stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190300,127377990,12290,12290,12290,12290,195
20230705,190200,127377990,12290,12290,12290,12290,0
20230705,190100,127377990,12290,12290,12290,12290,0
20230705,190000,127377990,12290,12290,12290,12290,0
20230705,185900,127377990,12290,12290,12290,12290,0
20230705,185800,127377990,12290,12290,12290,12290,0
20230705,185700,127377990,12290,12290,12290,12290,0
20230705,185600,127377990,12290,12290,12290,12290,0
20230705,185500,127377990,12290,12290,12290,12290,0
20230705,185400,127377990,12290,12290,12290,12290,0
20230705,185300,127377990,12290,12290,12290,12290,0
20230705,185200,127377990,12290,12290,12290,12290,0
20230705,185100,127377990,12290,12290,12290,12290,0
20230705,185000,127377990,12290,12290,12290,12290,0
20230705,184900,127377990,12290,12290,12290,12290,0
20230705,184800,127377990,12290,12290,12290,12290,0
20230705,184700,127377990,12290,12290,12290,12290,0
20230705,184600,127377990,12290,12290,12290,12290,0
20230705,184500,127377990,12290,12290,12290,12290,0
20230705,184400,127377990,12290,12290,12290,12290,0
20230705,184300,127377990,12290,12290,12290,12290,0
20230705,184200,127377990,12290,12290,12290,12290,0
20230705,184100,127377990,12290,12290,12290,12290,0
20230705,184000,127377990,12290,12290,12290,12290,0
20230705,183900,127377990,12290,12290,12290,12290,0
20230705,183800,127377990,12290,12290,12290,12290,0
20230705,183700,127377990,12290,12290,12290,12290,0
20230705,183600,127377990,12290,12290,12290,12290,0
20230705,183500,127377990,12290,12290,12290,12290,0
20230705,183400,127377990,12290,12290,12290,12290,0
20230705,183300,127377990,12290,12290,12290,12290,195
20230705,183200,127377990,12290,12290,12290,12290,0
20230705,183100,127377990,12290,12290,12290,12290,0
20230705,183000,127377990,12290,12290,12290,12290,0
20230705,182900,127377990,12290,12290,12290,12290,0
20230705,182800,127377990,12290,12290,12290,12290,0
20230705,182700,127377990,12290,12290,12290,12290,0
20230705,182600,127377990,12290,12290,12290,12290,0
20230705,182500,127377990,12290,12290,12290,12290,0
20230705,182400,127377990,12290,12290,12290,12290,0
20230705,182300,127377990,12290,12290,12290,12290,0
20230705,182200,127377990,12290,12290,12290,12290,0
20230705,182100,127377990,12290,12290,12290,12290,0
20230705,182000,127377990,12290,12290,12290,12290,0
20230705,181900,127377990,12290,12290,12290,12290,0
20230705,181800,127377990,12290,12290,12290,12290,0
20230705,181700,127377990,12290,12290,12290,12290,0
20230705,181600,127377990,12290,12290,12290,12290,0
20230705,181500,127377990,12290,12290,12290,12290,0
20230705,181400,127377990,12290,12290,12290,12290,0
20230705,181300,127377990,12290,12290,12290,12290,0
20230705,181200,127377990,12290,12290,12290,12290,0
20230705,181100,127377990,12290,12290,12290,12290,0
20230705,181000,127377990,12290,12290,12290,12290,0
20230705,180900,127377990,12290,12290,12290,12290,0
20230705,180800,127377990,12290,12290,12290,12290,0
20230705,180700,127377990,12290,12290,12290,12290,0
20230705,180600,127377990,12290,12290,12290,12290,0
20230705,180500,127377990,12290,12290,12290,12290,0
20230705,180400,127377990,12290,12290,12290,12290,0
20230705,180300,127377990,12290,12290,12290,12290,195
20230705,180200,127377990,12290,12290,12290,12290,0
20230705,180100,127377990,12290,12290,12290,12290,0
20230705,180000,127377990,12290,12290,12290,12290,0
20230705,175900,127377990,12290,12290,12290,12290,0
20230705,175800,127377990,12290,12290,12290,12290,0
20230705,175700,127377990,12290,12290,12290,12290,0
20230705,175600,127377990,12290,12290,12290,12290,0
20230705,175500,127377990,12290,12290,12290,12290,0
20230705,175400,127377990,12290,12290,12290,12290,0
20230705,175300,127377990,12290,12290,12290,12290,0
20230705,175200,127377990,12290,12290,12290,12290,0
20230705,175100,127377990,12290,12290,12290,12290,0
20230705,175000,127377990,12290,12290,12290,12290,0
