stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192200,67693440,9450,9450,9450,9450,31
20230705,192100,67693440,9450,9450,9450,9450,0
20230705,192000,67693440,9450,9450,9450,9450,0
20230705,191900,67693440,9450,9450,9450,9450,0
20230705,191800,67693440,9450,9450,9450,9450,0
20230705,191700,67693440,9450,9450,9450,9450,0
20230705,191600,67693440,9450,9450,9450,9450,0
20230705,191500,67693440,9450,9450,9450,9450,0
20230705,191400,67693440,9450,9450,9450,9450,0
20230705,191300,67693440,9450,9450,9450,9450,0
20230705,191200,67693440,9450,9450,9450,9450,0
20230705,191100,67693440,9450,9450,9450,9450,0
20230705,191000,67693440,9450,9450,9450,9450,0
20230705,190900,67693440,9450,9450,9450,9450,0
20230705,190800,67693440,9450,9450,9450,9450,0
20230705,190700,67693440,9450,9450,9450,9450,0
20230705,190600,67693440,9450,9450,9450,9450,0
20230705,190500,67693440,9450,9450,9450,9450,0
20230705,190400,67693440,9450,9450,9450,9450,0
20230705,190300,67693440,9450,9450,9450,9450,0
20230705,190200,67693440,9450,9450,9450,9450,0
20230705,190100,67693440,9450,9450,9450,9450,0
20230705,190000,67693440,9450,9450,9450,9450,0
20230705,185900,67693440,9450,9450,9450,9450,0
20230705,185800,67693440,9450,9450,9450,9450,0
20230705,185700,67693440,9450,9450,9450,9450,0
20230705,185600,67693440,9450,9450,9450,9450,0
20230705,185500,67693440,9450,9450,9450,9450,0
20230705,185400,67693440,9450,9450,9450,9450,0
20230705,185300,67693440,9450,9450,9450,9450,0
20230705,185200,67693440,9450,9450,9450,9450,31
20230705,185100,67693440,9450,9450,9450,9450,0
20230705,185000,67693440,9450,9450,9450,9450,0
20230705,184900,67693440,9450,9450,9450,9450,0
20230705,184800,67693440,9450,9450,9450,9450,0
20230705,184700,67693440,9450,9450,9450,9450,0
20230705,184600,67693440,9450,9450,9450,9450,0
20230705,184500,67693440,9450,9450,9450,9450,0
20230705,184400,67693440,9450,9450,9450,9450,0
20230705,184300,67693440,9450,9450,9450,9450,0
20230705,184200,67693440,9450,9450,9450,9450,0
20230705,184100,67693440,9450,9450,9450,9450,0
20230705,184000,67693440,9450,9450,9450,9450,0
20230705,183900,67693440,9450,9450,9450,9450,0
20230705,183800,67693440,9450,9450,9450,9450,0
20230705,183700,67693440,9450,9450,9450,9450,0
20230705,183600,67693440,9450,9450,9450,9450,0
20230705,183500,67693440,9450,9450,9450,9450,0
20230705,183400,67693440,9450,9450,9450,9450,0
20230705,183300,67693440,9450,9450,9450,9450,0
20230705,183200,67693440,9450,9450,9450,9450,0
20230705,183100,67693440,9450,9450,9450,9450,0
20230705,183000,67693440,9450,9450,9450,9450,0
20230705,182900,67693440,9450,9450,9450,9450,0
20230705,182800,67693440,9450,9450,9450,9450,0
20230705,182700,67693440,9450,9450,9450,9450,0
20230705,182600,67693440,9450,9450,9450,9450,0
20230705,182500,67693440,9450,9450,9450,9450,0
20230705,182400,67693440,9450,9450,9450,9450,0
20230705,182300,67693440,9450,9450,9450,9450,0
20230705,182200,67693440,9450,9450,9450,9450,31
20230705,182100,67693440,9450,9450,9450,9450,0
20230705,182000,67693440,9450,9450,9450,9450,0
20230705,181900,67693440,9450,9450,9450,9450,0
20230705,181800,67693440,9450,9450,9450,9450,0
20230705,181700,67693440,9450,9450,9450,9450,0
20230705,181600,67693440,9450,9450,9450,9450,0
20230705,181500,67693440,9450,9450,9450,9450,0
20230705,181400,67693440,9450,9450,9450,9450,0
20230705,181300,67693440,9450,9450,9450,9450,0
