stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,191700,193791260,9500,9500,9500,9500,380
20230703,191600,193791260,9500,9500,9500,9500,0
20230703,191500,193791260,9500,9500,9500,9500,0
20230703,191400,193791260,9500,9500,9500,9500,0
20230703,191300,193791260,9500,9500,9500,9500,0
20230703,191200,193791260,9500,9500,9500,9500,0
20230703,191100,193791260,9500,9500,9500,9500,0
20230703,191000,193791260,9500,9500,9500,9500,0
20230703,190900,193791260,9500,9500,9500,9500,0
20230703,190800,193791260,9500,9500,9500,9500,0
20230703,190700,193791260,9500,9500,9500,9500,0
20230703,190600,193791260,9500,9500,9500,9500,0
20230703,190500,193791260,9500,9500,9500,9500,0
20230703,190400,193791260,9500,9500,9500,9500,0
20230703,190300,193791260,9500,9500,9500,9500,0
20230703,190200,193791260,9500,9500,9500,9500,0
20230703,190100,193791260,9500,9500,9500,9500,0
20230703,190000,193791260,9500,9500,9500,9500,0
20230703,185900,193791260,9500,9500,9500,9500,0
20230703,185800,193791260,9500,9500,9500,9500,0
20230703,185700,193791260,9500,9500,9500,9500,0
20230703,185600,193791260,9500,9500,9500,9500,0
20230703,185500,193791260,9500,9500,9500,9500,0
20230703,185400,193791260,9500,9500,9500,9500,0
20230703,185300,193791260,9500,9500,9500,9500,0
20230703,185200,193791260,9500,9500,9500,9500,0
20230703,185100,193791260,9500,9500,9500,9500,0
20230703,185000,193791260,9500,9500,9500,9500,0
20230703,184900,193791260,9500,9500,9500,9500,0
20230703,184800,193791260,9500,9500,9500,9500,0
20230703,184700,193791260,9500,9500,9500,9500,380
20230703,184600,193791260,9500,9500,9500,9500,0
20230703,184500,193791260,9500,9500,9500,9500,0
20230703,184400,193791260,9500,9500,9500,9500,0
20230703,184300,193791260,9500,9500,9500,9500,0
20230703,184200,193791260,9500,9500,9500,9500,0
20230703,184100,193791260,9500,9500,9500,9500,0
20230703,184000,193791260,9500,9500,9500,9500,0
20230703,183900,193791260,9500,9500,9500,9500,0
20230703,183800,193791260,9500,9500,9500,9500,0
20230703,183700,193791260,9500,9500,9500,9500,0
20230703,183600,193791260,9500,9500,9500,9500,0
20230703,183500,193791260,9500,9500,9500,9500,0
20230703,183400,193791260,9500,9500,9500,9500,0
20230703,183300,193791260,9500,9500,9500,9500,0
20230703,183200,193791260,9500,9500,9500,9500,0
20230703,183100,193791260,9500,9500,9500,9500,0
20230703,183000,193791260,9500,9500,9500,9500,0
20230703,182900,193791260,9500,9500,9500,9500,0
20230703,182800,193791260,9500,9500,9500,9500,0
20230703,182700,193791260,9500,9500,9500,9500,0
20230703,182600,193791260,9500,9500,9500,9500,0
20230703,182500,193791260,9500,9500,9500,9500,0
20230703,182400,193791260,9500,9500,9500,9500,0
20230703,182300,193791260,9500,9500,9500,9500,0
20230703,182200,193791260,9500,9500,9500,9500,0
20230703,182100,193791260,9500,9500,9500,9500,0
20230703,182000,193791260,9500,9500,9500,9500,0
20230703,181900,193791260,9500,9500,9500,9500,0
20230703,181800,193791260,9500,9500,9500,9500,0
20230703,181700,193791260,9500,9500,9500,9500,380
20230703,181600,193791260,9500,9500,9500,9500,0
20230703,181500,193791260,9500,9500,9500,9500,0
20230703,181400,193791260,9500,9500,9500,9500,0
20230703,181300,193791260,9500,9500,9500,9500,0
20230703,181200,193791260,9500,9500,9500,9500,0
20230703,181100,193791260,9500,9500,9500,9500,0
20230703,181000,193791260,9500,9500,9500,9500,0
20230703,180900,193791260,9500,9500,9500,9500,0
20230703,180800,193791260,9500,9500,9500,9500,0
20230703,180700,193791260,9500,9500,9500,9500,0
20230703,180600,193791260,9500,9500,9500,9500,0
20230703,180500,193791260,9500,9500,9500,9500,0
20230703,180400,193791260,9500,9500,9500,9500,0
20230703,180300,193791260,9500,9500,9500,9500,0
20230703,180200,193791260,9500,9500,9500,9500,0