20230705,174900,127377990,12290,12290,12290,12290,0
20230705,174800,127377990,12290,12290,12290,12290,0
20230705,174700,127377990,12290,12290,12290,12290,0
20230705,174600,127377990,12290,12290,12290,12290,0
20230705,174500,127377990,12290,12290,12290,12290,0
20230705,174400,127377990,12290,12290,12290,12290,0
20230705,174300,127377990,12290,12290,12290,12290,0
20230705,174200,127377990,12290,12290,12290,12290,0
20230705,174100,127377990,12290,12290,12290,12290,0
20230705,174000,127377990,12290,12290,12290,12290,0
20230705,173900,127377990,12290,12290,12290,12290,0
20230705,173800,127377990,12290,12290,12290,12290,0
20230705,173700,127377990,12290,12290,12290,12290,0
20230705,173600,127377990,12290,12290,12290,12290,0
20230705,173500,127377990,12290,12290,12290,12290,0
20230705,173400,127377990,12290,12290,12290,12290,0
20230705,173300,127377990,12290,12290,12290,12290,195
20230705,173200,127377990,12290,12290,12290,12290,0
20230705,173100,127377990,12290,12290,12290,12290,0
20230705,173000,127377990,12290,12290,12290,12290,0
20230705,172900,127377990,12290,12290,12290,12290,0
20230705,172800,127377990,12290,12290,12290,12290,0
20230705,172700,127377990,12290,12290,12290,12290,0
20230705,172600,127377990,12290,12290,12290,12290,0
20230705,172500,127377990,12290,12290,12290,12290,0
20230705,172400,127377990,12290,12290,12290,12290,0
20230705,172300,127377990,12290,12290,12290,12290,0
20230705,172200,127377990,12290,12290,12290,12290,0
20230705,172100,127377990,12290,12290,12290,12290,0
20230705,172000,127377990,12290,12290,12290,12290,0
20230705,171900,127377990,12290,12290,12290,12290,0
20230705,171800,127377990,12290,12290,12290,12290,0
20230705,171700,127377990,12290,12290,12290,12290,0
20230705,171600,127377990,12290,12290,12290,12290,0
20230705,171500,127377990,12290,12290,12290,12290,0
20230705,171400,127377990,12290,12290,12290,12290,0
20230705,171300,127377990,12290,12290,12290,12290,0
20230705,171200,127377990,12290,12290,12290,12290,0
20230705,171100,127377990,12290,12290,12290,12290,0
20230705,171000,127377990,12290,12290,12290,12290,0
20230705,170900,127377990,12290,12290,12290,12290,0
20230705,170800,127377990,12290,12290,12290,12290,0
20230705,170700,127377990,12290,12290,12290,12290,0
20230705,170600,127377990,12290,12290,12290,12290,0
20230705,170500,127377990,12290,12290,12290,12290,0
20230705,170400,127377990,12290,12290,12290,12290,0
20230705,170300,127377990,12290,12290,12290,12290,195
20230705,170200,127377990,12290,12290,12290,12290,0
20230705,170100,127377990,12290,12290,12290,12290,0
20230705,170000,127377990,12290,12290,12290,12290,0
20230705,165900,127377990,12290,12290,12290,12290,0
20230705,165800,127377990,12290,12290,12290,12290,0
20230705,165700,127377990,12290,12290,12290,12290,0
20230705,165600,127377990,12290,12290,12290,12290,0
20230705,165500,127377990,12290,12290,12290,12290,0
20230705,165400,127377990,12290,12290,12290,12290,0
20230705,165300,127377990,12290,12290,12290,12290,0
20230705,165200,127377990,12290,12290,12290,12290,0
20230705,165100,127377990,12290,12290,12290,12290,0
20230705,165000,127377990,12290,12290,12290,12290,0
20230705,164900,127377990,12290,12290,12290,12290,0
20230705,164800,127377990,12290,12290,12290,12290,0
20230705,164700,127377990,12290,12290,12290,12290,0
20230705,164600,127377990,12290,12290,12290,12290,0
20230705,164500,127377990,12290,12290,12290,12290,0
20230705,164400,127377990,12290,12290,12290,12290,0
20230705,164300,127377990,12290,12290,12290,12290,0
20230705,164200,127377990,12290,12290,12290,12290,0
20230705,164100,127377990,12290,12290,12290,12290,0
20230705,164000,127377990,12290,12290,12290,12290,0
20230705,163900,127377990,12290,12290,12290,12290,0
20230705,163800,127377990,12290,12290,12290,12290,0
20230705,163700,127377990,12290,12290,12290,12290,0
20230705,163600,127377990,12290,12290,12290,12290,0
20230705,163500,127377990,12290,12290,12290,12290,0
