stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191400,511635900,11810,11810,11810,11810,3540
20230703,191300,511635900,11810,11810,11810,11810,0
20230703,191200,511635900,11810,11810,11810,11810,0
20230703,191100,511635900,11810,11810,11810,11810,0
20230703,191000,511635900,11810,11810,11810,11810,0
20230703,190900,511635900,11810,11810,11810,11810,0
20230703,190800,511635900,11810,11810,11810,11810,0
20230703,190700,511635900,11810,11810,11810,11810,0
20230703,190600,511635900,11810,11810,11810,11810,0
20230703,190500,511635900,11810,11810,11810,11810,0
20230703,190400,511635900,11810,11810,11810,11810,0
20230703,190300,511635900,11810,11810,11810,11810,0
20230703,190200,511635900,11810,11810,11810,11810,0
20230703,190100,511635900,11810,11810,11810,11810,0
20230703,190000,511635900,11810,11810,11810,11810,0
20230703,185900,511635900,11810,11810,11810,11810,0
20230703,185800,511635900,11810,11810,11810,11810,0
20230703,185700,511635900,11810,11810,11810,11810,0
20230703,185600,511635900,11810,11810,11810,11810,0
20230703,185500,511635900,11810,11810,11810,11810,0
20230703,185400,511635900,11810,11810,11810,11810,0
20230703,185300,511635900,11810,11810,11810,11810,0
20230703,185200,511635900,11810,11810,11810,11810,0
20230703,185100,511635900,11810,11810,11810,11810,0
20230703,185000,511635900,11810,11810,11810,11810,0
20230703,184900,511635900,11810,11810,11810,11810,0
20230703,184800,511635900,11810,11810,11810,11810,0
20230703,184700,511635900,11810,11810,11810,11810,0
20230703,184600,511635900,11810,11810,11810,11810,0
20230703,184500,511635900,11810,11810,11810,11810,0
20230703,184400,511635900,11810,11810,11810,11810,3540
20230703,184300,511635900,11810,11810,11810,11810,0
20230703,184200,511635900,11810,11810,11810,11810,0
20230703,184100,511635900,11810,11810,11810,11810,0
20230703,184000,511635900,11810,11810,11810,11810,0
20230703,183900,511635900,11810,11810,11810,11810,0
20230703,183800,511635900,11810,11810,11810,11810,0
20230703,183700,511635900,11810,11810,11810,11810,0
20230703,183600,511635900,11810,11810,11810,11810,0
20230703,183500,511635900,11810,11810,11810,11810,0
20230703,183400,511635900,11810,11810,11810,11810,0
20230703,183300,511635900,11810,11810,11810,11810,0
20230703,183200,511635900,11810,11810,11810,11810,0
20230703,183100,511635900,11810,11810,11810,11810,0
20230703,183000,511635900,11810,11810,11810,11810,0
20230703,182900,511635900,11810,11810,11810,11810,0
20230703,182800,511635900,11810,11810,11810,11810,0
20230703,182700,511635900,11810,11810,11810,11810,0
20230703,182600,511635900,11810,11810,11810,11810,0
20230703,182500,511635900,11810,11810,11810,11810,0
20230703,182400,511635900,11810,11810,11810,11810,0
20230703,182300,511635900,11810,11810,11810,11810,0
20230703,182200,511635900,11810,11810,11810,11810,0
20230703,182100,511635900,11810,11810,11810,11810,0
20230703,182000,511635900,11810,11810,11810,11810,0
20230703,181900,511635900,11810,11810,11810,11810,0
20230703,181800,511635900,11810,11810,11810,11810,0
20230703,181700,511635900,11810,11810,11810,11810,0
20230703,181600,511635900,11810,11810,11810,11810,0
20230703,181500,511635900,11810,11810,11810,11810,0
20230703,181400,511635900,11810,11810,11810,11810,3540
20230703,181300,511635900,11810,11810,11810,11810,0
20230703,181200,511635900,11810,11810,11810,11810,0
20230703,181100,511635900,11810,11810,11810,11810,0
20230703,181000,511635900,11810,11810,11810,11810,0
20230703,180900,511635900,11810,11810,11810,11810,0
20230703,180800,511635900,11810,11810,11810,11810,0
20230703,180700,511635900,11810,11810,11810,11810,0
20230703,180600,511635900,11810,11810,11810,11810,0
20230703,180500,511635900,11810,11810,11810,11810,0
20230703,180400,511635900,11810,11810,11810,11810,0
20230703,180300,511635900,11810,11810,11810,11810,0
20230703,180200,511635900,11810,11810,11810,11810,0
20230703,180100,511635900,11810,11810,11810,11810,0
20230703,180000,511635900,11810,11810,11810,11810,0
20230703,175900,511635900,11810,11810,11810,11810,0
20230703,175800,511635900,11810,11810,11810,11810,0