20230703,180100,193791260,9500,9500,9500,9500,0
20230703,180000,193791260,9500,9500,9500,9500,0
20230703,175900,193791260,9500,9500,9500,9500,0
20230703,175800,193791260,9500,9500,9500,9500,0
20230703,175700,193791260,9500,9500,9500,9500,0
20230703,175600,193791260,9500,9500,9500,9500,0
20230703,175500,193791260,9500,9500,9500,9500,0
20230703,175400,193791260,9500,9500,9500,9500,0
20230703,175300,193791260,9500,9500,9500,9500,0
20230703,175200,193791260,9500,9500,9500,9500,0
20230703,175100,193791260,9500,9500,9500,9500,0
20230703,175000,193791260,9500,9500,9500,9500,0
20230703,174900,193791260,9500,9500,9500,9500,0
20230703,174800,193791260,9500,9500,9500,9500,0
20230703,174700,193791260,9500,9500,9500,9500,380
20230703,174600,193791260,9500,9500,9500,9500,0
20230703,174500,193791260,9500,9500,9500,9500,0
20230703,174400,193791260,9500,9500,9500,9500,0
20230703,174300,193791260,9500,9500,9500,9500,0
20230703,174200,193791260,9500,9500,9500,9500,0
20230703,174100,193791260,9500,9500,9500,9500,0
20230703,174000,193791260,9500,9500,9500,9500,0
20230703,173900,193791260,9500,9500,9500,9500,0
20230703,173800,193791260,9500,9500,9500,9500,0
20230703,173700,193791260,9500,9500,9500,9500,0
20230703,173600,193791260,9500,9500,9500,9500,0
20230703,173500,193791260,9500,9500,9500,9500,0
20230703,173400,193791260,9500,9500,9500,9500,0
20230703,173300,193791260,9500,9500,9500,9500,0
20230703,173200,193791260,9500,9500,9500,9500,0
20230703,173100,193791260,9500,9500,9500,9500,0
20230703,173000,193791260,9500,9500,9500,9500,0
20230703,172900,193791260,9500,9500,9500,9500,0
20230703,172800,193791260,9500,9500,9500,9500,0
20230703,172700,193791260,9500,9500,9500,9500,0
20230703,172600,193791260,9500,9500,9500,9500,0
20230703,172500,193791260,9500,9500,9500,9500,0
20230703,172400,193791260,9500,9500,9500,9500,0
20230703,172300,193791260,9500,9500,9500,9500,0
20230703,172200,193791260,9500,9500,9500,9500,0
20230703,172100,193791260,9500,9500,9500,9500,0
20230703,172000,193791260,9500,9500,9500,9500,0
20230703,171900,193791260,9500,9500,9500,9500,0
20230703,171800,193791260,9500,9500,9500,9500,0
20230703,171700,193791260,9500,9500,9500,9500,380
20230703,171600,193791260,9500,9500,9500,9500,0
20230703,171500,193791260,9500,9500,9500,9500,0
20230703,171400,193791260,9500,9500,9500,9500,0
20230703,171300,193791260,9500,9500,9500,9500,0
20230703,171200,193791260,9500,9500,9500,9500,0
20230703,171100,193791260,9500,9500,9500,9500,0
20230703,171000,193791260,9500,9500,9500,9500,0
20230703,170900,193791260,9500,9500,9500,9500,0
20230703,170800,193791260,9500,9500,9500,9500,0
20230703,170700,193791260,9500,9500,9500,9500,0
20230703,170600,193791260,9500,9500,9500,9500,0
20230703,170500,193791260,9500,9500,9500,9500,0
20230703,170400,193791260,9500,9500,9500,9500,0
20230703,170300,193791260,9500,9500,9500,9500,0
20230703,170200,193791260,9500,9500,9500,9500,0
20230703,170100,193791260,9500,9500,9500,9500,0
20230703,170000,193791260,9500,9500,9500,9500,0
20230703,165900,193791260,9500,9500,9500,9500,0
20230703,165800,193791260,9500,9500,9500,9500,0
20230703,165700,193791260,9500,9500,9500,9500,0
20230703,165600,193791260,9500,9500,9500,9500,0
20230703,165500,193791260,9500,9500,9500,9500,0
20230703,165400,193791260,9500,9500,9500,9500,0
20230703,165300,193791260,9500,9500,9500,9500,0
20230703,165200,193791260,9500,9500,9500,9500,0
20230703,165100,193791260,9500,9500,9500,9500,0
20230703,165000,193791260,9500,9500,9500,9500,0
20230703,164900,193791260,9500,9500,9500,9500,0
20230703,164800,193791260,9500,9500,9500,9500,0
20230703,164700,193791260,9500,9500,9500,9500,380
20230703,164600,193791260,9500,9500,9500,9500,0
20230703,164500,193791260,9500,9500,9500,9500,0