20230705,181200,67693440,9450,9450,9450,9450,0
20230705,181100,67693440,9450,9450,9450,9450,0
20230705,181000,67693440,9450,9450,9450,9450,0
20230705,180900,67693440,9450,9450,9450,9450,0
20230705,180800,67693440,9450,9450,9450,9450,0
20230705,180700,67693440,9450,9450,9450,9450,0
20230705,180600,67693440,9450,9450,9450,9450,0
20230705,180500,67693440,9450,9450,9450,9450,0
20230705,180400,67693440,9450,9450,9450,9450,0
20230705,180300,67693440,9450,9450,9450,9450,0
20230705,180200,67693440,9450,9450,9450,9450,0
20230705,180100,67693440,9450,9450,9450,9450,0
20230705,180000,67693440,9450,9450,9450,9450,0
20230705,175900,67693440,9450,9450,9450,9450,0
20230705,175800,67693440,9450,9450,9450,9450,0
20230705,175700,67693440,9450,9450,9450,9450,0
20230705,175600,67693440,9450,9450,9450,9450,0
20230705,175500,67693440,9450,9450,9450,9450,0
20230705,175400,67693440,9450,9450,9450,9450,0
20230705,175300,67693440,9450,9450,9450,9450,0
20230705,175200,67693440,9450,9450,9450,9450,31
20230705,175100,67693440,9450,9450,9450,9450,0
20230705,175000,67693440,9450,9450,9450,9450,0
20230705,174900,67693440,9450,9450,9450,9450,0
20230705,174800,67693440,9450,9450,9450,9450,0
20230705,174700,67693440,9450,9450,9450,9450,0
20230705,174600,67693440,9450,9450,9450,9450,0
20230705,174500,67693440,9450,9450,9450,9450,0
20230705,174400,67693440,9450,9450,9450,9450,0
20230705,174300,67693440,9450,9450,9450,9450,0
20230705,174200,67693440,9450,9450,9450,9450,0
20230705,174100,67693440,9450,9450,9450,9450,0
20230705,174000,67693440,9450,9450,9450,9450,0
20230705,173900,67693440,9450,9450,9450,9450,0
20230705,173800,67693440,9450,9450,9450,9450,0
20230705,173700,67693440,9450,9450,9450,9450,0
20230705,173600,67693440,9450,9450,9450,9450,0
20230705,173500,67693440,9450,9450,9450,9450,0
20230705,173400,67693440,9450,9450,9450,9450,0
20230705,173300,67693440,9450,9450,9450,9450,0
20230705,173200,67693440,9450,9450,9450,9450,0
20230705,173100,67693440,9450,9450,9450,9450,0
20230705,173000,67693440,9450,9450,9450,9450,0
20230705,172900,67693440,9450,9450,9450,9450,0
20230705,172800,67693440,9450,9450,9450,9450,0
20230705,172700,67693440,9450,9450,9450,9450,0
20230705,172600,67693440,9450,9450,9450,9450,0
20230705,172500,67693440,9450,9450,9450,9450,0
20230705,172400,67693440,9450,9450,9450,9450,0
20230705,172300,67693440,9450,9450,9450,9450,0
20230705,172200,67693440,9450,9450,9450,9450,31
20230705,172100,67693440,9450,9450,9450,9450,0
20230705,172000,67693440,9450,9450,9450,9450,0
20230705,171900,67693440,9450,9450,9450,9450,0
20230705,171800,67693440,9450,9450,9450,9450,0
20230705,171700,67693440,9450,9450,9450,9450,0
20230705,171600,67693440,9450,9450,9450,9450,0
20230705,171500,67693440,9450,9450,9450,9450,0
20230705,171400,67693440,9450,9450,9450,9450,0
20230705,171300,67693440,9450,9450,9450,9450,0
20230705,171200,67693440,9450,9450,9450,9450,0
20230705,171100,67693440,9450,9450,9450,9450,0
20230705,171000,67693440,9450,9450,9450,9450,0
20230705,170900,67693440,9450,9450,9450,9450,0
20230705,170800,67693440,9450,9450,9450,9450,0
20230705,170700,67693440,9450,9450,9450,9450,0
20230705,170600,67693440,9450,9450,9450,9450,0
20230705,170500,67693440,9450,9450,9450,9450,0
20230705,170400,67693440,9450,9450,9450,9450,0
20230705,170300,67693440,9450,9450,9450,9450,0
20230705,170200,67693440,9450,9450,9450,9450,0
20230705,170100,67693440,9450,9450,9450,9450,0