20230703,175700,511635900,11810,11810,11810,11810,0
20230703,175600,511635900,11810,11810,11810,11810,0
20230703,175500,511635900,11810,11810,11810,11810,0
20230703,175400,511635900,11810,11810,11810,11810,0
20230703,175300,511635900,11810,11810,11810,11810,0
20230703,175200,511635900,11810,11810,11810,11810,0
20230703,175100,511635900,11810,11810,11810,11810,0
20230703,175000,511635900,11810,11810,11810,11810,0
20230703,174900,511635900,11810,11810,11810,11810,0
20230703,174800,511635900,11810,11810,11810,11810,0
20230703,174700,511635900,11810,11810,11810,11810,0
20230703,174600,511635900,11810,11810,11810,11810,0
20230703,174500,511635900,11810,11810,11810,11810,0
20230703,174400,511635900,11810,11810,11810,11810,3540
20230703,174300,511635900,11810,11810,11810,11810,0
20230703,174200,511635900,11810,11810,11810,11810,0
20230703,174100,511635900,11810,11810,11810,11810,0
20230703,174000,511635900,11810,11810,11810,11810,0
20230703,173900,511635900,11810,11810,11810,11810,0
20230703,173800,511635900,11810,11810,11810,11810,0
20230703,173700,511635900,11810,11810,11810,11810,0
20230703,173600,511635900,11810,11810,11810,11810,0
20230703,173500,511635900,11810,11810,11810,11810,0
20230703,173400,511635900,11810,11810,11810,11810,0
20230703,173300,511635900,11810,11810,11810,11810,0
20230703,173200,511635900,11810,11810,11810,11810,0
20230703,173100,511635900,11810,11810,11810,11810,0
20230703,173000,511635900,11810,11810,11810,11810,0
20230703,172900,511635900,11810,11810,11810,11810,0
20230703,172800,511635900,11810,11810,11810,11810,0
20230703,172700,511635900,11810,11810,11810,11810,0
20230703,172600,511635900,11810,11810,11810,11810,0
20230703,172500,511635900,11810,11810,11810,11810,0
20230703,172400,511635900,11810,11810,11810,11810,0
20230703,172300,511635900,11810,11810,11810,11810,0
20230703,172200,511635900,11810,11810,11810,11810,0
20230703,172100,511635900,11810,11810,11810,11810,0
20230703,172000,511635900,11810,11810,11810,11810,0
20230703,171900,511635900,11810,11810,11810,11810,0
20230703,171800,511635900,11810,11810,11810,11810,0
20230703,171700,511635900,11810,11810,11810,11810,0
20230703,171600,511635900,11810,11810,11810,11810,0
20230703,171500,511635900,11810,11810,11810,11810,0
20230703,171400,511635900,11810,11810,11810,11810,3540
20230703,171300,511635900,11810,11810,11810,11810,0
20230703,171200,511635900,11810,11810,11810,11810,0
20230703,171100,511635900,11810,11810,11810,11810,0
20230703,171000,511635900,11810,11810,11810,11810,0
20230703,170900,511635900,11810,11810,11810,11810,0
20230703,170800,511635900,11810,11810,11810,11810,0
20230703,170700,511635900,11810,11810,11810,11810,0
20230703,170600,511635900,11810,11810,11810,11810,0
20230703,170500,511635900,11810,11810,11810,11810,0
20230703,170400,511635900,11810,11810,11810,11810,0
20230703,170300,511635900,11810,11810,11810,11810,0
20230703,170200,511635900,11810,11810,11810,11810,0
20230703,170100,511635900,11810,11810,11810,11810,0
20230703,170000,511635900,11810,11810,11810,11810,0
20230703,165900,511635900,11810,11810,11810,11810,0
20230703,165800,511635900,11810,11810,11810,11810,0
20230703,165700,511635900,11810,11810,11810,11810,0
20230703,165600,511635900,11810,11810,11810,11810,0
20230703,165500,511635900,11810,11810,11810,11810,0
20230703,165400,511635900,11810,11810,11810,11810,0
20230703,165300,511635900,11810,11810,11810,11810,0
20230703,165200,511635900,11810,11810,11810,11810,0
20230703,165100,511635900,11810,11810,11810,11810,0
20230703,165000,511635900,11810,11810,11810,11810,0
20230703,164900,511635900,11810,11810,11810,11810,0
20230703,164800,511635900,11810,11810,11810,11810,0
20230703,164700,511635900,11810,11810,11810,11810,0
20230703,164600,511635900,11810,11810,11810,11810,0
20230703,164500,511635900,11810,11810,11810,11810,0
20230703,164400,511635900,11810,11810,11810,11810,3540
20230703,164300,511635900,11810,11810,11810,11810,0
20230703,164200,511635900,11810,11810,11810,11810,0
20230703,164100,511635900,11810,11810,11810,11810,0