20230703,164400,193791260,9500,9500,9500,9500,0
20230703,164300,193791260,9500,9500,9500,9500,0
20230703,164200,193791260,9500,9500,9500,9500,0
20230703,164100,193791260,9500,9500,9500,9500,0
20230703,164000,193791260,9500,9500,9500,9500,0
20230703,163900,193791260,9500,9500,9500,9500,0
20230703,163800,193791260,9500,9500,9500,9500,0
20230703,163700,193791260,9500,9500,9500,9500,0
20230703,163600,193791260,9500,9500,9500,9500,0
20230703,163500,193791260,9500,9500,9500,9500,0
20230703,163400,193791260,9500,9500,9500,9500,0
20230703,163300,193791260,9500,9500,9500,9500,0
20230703,163200,193791260,9500,9500,9500,9500,0
20230703,163100,193791260,9500,9500,9500,9500,0
20230703,163000,193791260,9500,9500,9500,9500,0
20230703,162900,193791260,9500,9500,9500,9500,0
20230703,162800,193791260,9500,9500,9500,9500,0
20230703,162700,193791260,9500,9500,9500,9500,0
20230703,162600,193791260,9500,9500,9500,9500,0
20230703,162500,193791260,9500,9500,9500,9500,0
20230703,162400,193791260,9500,9500,9500,9500,0
20230703,162300,193791260,9500,9500,9500,9500,0
20230703,162200,193791260,9500,9500,9500,9500,0
20230703,162100,193791260,9500,9500,9500,9500,0
20230703,162000,193791260,9500,9500,9500,9500,0
20230703,161900,193791260,9500,9500,9500,9500,0
20230703,161800,193791260,9500,9500,9500,9500,0
20230703,161700,193791260,9500,9500,9500,9500,380
20230703,161600,193791260,9500,9500,9500,9500,0
20230703,161500,193791260,9500,9500,9500,9500,0
20230703,161400,193791260,9500,9500,9500,9500,0
20230703,161300,193791260,9500,9500,9500,9500,0
20230703,161200,193791260,9500,9500,9500,9500,0
20230703,161100,193791260,9500,9500,9500,9500,0
20230703,161000,193791260,9500,9500,9500,9500,0
20230703,160900,193791260,9500,9500,9500,9500,0
20230703,160800,193791260,9500,9500,9500,9500,0
20230703,160700,193791260,9500,9500,9500,9500,0
20230703,160600,193791260,9500,9500,9500,9500,0
20230703,160500,193791260,9500,9500,9500,9500,0
20230703,160400,193791260,9500,9500,9500,9500,0
20230703,160300,193791260,9500,9500,9500,9500,0
20230703,160200,193791260,9500,9500,9500,9500,0
20230703,160100,193791260,9500,9500,9500,9500,0
20230703,160000,193791260,9500,9500,9500,9500,0
20230703,155900,193791260,9500,9500,9500,9500,0
20230703,155800,193791260,9500,9500,9500,9500,0
20230703,155700,193791260,9500,9500,9500,9500,0
20230703,155600,193791260,9500,9500,9500,9500,0
20230703,155500,193791260,9500,9500,9500,9500,0
20230703,155400,193791260,9500,9500,9500,9500,0
20230703,155300,193791260,9500,9500,9500,9500,0
20230703,155200,193791260,9500,9500,9500,9500,0
20230703,155100,193791260,9500,9500,9500,9500,0
20230703,155000,193791260,9500,9500,9500,9500,0
20230703,154900,193791260,9500,9500,9500,9500,0
20230703,154800,193791260,9500,9500,9500,9500,0
20230703,154700,193791260,9500,9500,9500,9500,380
20230703,154600,193791260,9500,9500,9500,9500,0
20230703,154500,193791260,9500,9500,9500,9500,0
20230703,154400,193791260,9500,9500,9500,9500,0
20230703,154300,193791260,9500,9500,9500,9500,0
20230703,154200,193791260,9500,9500,9500,9500,0
20230703,154100,193791260,9500,9500,9500,9500,0
20230703,154000,193791260,9500,9500,9500,9500,0
20230703,153900,193791260,9500,9500,9500,9500,0
20230703,153800,193791260,9500,9500,9500,9500,0
20230703,153700,193791260,9500,9500,9500,9500,0
20230703,153600,193791260,9500,9500,9500,9500,0
20230703,153500,193791260,9500,9500,9500,9500,0
20230703,153400,193791260,9500,9500,9500,9500,0
20230703,153300,193791260,9500,9500,9500,9500,0
20230703,153200,193791260,9500,9500,9500,9500,0
20230703,153100,193791260,9500,9500,9500,9500,0
20230703,153000,193791260,9500,9500,9500,9500,380
20230703,152900,190181260,9490,9490,9490,9490,0
20230703,152800,190181260,9490,9490,9490,9490,0
20230703,152700,190181260,9490,9490,9490,9490,0