20230705,170000,67693440,9450,9450,9450,9450,0
20230705,165900,67693440,9450,9450,9450,9450,0
20230705,165800,67693440,9450,9450,9450,9450,0
20230705,165700,67693440,9450,9450,9450,9450,0
20230705,165600,67693440,9450,9450,9450,9450,0
20230705,165500,67693440,9450,9450,9450,9450,0
20230705,165400,67693440,9450,9450,9450,9450,0
20230705,165300,67693440,9450,9450,9450,9450,0
20230705,165200,67693440,9450,9450,9450,9450,31
20230705,165100,67693440,9450,9450,9450,9450,0
20230705,165000,67693440,9450,9450,9450,9450,0
20230705,164900,67693440,9450,9450,9450,9450,0
20230705,164800,67693440,9450,9450,9450,9450,0
20230705,164700,67693440,9450,9450,9450,9450,0
20230705,164600,67693440,9450,9450,9450,9450,0
20230705,164500,67693440,9450,9450,9450,9450,0
20230705,164400,67693440,9450,9450,9450,9450,0
20230705,164300,67693440,9450,9450,9450,9450,0
20230705,164200,67693440,9450,9450,9450,9450,0
20230705,164100,67693440,9450,9450,9450,9450,0
20230705,164000,67693440,9450,9450,9450,9450,0
20230705,163900,67693440,9450,9450,9450,9450,0
20230705,163800,67693440,9450,9450,9450,9450,0
20230705,163700,67693440,9450,9450,9450,9450,0
20230705,163600,67693440,9450,9450,9450,9450,0
20230705,163500,67693440,9450,9450,9450,9450,0
20230705,163400,67693440,9450,9450,9450,9450,0
20230705,163300,67693440,9450,9450,9450,9450,0
20230705,163200,67693440,9450,9450,9450,9450,0
20230705,163100,67693440,9450,9450,9450,9450,0
20230705,163000,67693440,9450,9450,9450,9450,0
20230705,162900,67693440,9450,9450,9450,9450,0
20230705,162800,67693440,9450,9450,9450,9450,0
20230705,162700,67693440,9450,9450,9450,9450,0
20230705,162600,67693440,9450,9450,9450,9450,0
20230705,162500,67693440,9450,9450,9450,9450,0
20230705,162400,67693440,9450,9450,9450,9450,0
20230705,162300,67693440,9450,9450,9450,9450,0
20230705,162200,67693440,9450,9450,9450,9450,31
20230705,162100,67693440,9450,9450,9450,9450,0
20230705,162000,67693440,9450,9450,9450,9450,0
20230705,161900,67693440,9450,9450,9450,9450,0
20230705,161800,67693440,9450,9450,9450,9450,0
20230705,161700,67693440,9450,9450,9450,9450,0
20230705,161600,67693440,9450,9450,9450,9450,0
20230705,161500,67693440,9450,9450,9450,9450,0
20230705,161400,67693440,9450,9450,9450,9450,0
20230705,161300,67693440,9450,9450,9450,9450,0
20230705,161200,67693440,9450,9450,9450,9450,0
20230705,161100,67693440,9450,9450,9450,9450,0
20230705,161000,67693440,9450,9450,9450,9450,0
20230705,160900,67693440,9450,9450,9450,9450,0
20230705,160800,67693440,9450,9450,9450,9450,0
20230705,160700,67693440,9450,9450,9450,9450,0
20230705,160600,67693440,9450,9450,9450,9450,0
20230705,160500,67693440,9450,9450,9450,9450,0
20230705,160400,67693440,9450,9450,9450,9450,0
20230705,160300,67693440,9450,9450,9450,9450,0
20230705,160200,67693440,9450,9450,9450,9450,0
20230705,160100,67693440,9450,9450,9450,9450,0
20230705,160000,67693440,9450,9450,9450,9450,0
20230705,155900,67693440,9450,9450,9450,9450,0
20230705,155800,67693440,9450,9450,9450,9450,0
20230705,155700,67693440,9450,9450,9450,9450,0
20230705,155600,67693440,9450,9450,9450,9450,0
20230705,155500,67693440,9450,9450,9450,9450,0
20230705,155400,67693440,9450,9450,9450,9450,0
20230705,155300,67693440,9450,9450,9450,9450,0
20230705,155200,67693440,9450,9450,9450,9450,31
20230705,155100,67693440,9450,9450,9450,9450,0
20230705,155000,67693440,9450,9450,9450,9450,0