20230703,164000,511635900,11810,11810,11810,11810,0
20230703,163900,511635900,11810,11810,11810,11810,0
20230703,163800,511635900,11810,11810,11810,11810,0
20230703,163700,511635900,11810,11810,11810,11810,0
20230703,163600,511635900,11810,11810,11810,11810,0
20230703,163500,511635900,11810,11810,11810,11810,0
20230703,163400,511635900,11810,11810,11810,11810,0
20230703,163300,511635900,11810,11810,11810,11810,0
20230703,163200,511635900,11810,11810,11810,11810,0
20230703,163100,511635900,11810,11810,11810,11810,0
20230703,163000,511635900,11810,11810,11810,11810,0
20230703,162900,511635900,11810,11810,11810,11810,0
20230703,162800,511635900,11810,11810,11810,11810,0
20230703,162700,511635900,11810,11810,11810,11810,0
20230703,162600,511635900,11810,11810,11810,11810,0
20230703,162500,511635900,11810,11810,11810,11810,0
20230703,162400,511635900,11810,11810,11810,11810,0
20230703,162300,511635900,11810,11810,11810,11810,0
20230703,162200,511635900,11810,11810,11810,11810,0
20230703,162100,511635900,11810,11810,11810,11810,0
20230703,162000,511635900,11810,11810,11810,11810,0
20230703,161900,511635900,11810,11810,11810,11810,0
20230703,161800,511635900,11810,11810,11810,11810,0
20230703,161700,511635900,11810,11810,11810,11810,0
20230703,161600,511635900,11810,11810,11810,11810,0
20230703,161500,511635900,11810,11810,11810,11810,0
20230703,161400,511635900,11810,11810,11810,11810,3540
20230703,161300,511635900,11810,11810,11810,11810,0
20230703,161200,511635900,11810,11810,11810,11810,0
20230703,161100,511635900,11810,11810,11810,11810,0
20230703,161000,511635900,11810,11810,11810,11810,0
20230703,160900,511635900,11810,11810,11810,11810,0
20230703,160800,511635900,11810,11810,11810,11810,0
20230703,160700,511635900,11810,11810,11810,11810,0
20230703,160600,511635900,11810,11810,11810,11810,0
20230703,160500,511635900,11810,11810,11810,11810,0
20230703,160400,511635900,11810,11810,11810,11810,0
20230703,160300,511635900,11810,11810,11810,11810,0
20230703,160200,511635900,11810,11810,11810,11810,0
20230703,160100,511635900,11810,11810,11810,11810,0
20230703,160000,511635900,11810,11810,11810,11810,0
20230703,155900,511635900,11810,11810,11810,11810,0
20230703,155800,511635900,11810,11810,11810,11810,0
20230703,155700,511635900,11810,11810,11810,11810,0
20230703,155600,511635900,11810,11810,11810,11810,0
20230703,155500,511635900,11810,11810,11810,11810,0
20230703,155400,511635900,11810,11810,11810,11810,0
20230703,155300,511635900,11810,11810,11810,11810,0
20230703,155200,511635900,11810,11810,11810,11810,0
20230703,155100,511635900,11810,11810,11810,11810,0
20230703,155000,511635900,11810,11810,11810,11810,0
20230703,154900,511635900,11810,11810,11810,11810,0
20230703,154800,511635900,11810,11810,11810,11810,0
20230703,154700,511635900,11810,11810,11810,11810,0
20230703,154600,511635900,11810,11810,11810,11810,0
20230703,154500,511635900,11810,11810,11810,11810,0
20230703,154400,511635900,11810,11810,11810,11810,3540
20230703,154300,511635900,11810,11810,11810,11810,0
20230703,154200,511635900,11810,11810,11810,11810,0
20230703,154100,511635900,11810,11810,11810,11810,0
20230703,154000,511635900,11810,11810,11810,11810,0
20230703,153900,511635900,11810,11810,11810,11810,0
20230703,153800,511635900,11810,11810,11810,11810,0
20230703,153700,511635900,11810,11810,11810,11810,0
20230703,153600,511635900,11810,11810,11810,11810,0
20230703,153500,511635900,11810,11810,11810,11810,0
20230703,153400,511635900,11810,11810,11810,11810,0
20230703,153300,511635900,11810,11810,11810,11810,0
20230703,153200,511635900,11810,11810,11810,11810,0
20230703,153100,511635900,11810,11810,11810,11810,0
20230703,153000,511635900,11810,11810,11810,11810,3540
20230703,152900,469828500,11820,11820,11820,11820,0
20230703,152800,469828500,11820,11820,11820,11820,0
20230703,152700,469828500,11820,11820,11820,11820,0
20230703,152600,469828500,11820,11820,11820,11820,0
20230703,152500,469828500,11820,11820,11820,11820,0
20230703,152400,469828500,11820,11820,11820,11820,0