20230703,152600,190181260,9490,9490,9490,9490,0
20230703,152500,190181260,9490,9490,9490,9490,0
20230703,152400,190181260,9490,9490,9490,9490,0
20230703,152300,190181260,9490,9490,9490,9490,0
20230703,152200,190181260,9490,9490,9490,9490,0
20230703,152100,190181260,9490,9490,9490,9490,0
20230703,152000,190181260,9490,9490,9490,9490,0
20230703,151900,190181260,9490,9470,9490,9470,114
20230703,151800,189099760,9470,9490,9490,9470,291
20230703,151700,186342870,9480,9480,9480,9480,3
20230703,151600,186314430,9480,9480,9480,9480,3
20230703,151500,186285990,9460,9460,9460,9460,1
20230703,151400,186276530,9450,9450,9450,9450,40
20230703,151300,185898530,9450,9450,9450,9450,260
20230703,151200,183441530,9450,9460,9460,9450,243
20230703,151100,181145010,9460,9480,9480,9460,400
20230703,151000,177359000,9490,9490,9490,9490,0
20230703,150900,177359000,9490,9490,9490,9490,7
20230703,150800,177292570,9490,9490,9490,9490,3
20230703,150700,177264100,9480,9480,9480,9480,0
20230703,150600,177264100,9480,9480,9480,9480,0
20230703,150500,177264100,9480,9480,9480,9480,3
20230703,150400,177235660,9480,9480,9480,9480,0
20230703,150300,177235660,9480,9480,9480,9480,0
20230703,150200,177235660,9480,9480,9480,9480,0
20230703,150100,177235660,9480,9480,9480,9480,0
20230703,150000,177235660,9480,9480,9480,9480,43
20230703,145900,176828020,9480,9480,9480,9480,105
20230703,145800,175832620,9460,9460,9460,9460,5
20230703,145700,175785320,9450,9450,9450,9450,0
20230703,145600,175785320,9450,9450,9450,9450,0
20230703,145500,175785320,9450,9450,9450,9450,0
20230703,145400,175785320,9450,9450,9450,9450,388
20230703,145300,172118720,9440,9440,9440,9440,0
20230703,145200,172118720,9440,9440,9440,9440,0
20230703,145100,172118720,9440,9440,9440,9440,0
20230703,145000,172118720,9440,9440,9440,9440,0
20230703,144900,172118720,9440,9440,9440,9440,0
20230703,144800,172118720,9440,9450,9450,9440,1000
20230703,144700,162672610,9450,9450,9450,9450,0
20230703,144600,162672610,9450,9460,9460,9450,500
20230703,144500,157942990,9460,9460,9460,9460,0
20230703,144400,157942990,9460,9460,9460,9460,0
20230703,144300,157942990,9460,9460,9460,9460,0
20230703,144200,157942990,9460,9460,9460,9460,0
20230703,144100,157942990,9460,9460,9460,9460,0
20230703,144000,157942990,9460,9460,9460,9460,0
20230703,143900,157942990,9460,9460,9460,9460,0
20230703,143800,157942990,9460,9460,9460,9460,0
20230703,143700,157942990,9460,9470,9470,9460,79
20230703,143600,157195530,9470,9470,9470,9470,0
20230703,143500,157195530,9470,9470,9470,9470,0
20230703,143400,157195530,9470,9470,9470,9470,0
20230703,143300,157195530,9470,9470,9470,9470,0
20230703,143200,157195530,9470,9470,9470,9470,0
20230703,143100,157195530,9470,9470,9470,9470,0
20230703,143000,157195530,9470,9470,9470,9470,0
20230703,142900,157195530,9470,9470,9470,9470,100
20230703,142800,156248530,9460,9460,9460,9460,0
20230703,142700,156248530,9460,9470,9470,9460,243
20230703,142600,153947730,9470,9470,9470,9470,0
20230703,142500,153947730,9470,9470,9470,9470,299
20230703,142400,151116200,9470,9470,9470,9470,0
20230703,142300,151116200,9470,9470,9470,9470,0
20230703,142200,151116200,9470,9470,9470,9470,0
20230703,142100,151116200,9470,9470,9470,9470,0
20230703,142000,151116200,9470,9470,9470,9470,0
20230703,141900,151116200,9470,9470,9470,9470,0
20230703,141800,151116200,9470,9470,9470,9470,70
20230703,141700,150453300,9480,9480,9480,9480,0
20230703,141600,150453300,9480,9480,9480,9480,10
20230703,141500,150358500,9480,9480,9480,9480,0
20230703,141400,150358500,9480,9480,9480,9480,129
20230703,141300,149135580,9500,9500,9500,9500,0
20230703,141200,149135580,9500,9480,9500,9480,1303
20230703,141100,136769510,9480,9480,9480,9480,1001