20230705,163400,127377990,12290,12290,12290,12290,0
20230705,163300,127377990,12290,12290,12290,12290,195
20230705,163200,127377990,12290,12290,12290,12290,0
20230705,163100,127377990,12290,12290,12290,12290,0
20230705,163000,127377990,12290,12290,12290,12290,0
20230705,162900,127377990,12290,12290,12290,12290,0
20230705,162800,127377990,12290,12290,12290,12290,0
20230705,162700,127377990,12290,12290,12290,12290,0
20230705,162600,127377990,12290,12290,12290,12290,0
20230705,162500,127377990,12290,12290,12290,12290,0
20230705,162400,127377990,12290,12290,12290,12290,0
20230705,162300,127377990,12290,12290,12290,12290,0
20230705,162200,127377990,12290,12290,12290,12290,0
20230705,162100,127377990,12290,12290,12290,12290,0
20230705,162000,127377990,12290,12290,12290,12290,0
20230705,161900,127377990,12290,12290,12290,12290,0
20230705,161800,127377990,12290,12290,12290,12290,0
20230705,161700,127377990,12290,12290,12290,12290,0
20230705,161600,127377990,12290,12290,12290,12290,0
20230705,161500,127377990,12290,12290,12290,12290,0
20230705,161400,127377990,12290,12290,12290,12290,0
20230705,161300,127377990,12290,12290,12290,12290,0
20230705,161200,127377990,12290,12290,12290,12290,0
20230705,161100,127377990,12290,12290,12290,12290,0
20230705,161000,127377990,12290,12290,12290,12290,0
20230705,160900,127377990,12290,12290,12290,12290,0
20230705,160800,127377990,12290,12290,12290,12290,0
20230705,160700,127377990,12290,12290,12290,12290,0
20230705,160600,127377990,12290,12290,12290,12290,0
20230705,160500,127377990,12290,12290,12290,12290,0
20230705,160400,127377990,12290,12290,12290,12290,0
20230705,160300,127377990,12290,12290,12290,12290,195
20230705,160200,127377990,12290,12290,12290,12290,0
20230705,160100,127377990,12290,12290,12290,12290,0
20230705,160000,127377990,12290,12290,12290,12290,0
20230705,155900,127377990,12290,12290,12290,12290,0
20230705,155800,127377990,12290,12290,12290,12290,0
20230705,155700,127377990,12290,12290,12290,12290,0
20230705,155600,127377990,12290,12290,12290,12290,0
20230705,155500,127377990,12290,12290,12290,12290,0
20230705,155400,127377990,12290,12290,12290,12290,0
20230705,155300,127377990,12290,12290,12290,12290,0
20230705,155200,127377990,12290,12290,12290,12290,0
20230705,155100,127377990,12290,12290,12290,12290,0
20230705,155000,127377990,12290,12290,12290,12290,0
20230705,154900,127377990,12290,12290,12290,12290,0
20230705,154800,127377990,12290,12290,12290,12290,0
20230705,154700,127377990,12290,12290,12290,12290,0
20230705,154600,127377990,12290,12290,12290,12290,0
20230705,154500,127377990,12290,12290,12290,12290,0
20230705,154400,127377990,12290,12290,12290,12290,0
20230705,154300,127377990,12290,12290,12290,12290,0
20230705,154200,127377990,12290,12290,12290,12290,0
20230705,154100,127377990,12290,12290,12290,12290,0
20230705,154000,127377990,12290,12290,12290,12290,0
20230705,153900,127377990,12290,12290,12290,12290,0
20230705,153800,127377990,12290,12290,12290,12290,0
20230705,153700,127377990,12290,12290,12290,12290,0
20230705,153600,127377990,12290,12290,12290,12290,0
20230705,153500,127377990,12290,12290,12290,12290,0
20230705,153400,127377990,12290,12290,12290,12290,0
20230705,153300,127377990,12290,12290,12290,12290,195
20230705,153200,127377990,12290,12290,12290,12290,0
20230705,153100,127377990,12290,12290,12290,12290,0
20230705,153000,127377990,12290,12290,12290,12290,195
20230705,152900,124981440,12280,12280,12280,12280,0
20230705,152800,124981440,12280,12280,12280,12280,0
20230705,152700,124981440,12280,12280,12280,12280,0
20230705,152600,124981440,12280,12280,12280,12280,0
20230705,152500,124981440,12280,12280,12280,12280,0
20230705,152400,124981440,12280,12280,12280,12280,0
20230705,152300,124981440,12280,12280,12280,12280,0
20230705,152200,124981440,12280,12280,12280,12280,0
20230705,152100,124981440,12280,12280,12280,12280,0
20230705,152000,124981440,12280,12280,12280,12280,0