20230703,152300,469828500,11820,11820,11820,11820,0
20230703,152200,469828500,11820,11820,11820,11820,0
20230703,152100,469828500,11820,11820,11820,11820,0
20230703,152000,469828500,11820,11820,11820,11820,0
20230703,151900,469828500,11820,11850,11850,11820,247
20230703,151800,466907470,11850,11850,11850,11850,1
20230703,151700,466895620,11850,11850,11850,11850,10
20230703,151600,466777120,11850,11850,11850,11850,41
20230703,151500,466291270,11850,11840,11850,11820,64
20230703,151400,465534740,11850,11850,11850,11850,0
20230703,151300,465534740,11850,11850,11850,11850,18
20230703,151200,465321440,11820,11820,11820,11820,0
20230703,151100,465321440,11820,11820,11820,11820,20
20230703,151000,465085040,11860,11860,11860,11860,1
20230703,150900,465073180,11860,11860,11860,11860,0
20230703,150800,465073180,11860,11860,11860,11860,1
20230703,150700,465061320,11820,11830,11830,11820,10
20230703,150600,464943110,11860,11840,11860,11840,2
20230703,150500,464919410,11860,11860,11860,11860,0
20230703,150400,464919410,11860,11850,11860,11820,217
20230703,150300,462354000,11860,11860,11860,11860,0
20230703,150200,462354000,11860,11860,11860,11860,6
20230703,150100,462282840,11840,11860,11860,11840,25
20230703,150000,461986820,11840,11840,11840,11840,0
20230703,145900,461986820,11840,11820,11840,11820,34
20230703,145800,461584670,11820,11820,11820,11820,408
20230703,145700,456762110,11820,11820,11820,11820,0
20230703,145600,456762110,11820,11820,11820,11820,0
20230703,145500,456762110,11820,11820,11820,11820,0
20230703,145400,456762110,11820,11820,11820,11820,2
20230703,145300,456738470,11870,11870,11870,11870,0
20230703,145200,456738470,11870,11870,11870,11870,0
20230703,145100,456738470,11870,11870,11870,11870,0
20230703,145000,456738470,11870,11870,11870,11870,1
20230703,144900,456726600,11820,11830,11830,11820,500
20230703,144800,450815380,11840,11840,11840,11840,1
20230703,144700,450803540,11830,11830,11830,11830,0
20230703,144600,450803540,11830,11870,11870,11830,139
20230703,144500,449159130,11870,11870,11870,11870,0
20230703,144400,449159130,11870,11870,11870,11870,2
20230703,144300,449135390,11830,11830,11830,11830,132
20230703,144200,447573830,11870,11870,11870,11870,0
20230703,144100,447573830,11870,11870,11870,11870,0
20230703,144000,447573830,11870,11870,11870,11870,0
20230703,143900,447573830,11870,11870,11870,11870,29
20230703,143800,447229600,11830,11850,11850,11830,5
20230703,143700,447170370,11830,11830,11830,11830,30
20230703,143600,446815470,11830,11830,11830,11830,200
20230703,143500,444449470,11830,11850,11850,11830,33
20230703,143400,444058880,11870,11870,11870,11870,0
20230703,143300,444058880,11870,11870,11870,11870,1
20230703,143200,444047010,11870,11870,11870,11870,0
20230703,143100,444047010,11870,11870,11870,11870,0
20230703,143000,444047010,11870,11870,11870,11870,9
20230703,142900,443940180,11870,11870,11870,11870,0
20230703,142800,443940180,11870,11870,11870,11870,0
20230703,142700,443940180,11870,11870,11870,11870,2
20230703,142600,443916440,11850,11850,11850,11850,0
20230703,142500,443916440,11850,11850,11850,11850,0
20230703,142400,443916440,11850,11850,11850,11850,0
20230703,142300,443916440,11850,11850,11850,11850,0
20230703,142200,443916440,11850,11850,11850,11850,41
20230703,142100,443430590,11850,11850,11850,11850,10
20230703,142000,443312090,11850,11840,11850,11820,1170
20230703,141900,429476890,11850,11860,11860,11850,631
20230703,141800,421999530,11890,11890,11890,11890,80
20230703,141700,421048330,11890,11850,11890,11850,107
20230703,141600,419780140,11850,11860,11860,11850,184
20230703,141500,417599200,11850,11850,11850,11850,9
20230703,141400,417492550,11860,11860,11860,11860,25
20230703,141300,417196050,11860,11860,11860,11860,4
20230703,141200,417148610,11860,11850,11860,11850,142
20230703,141100,415464870,11860,11870,11870,11850,916
20230703,141000,404597510,11880,11880,11880,11880,162
20230703,140900,402672950,11890,11890,11890,11890,2
20230703,140800,402649170,11880,11880,11880,11880,0
20230703,140700,402649170,11880,11880,11880,11880,0