20230703,141000,127280030,9480,9480,9480,9480,0
20230703,140900,127280030,9480,9480,9480,9480,0
20230703,140800,127280030,9480,9480,9480,9480,0
20230703,140700,127280030,9480,9460,9480,9460,159
20230703,140600,125775870,9470,9470,9470,9470,2
20230703,140500,125756930,9470,9470,9470,9470,3
20230703,140400,125728520,9470,9470,9470,9470,6
20230703,140300,125671700,9470,9480,9480,9470,201
20230703,140200,123768150,9480,9480,9480,9480,0
20230703,140100,123768150,9480,9480,9480,9480,1
20230703,140000,123758670,9480,9480,9480,9480,0
20230703,135900,123758670,9480,9480,9480,9480,0
20230703,135800,123758670,9480,9480,9480,9480,0
20230703,135700,123758670,9480,9480,9480,9480,0
20230703,135600,123758670,9480,9480,9480,9480,0
20230703,135500,123758670,9480,9480,9480,9480,0
20230703,135400,123758670,9480,9480,9480,9480,134
20230703,135300,122488350,9480,9480,9480,9480,0
20230703,135200,122488350,9480,9480,9480,9480,0
20230703,135100,122488350,9480,9480,9480,9480,3
20230703,135000,122459910,9480,9480,9480,9480,0
20230703,134900,122459910,9480,9480,9480,9480,0
20230703,134800,122459910,9480,9480,9480,9480,3
20230703,134700,122431470,9480,9480,9480,9480,0
20230703,134600,122431470,9480,9480,9480,9480,3
20230703,134500,122403030,9480,9480,9480,9480,38
20230703,134400,122042790,9480,9480,9480,9480,0
20230703,134300,122042790,9480,9480,9480,9480,0
20230703,134200,122042790,9480,9480,9480,9480,3
20230703,134100,122014350,9490,9490,9490,9490,0
20230703,134000,122014350,9490,9490,9490,9490,0
20230703,133900,122014350,9490,9490,9490,9490,4
20230703,133800,121976390,9490,9490,9490,9490,0
20230703,133700,121976390,9490,9490,9490,9490,0
20230703,133600,121976390,9490,9490,9490,9490,23
20230703,133500,121758120,9490,9490,9490,9490,0
20230703,133400,121758120,9490,9490,9490,9490,0
20230703,133300,121758120,9490,9490,9490,9490,0
20230703,133200,121758120,9490,9490,9490,9490,0
20230703,133100,121758120,9490,9490,9490,9490,0
20230703,133000,121758120,9490,9490,9490,9490,0
20230703,132900,121758120,9490,9490,9490,9490,3
20230703,132800,121729650,9490,9490,9490,9490,0
20230703,132700,121729650,9490,9490,9490,9490,3
20230703,132600,121701180,9490,9490,9490,9490,39
20230703,132500,121331070,9500,9500,9500,9500,0
20230703,132400,121331070,9500,9500,9500,9500,36
20230703,132300,120989070,9500,9500,9500,9500,0
20230703,132200,120989070,9500,9500,9500,9500,0
20230703,132100,120989070,9500,9500,9500,9500,0
20230703,132000,120989070,9500,9500,9500,9500,0
20230703,131900,120989070,9500,9500,9500,9500,0
20230703,131800,120989070,9500,9500,9500,9500,0
20230703,131700,120989070,9500,9500,9500,9500,0
20230703,131600,120989070,9500,9500,9500,9500,0
20230703,131500,120989070,9500,9500,9500,9500,0
20230703,131400,120989070,9500,9500,9500,9500,0
20230703,131300,120989070,9500,9500,9500,9500,17
20230703,131200,120827570,9470,9470,9470,9470,0
20230703,131100,120827570,9470,9470,9470,9470,0
20230703,131000,120827570,9470,9470,9470,9470,0
20230703,130900,120827570,9470,9470,9470,9470,0
20230703,130800,120827570,9470,9470,9470,9470,0
20230703,130700,120827570,9470,9470,9470,9470,0
20230703,130600,120827570,9470,9470,9470,9470,0
20230703,130500,120827570,9470,9470,9470,9470,0
20230703,130400,120827570,9470,9470,9470,9470,0
20230703,130300,120827570,9470,9490,9490,9470,71
20230703,130200,120154790,9500,9500,9500,9500,0
20230703,130100,120154790,9500,9500,9500,9500,0
20230703,130000,120154790,9500,9500,9500,9500,0
20230703,125900,120154790,9500,9500,9500,9500,0
20230703,125800,120154790,9500,9470,9500,9470,212
20230703,125700,118141750,9460,9460,9460,9460,0
20230703,125600,118141750,9460,9460,9460,9460,0
20230703,125500,118141750,9460,9460,9460,9460,0
20230703,125400,118141750,9460,9460,9460,9460,0