20230705,151900,124981440,12280,12270,12280,12270,111
20230705,151800,123619300,12270,12270,12270,12270,15
20230705,151700,123435250,12260,12260,12260,12260,19
20230705,151600,123202310,12260,12260,12260,12260,39
20230705,151500,122724170,12260,12270,12270,12260,84
20230705,151400,121694160,12270,12260,12270,12260,5
20230705,151300,121632850,12260,12260,12260,12260,50
20230705,151200,121019850,12260,12260,12260,12260,10
20230705,151100,120897250,12260,12270,12270,12260,95
20230705,151000,119732530,12260,12260,12260,12260,0
20230705,150900,119732530,12260,12260,12260,12260,0
20230705,150800,119732530,12260,12260,12260,12260,56
20230705,150700,119045970,12260,12260,12260,12260,10
20230705,150600,118923370,12260,12260,12260,12260,3
20230705,150500,118886590,12260,12260,12260,12260,101
20230705,150400,117648330,12260,12260,12260,12260,0
20230705,150300,117648330,12260,12260,12260,12260,0
20230705,150200,117648330,12260,12260,12260,12260,0
20230705,150100,117648330,12260,12260,12260,12260,55
20230705,150000,116974030,12260,12260,12260,12260,3
20230705,145900,116937250,12260,12260,12260,12260,58
20230705,145800,116226170,12260,12260,12260,12260,10
20230705,145700,116103570,12260,12260,12260,12260,14
20230705,145600,115931930,12260,12260,12260,12260,62
20230705,145500,115171810,12260,12260,12260,12260,2
20230705,145400,115147290,12260,12260,12260,12260,3
20230705,145300,115110510,12260,12260,12260,12260,62
20230705,145200,114350390,12260,12260,12260,12260,3
20230705,145100,114313610,12260,12260,12270,12260,18
20230705,145000,114092920,12260,12260,12260,12260,71
20230705,144900,113222460,12260,12260,12260,12260,2
20230705,144800,113197940,12260,12260,12260,12260,0
20230705,144700,113197940,12260,12260,12260,12260,64
20230705,144600,112413300,12260,12260,12260,12260,2
20230705,144500,112388780,12260,12260,12260,12260,34
20230705,144400,111971940,12260,12260,12260,12260,62
20230705,144300,111211820,12260,12260,12260,12260,98
20230705,144200,110010340,12260,12260,12260,12260,3
20230705,144100,109973560,12260,12260,12260,12260,103
20230705,144000,108710780,12260,12260,12260,12260,0
20230705,143900,108710780,12260,12260,12260,12260,0
20230705,143800,108710780,12260,12270,12270,12260,6
20230705,143700,108637170,12260,12260,12260,12260,0
20230705,143600,108637170,12260,12260,12260,12260,27
20230705,143500,108306150,12260,12260,12260,12260,16
20230705,143400,108109990,12260,12260,12260,12260,35
20230705,143300,107680890,12260,12260,12260,12260,122
20230705,143200,106185170,12260,12260,12260,12260,2
20230705,143100,106160650,12260,12260,12260,12260,359
20230705,143000,101759310,12260,12260,12260,12260,17
20230705,142900,101550890,12260,12260,12260,12260,75
20230705,142800,100631390,12260,12260,12260,12260,7
20230705,142700,100545570,12260,12270,12270,12260,144
20230705,142600,98779130,12260,12260,12260,12260,5
20230705,142500,98717830,12260,12260,12260,12260,13
20230705,142400,98558450,12260,12260,12260,12260,69
20230705,142300,97712510,12260,12260,12260,12260,2
20230705,142200,97687990,12260,12260,12260,12260,0
20230705,142100,97687990,12260,12260,12260,12260,68
20230705,142000,96854310,12260,12260,12260,12260,6
20230705,141900,96780750,12260,12260,12260,12260,33
20230705,141800,96376170,12260,12260,12260,12260,17
20230705,141700,96167750,12260,12260,12260,12260,33
20230705,141600,95763170,12260,12260,12260,12260,17
20230705,141500,95554750,12260,12260,12260,12260,34
20230705,141400,95137910,12260,12250,12260,12250,17
20230705,141300,94929590,12260,12260,12260,12260,32
20230705,141200,94537270,12260,12260,12260,12260,33
20230705,141100,94132690,12260,12260,12260,12260,17
20230705,141000,93924270,12260,12260,12260,12260,33
20230705,140900,93519690,12260,12260,12260,12260,58
20230705,140800,92808610,12260,12260,12260,12260,2
20230705,140700,92784090,12260,12260,12260,12260,61
20230705,140600,92036230,12260,12260,12260,12260,6
20230705,140500,91962670,12260,12260,12260,12260,123