20230703,140600,402649170,11880,11880,11880,11880,100
20230703,140500,401461170,11880,11880,11880,11880,0
20230703,140400,401461170,11880,11880,11880,11880,0
20230703,140300,401461170,11880,11880,11880,11880,0
20230703,140200,401461170,11880,11880,11880,11880,0
20230703,140100,401461170,11880,11880,11880,11880,0
20230703,140000,401461170,11880,11880,11880,11880,0
20230703,135900,401461170,11880,11880,11880,11880,2
20230703,135800,401437410,11880,11880,11880,11880,44
20230703,135700,400914690,11880,11890,11890,11880,3
20230703,135600,400879040,11900,11900,11900,11900,5
20230703,135500,400819540,11900,11900,11900,11900,0
20230703,135400,400819540,11900,11900,11900,11900,30
20230703,135300,400462540,11900,11900,11900,11900,3
20230703,135200,400426840,11900,11900,11900,11900,1
20230703,135100,400414940,11910,11910,11910,11910,0
20230703,135000,400414940,11910,11910,11910,11910,1
20230703,134900,400403030,11920,11920,11920,11920,0
20230703,134800,400403030,11920,11920,11920,11920,0
20230703,134700,400403030,11920,11920,11920,11920,0
20230703,134600,400403030,11920,11920,11920,11920,0
20230703,134500,400403030,11920,11920,11920,11920,0
20230703,134400,400403030,11920,11920,11920,11920,0
20230703,134300,400403030,11920,11920,11920,11920,0
20230703,134200,400403030,11920,11920,11920,11920,0
20230703,134100,400403030,11920,11920,11920,11920,0
20230703,134000,400403030,11920,11920,11920,11920,0
20230703,133900,400403030,11920,11920,11920,11920,0
20230703,133800,400403030,11920,11920,11920,11920,0
20230703,133700,400403030,11920,11920,11920,11920,0
20230703,133600,400403030,11920,11920,11920,11920,0
20230703,133500,400403030,11920,11920,11920,11920,39
20230703,133400,399938150,11920,11920,11920,11920,0
20230703,133300,399938150,11920,11920,11920,11920,0
20230703,133200,399938150,11920,11920,11920,11920,82
20230703,133100,398960710,11920,11920,11920,11920,0
20230703,133000,398960710,11920,11920,11920,11920,3
20230703,132900,398924950,11920,11920,11920,11920,0
20230703,132800,398924950,11920,11920,11920,11920,0
20230703,132700,398924950,11920,11920,11920,11920,2
20230703,132600,398901110,11910,11910,11910,11910,13
20230703,132500,398746280,11910,11910,11910,11910,2
20230703,132400,398722460,11860,11860,11860,11860,100
20230703,132300,397536460,11860,11870,11870,11860,211
20230703,132200,395033380,11860,11860,11860,11860,0
20230703,132100,395033380,11860,11870,11870,11860,210
20230703,132000,392541440,11870,11870,11870,11870,489
20230703,131900,386737010,11870,11870,11870,11870,0
20230703,131800,386737010,11870,11910,11910,11870,2776
20230703,131700,353767180,11900,11900,11900,11900,419
20230703,131600,348781080,11920,11920,11920,11920,0
20230703,131500,348781080,11920,11920,11920,11920,0
20230703,131400,348781080,11920,11900,11920,11900,26
20230703,131300,348471510,11910,11910,11910,11910,31
20230703,131200,348102300,11910,11920,11920,11910,313
20230703,131100,344373770,11920,11920,11920,11920,0
20230703,131000,344373770,11920,11920,11920,11920,0
20230703,130900,344373770,11920,11920,11920,11920,7
20230703,130800,344290330,11920,11920,11920,11920,0
20230703,130700,344290330,11920,11920,11920,11920,0
20230703,130600,344290330,11920,11920,11920,11920,2
20230703,130500,344266490,11910,11920,11920,11910,15
20230703,130400,344087790,11920,11920,11920,11920,2
20230703,130300,344063950,11910,11910,11910,11910,0
20230703,130200,344063950,11910,11910,11910,11910,10
20230703,130100,343944850,11920,11920,11920,11920,8
20230703,130000,343849490,11940,11940,11940,11940,0
20230703,125900,343849490,11940,11940,11940,11940,30
20230703,125800,343491290,11940,11940,11940,11940,1
20230703,125700,343479350,11940,11940,11940,11940,3
20230703,125600,343443530,11930,11930,11930,11930,8
20230703,125500,343348090,11930,11930,11930,11930,2
20230703,125400,343324230,11940,11940,11940,11940,0
20230703,125300,343324230,11940,11940,11940,11940,4
20230703,125200,343276470,11910,11910,11910,11910,20
20230703,125100,343038270,11940,11930,11940,11930,15
20230703,125000,342859300,11920,11920,11920,11920,129