20230703,125300,118141750,9460,9460,9460,9460,0
20230703,125200,118141750,9460,9460,9460,9460,0
20230703,125100,118141750,9460,9460,9460,9460,0
20230703,125000,118141750,9460,9460,9460,9460,0
20230703,124900,118141750,9460,9460,9460,9460,0
20230703,124800,118141750,9460,9460,9460,9460,0
20230703,124700,118141750,9460,9460,9460,9460,0
20230703,124600,118141750,9460,9460,9460,9460,0
20230703,124500,118141750,9460,9460,9460,9460,0
20230703,124400,118141750,9460,9460,9460,9460,200
20230703,124300,116249750,9460,9460,9460,9460,0
20230703,124200,116249750,9460,9460,9460,9460,2
20230703,124100,116230830,9460,9460,9460,9460,0
20230703,124000,116230830,9460,9460,9460,9460,10
20230703,123900,116136230,9460,9460,9460,9460,0
20230703,123800,116136230,9460,9460,9460,9460,110
20230703,123700,115095630,9460,9460,9460,9460,7
20230703,123600,115029410,9490,9490,9490,9490,0
20230703,123500,115029410,9490,9490,9490,9490,0
20230703,123400,115029410,9490,9490,9490,9490,0
20230703,123300,115029410,9490,9490,9490,9490,10
20230703,123200,114934510,9450,9450,9450,9450,0
20230703,123100,114934510,9450,9450,9450,9450,0
20230703,123000,114934510,9450,9450,9450,9450,0
20230703,122900,114934510,9450,9450,9450,9450,0
20230703,122800,114934510,9450,9450,9450,9450,0
20230703,122700,114934510,9450,9450,9450,9450,0
20230703,122600,114934510,9450,9450,9450,9450,0
20230703,122500,114934510,9450,9450,9450,9450,0
20230703,122400,114934510,9450,9450,9450,9450,0
20230703,122300,114934510,9450,9450,9450,9450,0
20230703,122200,114934510,9450,9470,9470,9450,90
20230703,122100,114083880,9480,9480,9480,9480,1
20230703,122000,114074400,9470,9470,9470,9470,1
20230703,121900,114064930,9460,9460,9460,9460,13
20230703,121800,113941950,9450,9450,9450,9450,0
20230703,121700,113941950,9450,9450,9450,9450,0
20230703,121600,113941950,9450,9450,9450,9450,0
20230703,121500,113941950,9450,9450,9450,9450,0
20230703,121400,113941950,9450,9450,9450,9450,0
20230703,121300,113941950,9450,9450,9450,9450,0
20230703,121200,113941950,9450,9450,9450,9450,0
20230703,121100,113941950,9450,9450,9450,9450,0
20230703,121000,113941950,9450,9450,9450,9450,0
20230703,120900,113941950,9450,9450,9450,9450,0
20230703,120800,113941950,9450,9480,9480,9450,274
20230703,120700,111349380,9480,9480,9480,9480,0
20230703,120600,111349380,9480,9480,9480,9480,0
20230703,120500,111349380,9480,9490,9490,9480,110
20230703,120400,110305580,9470,9470,9470,9470,980
20230703,120300,101024980,9470,9470,9470,9470,0
20230703,120200,101024980,9470,9470,9470,9470,0
20230703,120100,101024980,9470,9470,9470,9470,0
20230703,120000,101024980,9470,9470,9470,9470,0
20230703,115900,101024980,9470,9470,9470,9470,10
20230703,115800,100930280,9470,9470,9470,9470,0
20230703,115700,100930280,9470,9470,9470,9470,0
20230703,115600,100930280,9470,9470,9470,9470,0
20230703,115500,100930280,9470,9470,9470,9470,0
20230703,115400,100930280,9470,9470,9470,9470,0
20230703,115300,100930280,9470,9470,9470,9470,0
20230703,115200,100930280,9470,9470,9470,9470,0
20230703,115100,100930280,9470,9470,9470,9470,73
20230703,115000,100238970,9480,9480,9480,9480,0
20230703,114900,100238970,9480,9480,9480,9480,0
20230703,114800,100238970,9480,9480,9480,9480,0
20230703,114700,100238970,9480,9480,9480,9480,0
20230703,114600,100238970,9480,9480,9480,9480,0
20230703,114500,100238970,9480,9480,9480,9480,0
20230703,114400,100238970,9480,9480,9480,9480,0
20230703,114300,100238970,9480,9480,9480,9480,0
20230703,114200,100238970,9480,9480,9480,9480,0
20230703,114100,100238970,9480,9480,9480,9480,0
20230703,114000,100238970,9480,9480,9480,9480,0
20230703,113900,100238970,9480,9480,9480,9480,4
20230703,113800,100201050,9470,9470,9470,9470,0
20230703,113700,100201050,9470,9470,9470,9470,0