20230705,154900,67693440,9450,9450,9450,9450,0
20230705,154800,67693440,9450,9450,9450,9450,0
20230705,154700,67693440,9450,9450,9450,9450,0
20230705,154600,67693440,9450,9450,9450,9450,0
20230705,154500,67693440,9450,9450,9450,9450,0
20230705,154400,67693440,9450,9450,9450,9450,0
20230705,154300,67693440,9450,9450,9450,9450,0
20230705,154200,67693440,9450,9450,9450,9450,0
20230705,154100,67693440,9450,9450,9450,9450,0
20230705,154000,67693440,9450,9450,9450,9450,0
20230705,153900,67693440,9450,9450,9450,9450,0
20230705,153800,67693440,9450,9450,9450,9450,0
20230705,153700,67693440,9450,9450,9450,9450,0
20230705,153600,67693440,9450,9450,9450,9450,0
20230705,153500,67693440,9450,9450,9450,9450,0
20230705,153400,67693440,9450,9450,9450,9450,0
20230705,153300,67693440,9450,9450,9450,9450,0
20230705,153200,67693440,9450,9450,9450,9450,0
20230705,153100,67693440,9450,9450,9450,9450,0
20230705,153000,67693440,9450,9450,9450,9450,31
20230705,152900,67400490,9450,9450,9450,9450,0
20230705,152800,67400490,9450,9450,9450,9450,0
20230705,152700,67400490,9450,9450,9450,9450,0
20230705,152600,67400490,9450,9450,9450,9450,0
20230705,152500,67400490,9450,9450,9450,9450,0
20230705,152400,67400490,9450,9450,9450,9450,0
20230705,152300,67400490,9450,9450,9450,9450,0
20230705,152200,67400490,9450,9450,9450,9450,0
20230705,152100,67400490,9450,9450,9450,9450,0
20230705,152000,67400490,9450,9450,9450,9450,0
20230705,151900,67400490,9450,9460,9460,9450,545
20230705,151800,62249800,9460,9460,9460,9450,17
20230705,151700,62089070,9460,9460,9460,9460,34
20230705,151600,61767430,9460,9460,9460,9460,1
20230705,151500,61757970,9460,9460,9460,9460,0
20230705,151400,61757970,9460,9460,9460,9460,1
20230705,151300,61748510,9460,9460,9460,9460,0
20230705,151200,61748510,9460,9460,9460,9460,0
20230705,151100,61748510,9460,9460,9460,9460,0
20230705,151000,61748510,9460,9460,9460,9460,0
20230705,150900,61748510,9460,9450,9460,9450,37
20230705,150800,61398830,9460,9460,9460,9460,0
20230705,150700,61398830,9460,9460,9460,9460,0
20230705,150600,61398830,9460,9460,9460,9460,0
20230705,150500,61398830,9460,9460,9460,9460,0
20230705,150400,61398830,9460,9450,9460,9450,7
20230705,150300,61332620,9460,9460,9460,9460,0
20230705,150200,61332620,9460,9460,9460,9460,0
20230705,150100,61332620,9460,9460,9460,9460,0
20230705,150000,61332620,9460,9460,9460,9460,0
20230705,145900,61332620,9460,9460,9460,9460,2
20230705,145800,61313700,9450,9450,9450,9450,21
20230705,145700,61115250,9470,9470,9470,9470,0
20230705,145600,61115250,9470,9470,9470,9470,2
20230705,145500,61096310,9470,9470,9470,9470,0
20230705,145400,61096310,9470,9470,9470,9470,0
20230705,145300,61096310,9470,9470,9470,9470,0
20230705,145200,61096310,9470,9470,9470,9470,0
20230705,145100,61096310,9470,9470,9470,9470,0
20230705,145000,61096310,9470,9470,9470,9470,0
20230705,144900,61096310,9470,9470,9470,9470,0
20230705,144800,61096310,9470,9470,9470,9470,0
20230705,144700,61096310,9470,9470,9470,9470,2
20230705,144600,61077370,9460,9460,9460,9460,0
20230705,144500,61077370,9460,9460,9460,9460,0
20230705,144400,61077370,9460,9460,9460,9460,109
20230705,144300,60046230,9470,9470,9470,9470,0
20230705,144200,60046230,9470,9470,9470,9470,0
20230705,144100,60046230,9470,9470,9470,9470,0
20230705,144000,60046230,9470,9470,9470,9470,95
20230705,143900,59146580,9470,9470,9470,9470,0