20230705,140400,90454690,12260,12260,12260,12260,0
20230705,140300,90454690,12260,12260,12260,12260,61
20230705,140200,89706830,12240,12240,12240,12240,15
20230705,140100,89523230,12240,12270,12270,12240,275
20230705,140000,86155290,12240,12240,12240,12240,0
20230705,135900,86155290,12240,12240,12240,12240,0
20230705,135800,86155290,12240,12240,12240,12240,0
20230705,135700,86155290,12240,12240,12240,12240,1
20230705,135600,86143050,12240,12260,12260,12240,14
20230705,135500,85971430,12260,12260,12260,12260,34
20230705,135400,85554590,12240,12240,12240,12240,1
20230705,135300,85542350,12240,12240,12240,12240,2
20230705,135200,85517870,12240,12240,12240,12240,48
20230705,135100,84930350,12240,12230,12240,12230,3
20230705,135000,84893650,12230,12230,12230,12230,17
20230705,134900,84685740,12230,12230,12230,12230,34
20230705,134800,84269920,12230,12230,12250,12230,34
20230705,134700,83854080,12230,12230,12230,12230,56
20230705,134600,83169200,12230,12230,12230,12230,17
20230705,134500,82961290,12230,12230,12230,12230,17
20230705,134400,82753380,12230,12230,12230,12230,0
20230705,134300,82753380,12230,12230,12230,12230,0
20230705,134200,82753380,12230,12230,12230,12230,1
20230705,134100,82741150,12230,12230,12230,12230,0
20230705,134000,82741150,12230,12230,12230,12230,39
20230705,133900,82264180,12230,12230,12230,12230,1
20230705,133800,82251950,12210,12210,12210,12210,0
20230705,133700,82251950,12210,12210,12210,12210,7
20230705,133600,82166480,12220,12220,12220,12220,5
20230705,133500,82105380,12230,12230,12230,12230,5
20230705,133400,82044230,12230,12230,12230,12230,1
20230705,133300,82032000,12200,12210,12210,12200,34
20230705,133200,81617090,12250,12250,12250,12250,0
20230705,133100,81617090,12250,12250,12250,12250,0
20230705,133000,81617090,12250,12250,12250,12250,0
20230705,132900,81617090,12250,12250,12250,12250,0
20230705,132800,81617090,12250,12250,12250,12250,0
20230705,132700,81617090,12250,12250,12250,12250,0
20230705,132600,81617090,12250,12240,12250,12240,59
20230705,132500,80894590,12240,12240,12240,12240,0
20230705,132400,80894590,12240,12240,12240,12240,0
20230705,132300,80894590,12240,12240,12240,12240,0
20230705,132200,80894590,12240,12240,12240,12240,0
20230705,132100,80894590,12240,12240,12240,12240,1
20230705,132000,80882350,12220,12220,12220,12220,0
20230705,131900,80882350,12220,12220,12220,12220,0
20230705,131800,80882350,12220,12220,12220,12220,0
20230705,131700,80882350,12220,12220,12220,12220,0
20230705,131600,80882350,12220,12220,12220,12220,0
20230705,131500,80882350,12220,12220,12220,12220,79
20230705,131400,79916970,12240,12240,12240,12240,0
20230705,131300,79916970,12240,12240,12240,12240,0
20230705,131200,79916970,12240,12240,12240,12240,0
20230705,131100,79916970,12240,12240,12240,12240,0
20230705,131000,79916970,12240,12240,12240,12240,0
20230705,130900,79916970,12240,12240,12240,12240,2
20230705,130800,79892490,12240,12240,12240,12240,25
20230705,130700,79586490,12230,12230,12230,12230,1
20230705,130600,79574260,12240,12240,12240,12240,0
20230705,130500,79574260,12240,12240,12240,12240,0
20230705,130400,79574260,12240,12240,12240,12240,0
20230705,130300,79574260,12240,12240,12240,12240,1
20230705,130200,79562020,12240,12240,12240,12240,0
20230705,130100,79562020,12240,12240,12240,12240,1
20230705,130000,79549780,12240,12240,12240,12240,0
20230705,125900,79549780,12240,12240,12240,12240,0
20230705,125800,79549780,12240,12240,12240,12240,0
20230705,125700,79549780,12240,12240,12240,12240,0
20230705,125600,79549780,12240,12240,12240,12240,0
20230705,125500,79549780,12240,12240,12240,12240,0
20230705,125400,79549780,12240,12240,12240,12240,4
20230705,125300,79500820,12240,12240,12240,12240,9
20230705,125200,79390660,12240,12240,12240,12240,0
20230705,125100,79390660,12240,12240,12240,12240,25
20230705,125000,79084660,12200,12200,12200,12200,0
20230705,124900,79084660,12200,12200,12200,12200,0