20230703,124900,341321620,11900,11900,11900,11900,65
20230703,124800,340548120,11920,11920,11920,11920,0
20230703,124700,340548120,11920,11920,11920,11920,3
20230703,124600,340512360,11920,11910,11920,11900,97
20230703,124500,339357810,11910,11910,11910,11910,9
20230703,124400,339250620,11910,11910,11910,11910,0
20230703,124300,339250620,11910,11920,11920,11910,95
20230703,124200,338118270,11920,11920,11920,11920,2
20230703,124100,338094430,11920,11920,11920,11920,0
20230703,124000,338094430,11920,11920,11920,11920,2
20230703,123900,338070590,11920,11920,11920,11920,0
20230703,123800,338070590,11920,11920,11920,11920,627
20230703,123700,330596750,11920,11920,11920,11920,3
20230703,123600,330560990,11900,11900,11900,11900,0
20230703,123500,330560990,11900,11900,11900,11900,7
20230703,123400,330477690,11910,11910,11910,11910,0
20230703,123300,330477690,11910,11910,11910,11910,0
20230703,123200,330477690,11910,11910,11910,11910,494
20230703,123100,324594150,11910,11910,11910,11910,37
20230703,123000,324153480,11910,11910,11910,11910,0
20230703,122900,324153480,11910,11910,11910,11910,0
20230703,122800,324153480,11910,11970,11970,11910,5
20230703,122700,324093750,11910,11910,11910,11910,0
20230703,122600,324093750,11910,11910,11910,11910,0
20230703,122500,324093750,11910,11910,11910,11910,4
20230703,122400,324046110,11970,11970,11970,11970,2
20230703,122300,324022170,11980,11980,11980,11980,2
20230703,122200,323998210,11900,11900,11900,11900,180
20230703,122100,321856210,11960,11960,11960,11960,2
20230703,122000,321832290,11980,11980,11980,11980,0
20230703,121900,321832290,11980,11980,11980,11980,70
20230703,121800,320993690,11980,11980,11980,11980,102
20230703,121700,319771730,11980,11910,11980,11910,243
20230703,121600,316873100,11900,11900,11900,11900,6
20230703,121500,316801700,11890,11900,11900,11890,915
20230703,121400,305913210,11910,11910,11910,11910,40
20230703,121300,305436810,11910,11910,11910,11910,16
20230703,121200,305246250,11910,11910,11910,11910,17
20230703,121100,305043780,11920,11920,11920,11920,80
20230703,121000,304090180,11930,11930,11930,11930,0
20230703,120900,304090180,11930,11930,11930,11930,0
20230703,120800,304090180,11930,11930,11930,11930,0
20230703,120700,304090180,11930,11930,11930,11930,0
20230703,120600,304090180,11930,11930,11930,11930,0
20230703,120500,304090180,11930,11930,11930,11930,0
20230703,120400,304090180,11930,11930,11930,11930,0
20230703,120300,304090180,11930,11930,11930,11930,0
20230703,120200,304090180,11930,11930,11930,11930,0
20230703,120100,304090180,11930,11930,11930,11930,10
20230703,120000,303970880,11930,11930,11930,11930,15
20230703,115900,303791930,11930,11930,11930,11930,1
20230703,115800,303780000,11930,11930,11930,11930,10
20230703,115700,303660700,11930,11930,11930,11930,0
20230703,115600,303660700,11930,11930,11930,11930,11
20230703,115500,303529470,11930,11930,11930,11930,1
20230703,115400,303517540,11930,11930,11930,11930,1
20230703,115300,303505610,11930,11930,11930,11930,0
20230703,115200,303505610,11930,11930,11930,11930,0
20230703,115100,303505610,11930,11930,11930,11930,0
20230703,115000,303505610,11930,11930,11930,11930,0
20230703,114900,303505610,11930,11930,11930,11930,3
20230703,114800,303469820,11980,11980,11980,11980,1
20230703,114700,303457840,11980,11980,11980,11980,0
20230703,114600,303457840,11980,11980,11980,11980,0
20230703,114500,303457840,11980,11980,11980,11980,1
20230703,114400,303445860,11920,11960,11960,11920,1081
20230703,114300,290545880,11970,11970,11970,11970,16
20230703,114200,290354360,11970,11970,11970,11970,0
20230703,114100,290354360,11970,11970,11970,11970,26
20230703,114000,290043140,11970,11970,11970,11970,0
20230703,113900,290043140,11970,11970,11970,11970,0
20230703,113800,290043140,11970,11970,11970,11970,0
20230703,113700,290043140,11970,11970,11970,11970,25
20230703,113600,289743890,11980,11980,11980,11980,60
20230703,113500,289025090,11980,11980,11980,11980,14
20230703,113400,288857370,11980,11990,11990,11980,48
20230703,113300,288282320,11980,11980,11980,11980,0