20230705,143800,59146580,9470,9470,9470,9470,0
20230705,143700,59146580,9470,9470,9470,9470,0
20230705,143600,59146580,9470,9470,9470,9470,0
20230705,143500,59146580,9470,9470,9470,9470,0
20230705,143400,59146580,9470,9470,9470,9470,0
20230705,143300,59146580,9470,9460,9470,9460,192
20230705,143200,57330090,9470,9470,9480,9470,8
20230705,143100,57254310,9470,9470,9470,9470,0
20230705,143000,57254310,9470,9470,9470,9470,1
20230705,142900,57244840,9470,9470,9470,9470,0
20230705,142800,57244840,9470,9470,9470,9470,0
20230705,142700,57244840,9470,9470,9470,9470,2
20230705,142600,57225900,9470,9470,9470,9470,0
20230705,142500,57225900,9470,9470,9470,9470,0
20230705,142400,57225900,9470,9470,9470,9470,1
20230705,142300,57216430,9470,9470,9470,9470,0
20230705,142200,57216430,9470,9470,9470,9470,0
20230705,142100,57216430,9470,9470,9470,9470,1
20230705,142000,57206960,9470,9470,9470,9470,0
20230705,141900,57206960,9470,9470,9470,9470,0
20230705,141800,57206960,9470,9470,9470,9470,1
20230705,141700,57197490,9460,9460,9460,9460,0
20230705,141600,57197490,9460,9460,9460,9460,1
20230705,141500,57188030,9470,9470,9470,9470,0
20230705,141400,57188030,9470,9470,9470,9470,0
20230705,141300,57188030,9470,9470,9470,9470,0
20230705,141200,57188030,9470,9470,9470,9470,0
20230705,141100,57188030,9470,9470,9470,9470,0
20230705,141000,57188030,9470,9470,9470,9470,0
20230705,140900,57188030,9470,9470,9470,9470,0
20230705,140800,57188030,9470,9470,9470,9470,0
20230705,140700,57188030,9470,9470,9470,9470,0
20230705,140600,57188030,9470,9470,9470,9470,0
20230705,140500,57188030,9470,9470,9470,9470,4
20230705,140400,57150150,9470,9470,9470,9470,0
20230705,140300,57150150,9470,9470,9470,9470,0
20230705,140200,57150150,9470,9470,9470,9470,4
20230705,140100,57112270,9460,9460,9460,9460,0
20230705,140000,57112270,9460,9460,9460,9460,0
20230705,135900,57112270,9460,9470,9470,9460,2
20230705,135800,57093340,9470,9470,9470,9470,0
20230705,135700,57093340,9470,9470,9470,9470,0
20230705,135600,57093340,9470,9470,9470,9470,0
20230705,135500,57093340,9470,9470,9470,9470,1
20230705,135400,57083870,9470,9470,9470,9470,0
20230705,135300,57083870,9470,9470,9470,9470,0
20230705,135200,57083870,9470,9470,9470,9470,5
20230705,135100,57036520,9470,9470,9470,9470,0
20230705,135000,57036520,9470,9470,9470,9470,0
20230705,134900,57036520,9470,9470,9470,9470,1
20230705,134800,57027050,9470,9470,9470,9470,0
20230705,134700,57027050,9470,9470,9470,9470,0
20230705,134600,57027050,9470,9470,9470,9470,1
20230705,134500,57017580,9470,9470,9470,9470,0
20230705,134400,57017580,9470,9470,9470,9470,0
20230705,134300,57017580,9470,9470,9470,9470,1
20230705,134200,57008110,9460,9460,9460,9460,0
20230705,134100,57008110,9460,9460,9460,9460,1
20230705,134000,56998650,9470,9470,9470,9470,0
20230705,133900,56998650,9470,9470,9470,9470,1
20230705,133800,56989180,9470,9470,9470,9470,0
20230705,133700,56989180,9470,9470,9470,9470,0
20230705,133600,56989180,9470,9470,9470,9470,1
20230705,133500,56979710,9470,9470,9470,9470,0
20230705,133400,56979710,9470,9470,9470,9470,0
20230705,133300,56979710,9470,9470,9470,9470,0
20230705,133200,56979710,9470,9470,9470,9470,0
20230705,133100,56979710,9470,9470,9470,9470,0
20230705,133000,56979710,9470,9470,9470,9470,0
20230705,132900,56979710,9470,9470,9470,9470,0
20230705,132800,56979710,9470,9470,9470,9470,0