20230705,124800,79084660,12200,12200,12200,12200,0
20230705,124700,79084660,12200,12200,12200,12200,0
20230705,124600,79084660,12200,12200,12200,12200,0
20230705,124500,79084660,12200,12200,12200,12200,0
20230705,124400,79084660,12200,12200,12200,12200,1
20230705,124300,79072460,12240,12240,12240,12240,0
20230705,124200,79072460,12240,12240,12240,12240,0
20230705,124100,79072460,12240,12240,12240,12240,0
20230705,124000,79072460,12240,12240,12240,12240,0
20230705,123900,79072460,12240,12240,12240,12240,0
20230705,123800,79072460,12240,12240,12240,12240,0
20230705,123700,79072460,12240,12240,12240,12240,0
20230705,123600,79072460,12240,12240,12240,12240,0
20230705,123500,79072460,12240,12240,12240,12240,0
20230705,123400,79072460,12240,12240,12240,12240,0
20230705,123300,79072460,12240,12240,12240,12240,0
20230705,123200,79072460,12240,12240,12240,12240,0
20230705,123100,79072460,12240,12240,12240,12240,0
20230705,123000,79072460,12240,12240,12240,12240,1
20230705,122900,79060220,12240,12240,12240,12240,0
20230705,122800,79060220,12240,12240,12240,12240,0
20230705,122700,79060220,12240,12240,12240,12240,0
20230705,122600,79060220,12240,12240,12240,12240,0
20230705,122500,79060220,12240,12240,12240,12240,0
20230705,122400,79060220,12240,12240,12240,12240,0
20230705,122300,79060220,12240,12240,12240,12240,0
20230705,122200,79060220,12240,12240,12240,12240,0
20230705,122100,79060220,12240,12240,12240,12240,0
20230705,122000,79060220,12240,12240,12240,12240,0
20230705,121900,79060220,12240,12240,12240,12240,1
20230705,121800,79047980,12160,12160,12160,12160,0
20230705,121700,79047980,12160,12210,12210,12160,249
20230705,121600,76018450,12240,12240,12240,12240,0
20230705,121500,76018450,12240,12240,12240,12240,0
20230705,121400,76018450,12240,12240,12240,12240,24
20230705,121300,75724690,12240,12240,12240,12240,0
20230705,121200,75724690,12240,12240,12240,12240,0
20230705,121100,75724690,12240,12240,12240,12240,1
20230705,121000,75712450,12170,12170,12170,12170,0
20230705,120900,75712450,12170,12170,12170,12170,19
20230705,120800,75481220,12240,12240,12240,12240,0
20230705,120700,75481220,12240,12240,12240,12240,0
20230705,120600,75481220,12240,12240,12240,12240,0
20230705,120500,75481220,12240,12240,12240,12240,0
20230705,120400,75481220,12240,12240,12240,12240,0
20230705,120300,75481220,12240,12240,12240,12240,0
20230705,120200,75481220,12240,12240,12240,12240,0
20230705,120100,75481220,12240,12240,12240,12240,0
20230705,120000,75481220,12240,12240,12240,12240,0
20230705,115900,75481220,12240,12240,12240,12240,0
20230705,115800,75481220,12240,12240,12240,12240,0
20230705,115700,75481220,12240,12240,12240,12240,0
20230705,115600,75481220,12240,12240,12240,12240,0
20230705,115500,75481220,12240,12240,12240,12240,0
20230705,115400,75481220,12240,12240,12240,12240,0
20230705,115300,75481220,12240,12240,12240,12240,0
20230705,115200,75481220,12240,12240,12240,12240,0
20230705,115100,75481220,12240,12240,12240,12240,0
20230705,115000,75481220,12240,12240,12240,12240,0
20230705,114900,75481220,12240,12240,12240,12240,0
20230705,114800,75481220,12240,12240,12240,12240,0
20230705,114700,75481220,12240,12240,12240,12240,0
20230705,114600,75481220,12240,12240,12240,12240,0
20230705,114500,75481220,12240,12240,12240,12240,0
20230705,114400,75481220,12240,12240,12240,12240,0
20230705,114300,75481220,12240,12240,12240,12240,1
20230705,114200,75468980,12160,12160,12160,12160,0
20230705,114100,75468980,12160,12160,12160,12160,0
20230705,114000,75468980,12160,12160,12160,12160,0
20230705,113900,75468980,12160,12190,12190,12160,100
20230705,113800,74252130,12240,12240,12240,12240,9
20230705,113700,74141970,12240,12240,12240,12240,0
20230705,113600,74141970,12240,12240,12240,12240,0
20230705,113500,74141970,12240,12240,12240,12240,25
20230705,113400,73835970,12240,12240,12240,12240,0
20230705,113300,73835970,12240,12240,12240,12240,0