20230703,113200,288282320,11980,11980,11980,11980,0
20230703,113100,288282320,11980,11980,11980,11980,1
20230703,113000,288270340,12000,12000,12000,12000,0
20230703,112900,288270340,12000,12000,12000,12000,1
20230703,112800,288258340,12000,12000,12000,12000,0
20230703,112700,288258340,12000,12000,12000,12000,0
20230703,112600,288258340,12000,12000,12000,12000,0
20230703,112500,288258340,12000,12000,12000,12000,2
20230703,112400,288234340,12000,12000,12000,12000,20
20230703,112300,287994340,12000,12000,12000,12000,18
20230703,112200,287778340,12000,12000,12000,12000,0
20230703,112100,287778340,12000,12000,12000,12000,115
20230703,112000,286398340,12000,12000,12000,12000,45
20230703,111900,285858340,11950,11950,11950,11950,0
20230703,111800,285858340,11950,11950,11950,11950,0
20230703,111700,285858340,11950,11950,11950,11950,100
20230703,111600,284663340,11950,11950,11950,11950,104
20230703,111500,283420540,11950,11950,11950,11950,0
20230703,111400,283420540,11950,11950,11950,11950,0
20230703,111300,283420540,11950,11950,11950,11950,0
20230703,111200,283420540,11950,11950,11950,11950,0
20230703,111100,283420540,11950,11950,11950,11950,0
20230703,111000,283420540,11950,11950,11950,11950,0
20230703,110900,283420540,11950,11950,11950,11950,0
20230703,110800,283420540,11950,11950,11950,11950,0
20230703,110700,283420540,11950,11970,11970,11950,1700
20230703,110600,263105320,11980,11980,11980,11980,534
20230703,110500,256708000,11980,11980,11980,11980,30
20230703,110400,256348600,12020,12020,12020,12020,0
20230703,110300,256348600,12020,12020,12020,12020,0
20230703,110200,256348600,12020,12020,12020,12020,0
20230703,110100,256348600,12020,12020,12020,12020,0
20230703,110000,256348600,12020,12020,12020,12020,54
20230703,105900,255699520,11950,11990,11990,11950,515
20230703,105800,249536940,11990,12010,12010,11990,129
20230703,105700,247989290,12010,12010,12010,12010,22
20230703,105600,247725070,12010,12010,12010,12010,0
20230703,105500,247725070,12010,12010,12010,12010,0
20230703,105400,247725070,12010,12010,12010,12010,0
20230703,105300,247725070,12010,11980,12010,11970,256
20230703,105200,244659740,11970,11970,11970,11970,0
20230703,105100,244659740,11970,11970,11970,11970,0
20230703,105000,244659740,11970,11970,11970,11970,0
20230703,104900,244659740,11970,11970,11970,11970,0
20230703,104800,244659740,11970,11980,11980,11970,170
20230703,104700,242624730,12010,12010,12010,12010,4
20230703,104600,242576690,12020,12020,12020,12020,0
20230703,104500,242576690,12020,12020,12020,12020,0
20230703,104400,242576690,12020,12020,12020,12020,0
20230703,104300,242576690,12020,12020,12020,12020,10
20230703,104200,242456490,12020,12020,12020,12020,0
20230703,104100,242456490,12020,12020,12020,12020,4
20230703,104000,242408410,12020,12020,12020,12020,0
20230703,103900,242408410,12020,12020,12020,12020,4
20230703,103800,242360330,12030,12030,12030,12030,0
20230703,103700,242360330,12030,12030,12030,12030,0
20230703,103600,242360330,12030,12030,12030,12030,0
20230703,103500,242360330,12030,12030,12030,12030,7
20230703,103400,242276120,11970,11970,11970,11970,0
20230703,103300,242276120,11970,11970,11970,11970,9
20230703,103200,242168390,11970,11970,11970,11970,2
20230703,103100,242144450,11970,11970,11970,11970,1
20230703,103000,242132480,11960,11960,11960,11960,0
20230703,102900,242132480,11960,11960,11960,11960,0
20230703,102800,242132480,11960,11960,11960,11960,0
20230703,102700,242132480,11960,11960,11960,11960,0
20230703,102600,242132480,11960,11960,11960,11960,8
20230703,102500,242036800,11960,11960,11960,11960,0
20230703,102400,242036800,11960,11960,11960,11960,19
20230703,102300,241809560,11950,12010,12010,11950,588
20230703,102200,234771220,12010,12010,12010,12010,135
20230703,102100,233149870,12010,12010,12010,12010,0
20230703,102000,233149870,12010,12010,12010,12010,92
20230703,101900,232044950,12010,12020,12020,12010,224
20230703,101800,229352520,12020,12020,12020,12020,327
20230703,101700,225421980,12020,12020,12020,12020,160
20230703,101600,223498780,12020,12020,12020,12020,45