20230703,113600,100201050,9470,9480,9480,9470,37
20230703,113500,99850650,9480,9480,9480,9480,4
20230703,113400,99812730,9480,9480,9480,9480,84
20230703,113300,99016410,9480,9480,9480,9480,9
20230703,113200,98931090,9480,9480,9480,9480,4
20230703,113100,98893170,9480,9480,9480,9480,0
20230703,113000,98893170,9480,9480,9480,9480,0
20230703,112900,98893170,9480,9480,9480,9480,5
20230703,112800,98845770,9480,9480,9480,9480,0
20230703,112700,98845770,9480,9480,9480,9480,0
20230703,112600,98845770,9480,9480,9480,9480,0
20230703,112500,98845770,9480,9480,9480,9480,1
20230703,112400,98836290,9480,9480,9480,9480,0
20230703,112300,98836290,9480,9480,9480,9480,4
20230703,112200,98798370,9480,9480,9480,9480,1
20230703,112100,98788890,9480,9480,9480,9480,0
20230703,112000,98788890,9480,9480,9480,9480,4
20230703,111900,98750970,9480,9480,9480,9480,1
20230703,111800,98741490,9480,9480,9480,9480,4
20230703,111700,98703570,9480,9480,9480,9480,0
20230703,111600,98703570,9480,9480,9480,9480,8
20230703,111500,98627730,9470,9470,9470,9470,0
20230703,111400,98627730,9470,9470,9470,9470,0
20230703,111300,98627730,9470,9470,9470,9470,0
20230703,111200,98627730,9470,9470,9470,9470,0
20230703,111100,98627730,9470,9470,9470,9470,10
20230703,111000,98533030,9470,9470,9470,9470,1
20230703,110900,98523560,9470,9470,9470,9470,0
20230703,110800,98523560,9470,9470,9470,9470,4
20230703,110700,98485680,9470,9470,9470,9470,1
20230703,110600,98476210,9470,9470,9470,9470,5
20230703,110500,98428860,9470,9470,9470,9470,0
20230703,110400,98428860,9470,9470,9470,9470,1
20230703,110300,98419390,9470,9470,9470,9470,5
20230703,110200,98372040,9470,9470,9470,9470,0
20230703,110100,98372040,9470,9470,9470,9470,1
20230703,110000,98362570,9470,9470,9470,9470,6
20230703,105900,98305750,9470,9470,9470,9470,0
20230703,105800,98305750,9470,9470,9470,9470,1
20230703,105700,98296280,9470,9470,9470,9470,0
20230703,105600,98296280,9470,9470,9470,9470,0
20230703,105500,98296280,9470,9470,9470,9470,1
20230703,105400,98286810,9470,9470,9470,9470,1
20230703,105300,98277340,9460,9460,9460,9460,0
20230703,105200,98277340,9460,9460,9460,9460,0
20230703,105100,98277340,9460,9460,9460,9460,0
20230703,105000,98277340,9460,9460,9460,9460,70
20230703,104900,97615140,9420,9420,9420,9420,0
20230703,104800,97615140,9420,9420,9420,9420,0
20230703,104700,97615140,9420,9420,9420,9420,0
20230703,104600,97615140,9420,9420,9420,9420,0
20230703,104500,97615140,9420,9420,9420,9420,0
20230703,104400,97615140,9420,9420,9420,9420,0
20230703,104300,97615140,9420,9420,9420,9420,0
20230703,104200,97615140,9420,9420,9420,9420,0
20230703,104100,97615140,9420,9420,9420,9420,0
20230703,104000,97615140,9420,9420,9420,9420,0
20230703,103900,97615140,9420,9420,9420,9420,0
20230703,103800,97615140,9420,9420,9420,9420,344
20230703,103700,94374660,9420,9390,9420,9390,503
20230703,103600,89646540,9390,9380,9390,9380,1546
20230703,103500,75129740,9380,9410,9410,9380,70
20230703,103400,74472760,9410,9410,9410,9410,0
20230703,103300,74472760,9410,9470,9470,9410,1759
20230703,103200,57874130,9470,9470,9470,9470,0
20230703,103100,57874130,9470,9470,9470,9470,4
20230703,103000,57836250,9470,9470,9470,9470,0
20230703,102900,57836250,9470,9470,9470,9470,0
20230703,102800,57836250,9470,9470,9470,9470,4
20230703,102700,57798370,9470,9470,9470,9470,4
20230703,102600,57760490,9470,9470,9470,9470,4
20230703,102500,57722610,9470,9460,9470,9460,461
20230703,102400,53361510,9460,9460,9460,9460,6
20230703,102300,53304750,9480,9480,9480,9480,0
20230703,102200,53304750,9480,9480,9480,9480,0
20230703,102100,53304750,9480,9480,9480,9480,0
20230703,102000,53304750,9480,9470,9480,9470,7
20230703,101900,53238410,9480,9480,9480,9480,0
20230703,101800,53238410,9480,9480,9480,9480,0