20230705,113200,73835970,12240,12240,12240,12240,0
20230705,113100,73835970,12240,12240,12240,12240,3
20230705,113000,73799250,12240,12240,12240,12240,0
20230705,112900,73799250,12240,12240,12240,12240,0
20230705,112800,73799250,12240,12240,12240,12240,0
20230705,112700,73799250,12240,12240,12240,12240,0
20230705,112600,73799250,12240,12240,12240,12240,0
20230705,112500,73799250,12240,12240,12240,12240,0
20230705,112400,73799250,12240,12240,12240,12240,0
20230705,112300,73799250,12240,12240,12240,12240,0
20230705,112200,73799250,12240,12240,12240,12240,0
20230705,112100,73799250,12240,12240,12240,12240,0
20230705,112000,73799250,12240,12240,12240,12240,0
20230705,111900,73799250,12240,12240,12240,12240,0
20230705,111800,73799250,12240,12240,12240,12240,0
20230705,111700,73799250,12240,12160,12240,12160,11
20230705,111600,73665410,12160,12160,12160,12160,0
20230705,111500,73665410,12160,12160,12160,12160,0
20230705,111400,73665410,12160,12160,12160,12160,0
20230705,111300,73665410,12160,12160,12160,12160,0
20230705,111200,73665410,12160,12170,12170,12160,101
20230705,111100,72437240,12260,12260,12260,12260,0
20230705,111000,72437240,12260,12260,12260,12260,0
20230705,110900,72437240,12260,12260,12260,12260,0
20230705,110800,72437240,12260,12260,12260,12260,1
20230705,110700,72424980,12150,12180,12180,12150,200
20230705,110600,69993470,12150,12150,12150,12150,0
20230705,110500,69993470,12150,12180,12180,12150,814
20230705,110400,60098260,12270,12270,12270,12270,0
20230705,110300,60098260,12270,12270,12270,12270,0
20230705,110200,60098260,12270,12270,12270,12270,0
20230705,110100,60098260,12270,12270,12270,12270,1
20230705,110000,60085990,12160,12160,12160,12160,0
20230705,105900,60085990,12160,12160,12160,12160,0
20230705,105800,60085990,12160,12230,12230,12160,817
20230705,105700,50106340,12230,12230,12230,12230,0
20230705,105600,50106340,12230,12230,12230,12230,0
20230705,105500,50106340,12230,12230,12230,12230,0
20230705,105400,50106340,12230,12230,12230,12230,0
20230705,105300,50106340,12230,12230,12230,12230,0
20230705,105200,50106340,12230,12230,12230,12230,62
20230705,105100,49348080,12230,12250,12250,12230,93
20230705,105000,48210170,12260,12260,12260,12260,0
20230705,104900,48210170,12260,12260,12260,12260,0
20230705,104800,48210170,12260,12260,12260,12260,0
20230705,104700,48210170,12260,12260,12260,12260,3
20230705,104600,48173390,12260,12260,12260,12260,38
20230705,104500,47707510,12260,12260,12260,12260,0
20230705,104400,47707510,12260,12260,12260,12260,0
20230705,104300,47707510,12260,12260,12260,12260,0
20230705,104200,47707510,12260,12260,12260,12260,18
20230705,104100,47486830,12260,12260,12260,12260,0
20230705,104000,47486830,12260,12260,12260,12260,9
20230705,103900,47376490,12260,12260,12260,12260,0
20230705,103800,47376490,12260,12260,12260,12260,0
20230705,103700,47376490,12260,12260,12260,12260,0
20230705,103600,47376490,12260,12260,12260,12260,0
20230705,103500,47376490,12260,12260,12260,12260,0
20230705,103400,47376490,12260,12260,12260,12260,0
20230705,103300,47376490,12260,12260,12260,12260,0
20230705,103200,47376490,12260,12260,12260,12260,0
20230705,103100,47376490,12260,12260,12260,12260,0
20230705,103000,47376490,12260,12260,12260,12260,1
20230705,102900,47364230,12260,12260,12260,12260,51
20230705,102800,46738970,12260,12260,12260,12260,0
20230705,102700,46738970,12260,12260,12260,12260,2
20230705,102600,46714450,12260,12260,12260,12260,0
20230705,102500,46714450,12260,12310,12310,12260,436
20230705,102400,41360710,12300,12300,12300,12300,0
20230705,102300,41360710,12300,12300,12300,12300,0
20230705,102200,41360710,12300,12300,12300,12300,0
20230705,102100,41360710,12300,12300,12300,12300,0
20230705,102000,41360710,12300,12300,12300,12300,0
20230705,101900,41360710,12300,12300,12300,12300,0
20230705,101800,41360710,12300,12300,12300,12300,0
20230705,101700,41360710,12300,12300,12300,12300,0
20230705,101600,41360710,12300,12300,12300,12300,0