20230703,101500,222957880,12020,12020,12020,12020,45
20230703,101400,222416980,12000,12000,12000,12000,10
20230703,101300,222296980,12000,12000,12000,12000,10
20230703,101200,222176980,12010,12010,12010,12010,2
20230703,101100,222152960,12000,12010,12010,12000,50
20230703,101000,221552680,12010,12010,12010,12010,1
20230703,100900,221540670,12010,12010,12010,12010,0
20230703,100800,221540670,12010,12030,12030,12010,206
20230703,100700,219063080,12030,12030,12030,12030,2
20230703,100600,219039020,12030,12030,12030,12030,69
20230703,100500,218208950,12020,12010,12020,12010,136
20230703,100400,216574570,12000,12000,12000,12000,38
20230703,100300,216118570,12000,12000,12000,12000,60
20230703,100200,215398570,12020,12020,12020,12020,10
20230703,100100,215278370,12030,12030,12030,12030,4
20230703,100000,215230250,12030,12010,12030,12010,60
20230703,095900,214508650,12020,12010,12020,12010,48
20230703,095800,213931830,12000,12000,12000,12000,3
20230703,095700,213895830,12000,12000,12000,12000,84
20230703,095600,212887830,12000,12020,12020,12000,25
20230703,095500,212587610,12020,12020,12020,12020,69
20230703,095400,211758230,12030,12030,12050,12020,112
20230703,095300,210410220,12030,12030,12030,12030,25
20230703,095200,210109470,12030,12030,12030,12030,5
20230703,095100,210049320,12020,12020,12020,12020,55
20230703,095000,209388220,12000,12000,12000,12000,427
20230703,094900,204264220,11980,11980,11980,11980,0
20230703,094800,204264220,11980,11920,12020,11920,5183
20230703,094700,142165830,11920,11910,11920,11890,285
20230703,094600,138772920,11920,11940,11940,11920,94
20230703,094500,137651940,11940,11950,11950,11940,6
20230703,094400,137580260,11950,11950,11950,11950,1
20230703,094300,137568310,11950,11950,11950,11950,0
20230703,094200,137568310,11950,11930,11950,11930,139
20230703,094100,135908630,11940,11940,11940,11940,253
20230703,094000,132887810,11930,11920,11930,11920,367
20230703,093900,128509510,11930,11920,11930,11920,42
20230703,093800,128008530,11930,11900,11930,11900,422
20230703,093700,122979020,11890,11890,11890,11890,10
20230703,093600,122860120,11860,11900,11900,11860,265
20230703,093500,119707480,11910,11920,11920,11910,2
20230703,093400,119683650,11920,11920,11920,11920,74
20230703,093300,118801570,11920,11920,11920,11910,37
20230703,093200,118360590,11920,11900,11920,11900,176
20230703,093100,116263700,11900,11900,11900,11900,20
20230703,093000,116025700,11900,11900,11900,11900,2
20230703,092900,116001900,11910,11850,11910,11840,132
20230703,092800,114431940,11840,11880,11880,11840,2
20230703,092700,114408220,11850,11900,11900,11850,971
20230703,092600,102877070,11910,11910,11910,11900,21
20230703,092500,102627060,11910,11900,11910,11900,143
20230703,092400,100924200,11900,11910,11910,11900,2
20230703,092300,100900390,11910,11900,11910,11900,41
20230703,092200,100412180,11900,11900,11900,11900,287
20230703,092100,96996880,11900,11900,11900,11900,400
20230703,092000,92236880,11900,11880,11900,11880,2152
20230703,091900,66630660,11900,11870,11900,11870,191
20230703,091800,64361600,11860,11850,11860,11850,177
20230703,091700,62262920,11810,11850,11850,11810,62
20230703,091600,61528260,11850,11850,11850,11810,39
20230703,091500,61067590,11810,11810,11810,11810,1
20230703,091400,61055780,11810,11810,11810,11810,30
20230703,091300,60701480,11850,11860,11860,11850,8
20230703,091200,60606660,11860,11850,11860,11850,132
20230703,091100,59042440,11850,11850,11850,11840,186
20230703,091000,56838350,11850,11850,11850,11850,200
20230703,090900,54468350,11850,11850,11850,11850,51
20230703,090800,53864000,11850,11850,11850,11850,27
20230703,090700,53544050,11800,11840,11850,11800,23
20230703,090600,53272460,11850,11800,11850,11800,41
20230703,090500,52787760,11800,11830,11850,11800,21
20230703,090400,52539140,11830,11820,11830,11820,12
20230703,090300,52397270,11800,11800,11810,11800,194
20230703,090200,50107020,11800,11800,11810,11800,1028
20230703,090100,37976600,11800,11800,11800,11800,93
20230703,090000,36879200,11800,11790,11800,11790,3128