20230703,101700,53238410,9480,9480,9480,9480,0
20230703,101600,53238410,9480,9470,9480,9470,10
20230703,101500,53143700,9470,9470,9470,9470,8
20230703,101400,53067940,9470,9480,9480,9470,8
20230703,101300,52992110,9470,9470,9470,9470,5
20230703,101200,52944760,9480,9460,9480,9460,39
20230703,101100,52575330,9460,9460,9460,9460,0
20230703,101000,52575330,9460,9460,9460,9460,0
20230703,100900,52575330,9460,9450,9480,9440,286
20230703,100800,49873300,9460,9460,9460,9460,0
20230703,100700,49873300,9460,9460,9460,9460,2
20230703,100600,49854380,9460,9460,9460,9460,1
20230703,100500,49844920,9460,9460,9460,9460,0
20230703,100400,49844920,9460,9460,9460,9460,1
20230703,100300,49835460,9460,9460,9460,9460,0
20230703,100200,49835460,9460,9460,9460,9460,0
20230703,100100,49835460,9460,9460,9460,9460,1
20230703,100000,49826000,9460,9460,9460,9460,9
20230703,095900,49740860,9460,9460,9460,9460,1
20230703,095800,49731400,9460,9460,9460,9460,0
20230703,095700,49731400,9460,9460,9460,9460,1
20230703,095600,49721940,9460,9460,9460,9460,0
20230703,095500,49721940,9460,9460,9460,9460,0
20230703,095400,49721940,9460,9460,9460,9460,8
20230703,095300,49646260,9450,9450,9450,9450,0
20230703,095200,49646260,9450,9450,9450,9450,10
20230703,095100,49551760,9460,9460,9460,9460,7
20230703,095000,49485540,9460,9460,9460,9460,1
20230703,094900,49476080,9460,9460,9460,9460,0
20230703,094800,49476080,9460,9460,9460,9460,7
20230703,094700,49409860,9450,9450,9450,9450,2
20230703,094600,49390960,9450,9450,9450,9450,0
20230703,094500,49390960,9450,9450,9450,9450,0
20230703,094400,49390960,9450,9450,9450,9450,12
20230703,094300,49277560,9430,9430,9430,9430,0
20230703,094200,49277560,9430,9430,9430,9430,0
20230703,094100,49277560,9430,9430,9430,9430,173
20230703,094000,47646170,9430,9440,9440,9430,214
20230703,093900,45626740,9460,9460,9460,9460,1
20230703,093800,45617280,9460,9460,9460,9440,25
20230703,093700,45381240,9460,9460,9460,9460,1
20230703,093600,45371780,9450,9450,9450,9450,0
20230703,093500,45371780,9450,9450,9450,9450,0
20230703,093400,45371780,9450,9450,9450,9450,0
20230703,093300,45371780,9450,9450,9450,9450,500
20230703,093200,40646780,9450,9450,9450,9450,94
20230703,093100,39758480,9490,9480,9500,9460,2002
20230703,093000,20751150,9460,9460,9460,9460,0
20230703,092900,20751150,9460,9460,9460,9460,0
20230703,092800,20751150,9460,9460,9460,9460,0
20230703,092700,20751150,9460,9460,9460,9460,0
20230703,092600,20751150,9460,9460,9460,9460,2
20230703,092500,20732230,9460,9460,9460,9460,0
20230703,092400,20732230,9460,9460,9460,9460,0
20230703,092300,20732230,9460,9460,9460,9460,0
20230703,092200,20732230,9460,9460,9460,9460,0
20230703,092100,20732230,9460,9460,9460,9460,0
20230703,092000,20732230,9460,9460,9460,9460,0
20230703,091900,20732230,9460,9460,9460,9460,3
20230703,091800,20703850,9450,9450,9450,9450,0
20230703,091700,20703850,9450,9470,9470,9450,500
20230703,091600,15977680,9500,9500,9500,9500,0
20230703,091500,15977680,9500,9500,9500,9500,0
20230703,091400,15977680,9500,9500,9500,9500,0
20230703,091300,15977680,9500,9500,9500,9500,0
20230703,091200,15977680,9500,9500,9500,9500,0
20230703,091100,15977680,9500,9500,9500,9500,0
20230703,091000,15977680,9500,9510,9510,9500,224
20230703,090900,13849400,9510,9510,9510,9510,22
20230703,090800,13640180,9500,9480,9500,9480,117
20230703,090700,12530800,9480,9490,9490,9480,200
20230703,090600,10633980,9490,9500,9520,9490,286
20230703,090500,7913720,9500,9500,9500,9500,2
20230703,090400,7894720,9500,9500,9500,9500,0
20230703,090300,7894720,9500,9500,9510,9500,211
20230703,090200,5890060,9500,9500,9510,9500,296
20230703,090100,3077920,9490,9490,9490,9490,0
20230703,090000,3077920,9490,9500,9500,9490,324