6260,6260,1482
20230714,100500,292230640,6260,6260,6260,6260,103
20230714,100400,291585860,6260,6260,6260,6260,39
20230714,100300,291341720,6260,6260,6260,6260,10
20230714,100200,291279120,6260,6260,6260,6260,0
20230714,100100,291279120,6260,6260,6260,6260,0
20230714,100000,291279120,6260,6260,6260,6260,79
20230714,095900,290784580,6260,6260,6260,6260,617
20230714,095800,286922160,6260,6260,6260,6260,1
20230714,095700,286915900,6260,6260,6260,6260,510
20230714,095600,283723300,6250,6260,6260,6250,79
20230714,095500,283229220,6260,6270,6270,6260,204
20230714,095400,281952130,6270,6260,6270,6260,81
20230714,095300,281444290,6260,6260,6260,6260,20
20230714,095200,281319090,6260,6260,6260,6260,239
20230714,095100,279822950,6270,6270,6270,6270,42
20230714,095000,279559610,6260,6260,6260,6260,1304
20230714,094900,271396570,6260,6260,6260,6260,236
20230714,094800,269919210,6270,6270,6270,6270,54
20230714,094700,269580630,6270,6260,6270,6260,85
20230714,094600,269048430,6250,6250,6250,6250,0
20230714,094500,269048430,6250,6260,6260,6250,33
20230714,094400,268842070,6260,6260,6260,6260,10
20230714,094300,268779470,6250,6260,6260,6250,739
20230714,094200,264160110,6250,6260,6270,6250,2546
20230714,094100,248221660,6270,6280,6280,6270,1494
20230714,094000,238853400,6290,6320,6320,6290,159
20230714,093900,237851850,6320,6290,6320,6290,11
20230714,093800,237782630,6320,6300,6320,6300,4
20230714,093700,237757410,6320,6310,6320,6310,349
20230714,093600,235554220,6310,6270,6310,6270,1433
20230714,093500,226538240,6290,6270,6290,6270,49
20230714,093400,226230990,6270,6280,6280,6270,699
20230714,093300,221844670,6280,6270,6280,6270,186
20230714,093200,220677420,6280,6290,6290,6280,740
20230714,093100,216028810,6300,6300,6300,6300,1
20230714,093000,216022510,6300,6300,6300,6300,5
20230714,092900,215991010,6300,6300,6300,6300,26
20230714,092800,215827210,6310,6270,6310,6270,374
20230714,092700,213481290,6310,6290,6310,6270,3052
20230714,092600,194344660,6310,6270,6310,6260,2084
20230714,092500,181271850,6280,6330,6330,6270,3656
20230714,092400,158289530,6330,6330,6330,6330,16
20230714,092300,158188250,6340,6340,6340,6340,1
20230714,092200,158181910,6300,6340,6340,6300,100
20230714,092100,157551170,6350,6350,6390,6300,1547
20230714,092000,147735980,6350,6340,6350,6340,57
20230714,091900,147374590,6340,6340,6340,6340,30
20230714,091800,147184390,6340,6330,6340,6330,118
20230714,091700,146437440,6330,6330,6330,6330,1
20230714,091600,146431110,6320,6320,6320,6300,913
20230714,091500,140676490,6300,6300,6300,6290,4011
20230714,091400,115436700,6300,6310,6320,6300,2244
20230714,091300,101270400,6320,6330,6330,6320,556
20230714,091200,97756470,6320,6310,6320,6310,260
20230714,091100,96113770,6310,6350,6350,6310,2979
20230714,091000,77272320,6350,6390,6390,6340,2260
20230714,090900,62921510,6380,6380,6400,6380,5
20230714,090800,62889580,6400,6400,6400,6400,2
20230714,090700,62876780,6370,6400,6400,6370,768
20230714,090600,57966080,6400,6360,6400,6350,1280
20230714,090500,49818960,6360,6340,6360,6340,892
20230714,090400,44148330,6340,6360,6360,6340,176
20230714,090300,43032090,6360,6340,6360,6330,601
20230714,090200,39225760,6360,6320,6360,6320,1765
20230714,090100,28043050,6320,6370,6370,6320,4367
20230714,090000,387360,6360,6350,6360,6350,61