20230705,101500,41360710,12300,12300,12300,12300,85
20230705,101400,40315210,12280,12280,12280,12280,0
20230705,101300,40315210,12280,12280,12280,12280,3
20230705,101200,40278370,12280,12280,12280,12280,3
20230705,101100,40241530,12280,12290,12290,12280,84
20230705,101000,39209990,12270,12270,12270,12270,2
20230705,100900,39185450,12290,12270,12290,12270,4
20230705,100800,39136330,12290,12300,12300,12290,54
20230705,100700,38472140,12350,12350,12350,12350,0
20230705,100600,38472140,12350,12350,12350,12350,0
20230705,100500,38472140,12350,12350,12350,12350,0
20230705,100400,38472140,12350,12350,12350,12350,0
20230705,100300,38472140,12350,12350,12350,12350,0
20230705,100200,38472140,12350,12350,12350,12350,0
20230705,100100,38472140,12350,12290,12350,12290,1024
20230705,100000,25875720,12290,12290,12290,12290,0
20230705,095900,25875720,12290,12290,12290,12290,0
20230705,095800,25875720,12290,12290,12290,12290,0
20230705,095700,25875720,12290,12290,12290,12290,1
20230705,095600,25863430,12290,12290,12290,12290,0
20230705,095500,25863430,12290,12290,12290,12290,0
20230705,095400,25863430,12290,12290,12290,12290,0
20230705,095300,25863430,12290,12290,12290,12290,0
20230705,095200,25863430,12290,12290,12290,12290,0
20230705,095100,25863430,12290,12290,12290,12290,0
20230705,095000,25863430,12290,12300,12300,12290,30
20230705,094900,25494630,12290,12290,12290,12290,0
20230705,094800,25494630,12290,12290,12290,12290,2
20230705,094700,25470050,12290,12290,12290,12290,0
20230705,094600,25470050,12290,12290,12290,12290,2
20230705,094500,25445470,12290,12290,12290,12290,0
20230705,094400,25445470,12290,12290,12290,12290,0
20230705,094300,25445470,12290,12290,12290,12290,0
20230705,094200,25445470,12290,12290,12290,12290,46
20230705,094100,24880130,12290,12290,12290,12290,1
20230705,094000,24867840,12290,12290,12290,12290,0
20230705,093900,24867840,12290,12290,12290,12290,0
20230705,093800,24867840,12290,12290,12290,12290,1
20230705,093700,24855550,12300,12270,12300,12270,70
20230705,093600,23996320,12260,12260,12260,12260,2
20230705,093500,23971800,12270,12270,12270,12270,0
20230705,093400,23971800,12270,12270,12270,12270,0
20230705,093300,23971800,12270,12270,12270,12270,0
20230705,093200,23971800,12270,12270,12270,12270,0
20230705,093100,23971800,12270,12270,12270,12240,80
20230705,093000,22992420,12240,12240,12240,12240,0
20230705,092900,22992420,12240,12240,12240,12240,0
20230705,092800,22992420,12240,12240,12240,12240,0
20230705,092700,22992420,12240,12250,12250,12240,101
20230705,092600,21755180,12250,12250,12250,12250,0
20230705,092500,21755180,12250,12260,12260,12250,702
20230705,092400,13153830,12280,12280,12280,12280,0
20230705,092300,13153830,12280,12280,12280,12280,8
20230705,092200,13055590,12280,12280,12280,12280,12
20230705,092100,12908230,12280,12280,12280,12280,1
20230705,092000,12895950,12280,12280,12280,12280,0
20230705,091900,12895950,12280,12280,12280,12280,0
20230705,091800,12895950,12280,12280,12280,12280,0
20230705,091700,12895950,12280,12280,12280,12280,0
20230705,091600,12895950,12280,12280,12280,12280,5
20230705,091500,12834550,12260,12260,12260,12260,65
20230705,091400,12037650,12260,12260,12260,12260,0
20230705,091300,12037650,12260,12260,12260,12260,0
20230705,091200,12037650,12260,12260,12260,12260,0
20230705,091100,12037650,12260,12260,12260,12260,20
20230705,091000,11792450,12270,12270,12270,12270,145
20230705,090900,10013300,12270,12270,12270,12270,0
20230705,090800,10013300,12270,12270,12270,12270,500
20230705,090700,3878300,12270,12300,12300,12270,259
20230705,090600,698270,12270,12270,12270,12270,1
20230705,090500,686000,12250,12250,12250,12250,0
20230705,090400,686000,12250,12250,12250,12250,0
20230705,090300,686000,12250,12250,12250,12250,0
20230705,090200,686000,12250,12250,12250,12250,0
20230705,090100,686000,12250,12250,12250,12250,0
20230705,090000,686000,12250,12250,12250,12250,56