20230705,132700,56979710,9470,9470,9470,9470,0
20230705,132600,56979710,9470,9470,9470,9470,0
20230705,132500,56979710,9470,9470,9470,9470,5
20230705,132400,56932360,9470,9470,9470,9470,0
20230705,132300,56932360,9470,9470,9470,9470,0
20230705,132200,56932360,9470,9470,9470,9470,0
20230705,132100,56932360,9470,9470,9470,9470,112
20230705,132000,55871720,9470,9470,9470,9470,0
20230705,131900,55871720,9470,9470,9470,9470,0
20230705,131800,55871720,9470,9470,9470,9470,0
20230705,131700,55871720,9470,9470,9470,9470,0
20230705,131600,55871720,9470,9470,9470,9470,0
20230705,131500,55871720,9470,9470,9470,9470,0
20230705,131400,55871720,9470,9470,9470,9470,0
20230705,131300,55871720,9470,9470,9470,9470,10
20230705,131200,55777020,9460,9460,9460,9460,2
20230705,131100,55758100,9470,9470,9470,9470,0
20230705,131000,55758100,9470,9470,9470,9470,1
20230705,130900,55748630,9520,9520,9520,9520,0
20230705,130800,55748630,9520,9520,9520,9520,0
20230705,130700,55748630,9520,9520,9520,9520,0
20230705,130600,55748630,9520,9520,9520,9520,0
20230705,130500,55748630,9520,9490,9520,9470,893
20230705,130400,47286260,9500,9500,9500,9500,0
20230705,130300,47286260,9500,9510,9510,9500,28
20230705,130200,47020150,9510,9510,9510,9510,0
20230705,130100,47020150,9510,9510,9510,9510,0
20230705,130000,47020150,9510,9500,9510,9500,6
20230705,125900,46963140,9510,9510,9510,9510,3
20230705,125800,46934610,9510,9510,9510,9510,0
20230705,125700,46934610,9510,9510,9510,9510,0
20230705,125600,46934610,9510,9510,9510,9510,0
20230705,125500,46934610,9510,9510,9510,9510,0
20230705,125400,46934610,9510,9510,9510,9510,0
20230705,125300,46934610,9510,9510,9510,9510,0
20230705,125200,46934610,9510,9510,9510,9510,5
20230705,125100,46887060,9510,9510,9510,9510,0
20230705,125000,46887060,9510,9510,9510,9510,0
20230705,124900,46887060,9510,9510,9510,9510,1
20230705,124800,46877550,9520,9520,9520,9520,0
20230705,124700,46877550,9520,9520,9520,9520,0
20230705,124600,46877550,9520,9520,9520,9520,1
20230705,124500,46868030,9520,9520,9520,9520,0
20230705,124400,46868030,9520,9520,9520,9520,0
20230705,124300,46868030,9520,9520,9520,9520,0
20230705,124200,46868030,9520,9520,9520,9520,0
20230705,124100,46868030,9520,9520,9520,9520,0
20230705,124000,46868030,9520,9520,9520,9520,0
20230705,123900,46868030,9520,9520,9520,9520,0
20230705,123800,46868030,9520,9520,9520,9520,0
20230705,123700,46868030,9520,9520,9520,9520,0
20230705,123600,46868030,9520,9520,9520,9520,0
20230705,123500,46868030,9520,9520,9520,9520,1
20230705,123400,46858510,9510,9510,9510,9510,0
20230705,123300,46858510,9510,9510,9510,9510,0
20230705,123200,46858510,9510,9510,9510,9510,6
20230705,123100,46801450,9510,9510,9510,9510,0
20230705,123000,46801450,9510,9510,9510,9510,0
20230705,122900,46801450,9510,9510,9510,9510,0
20230705,122800,46801450,9510,9510,9510,9510,0
20230705,122700,46801450,9510,9510,9510,9510,0
20230705,122600,46801450,9510,9510,9510,9510,0
20230705,122500,46801450,9510,9510,9510,9510,0
20230705,122400,46801450,9510,9510,9510,9510,0
20230705,122300,46801450,9510,9510,9510,9510,0
20230705,122200,46801450,9510,9510,9510,9510,0
20230705,122100,46801450,9510,9510,9510,9510,0
20230705,122000,46801450,9510,9510,9510,9510,0
20230705,121900,46801450,9510,9510,9510,9510,0
20230705,121800,46801450,9510,9510,9510,9510,0
20230705,121700,46801450,9510,9510,9510,9510,2
20230705,121600,46782430,9520,9520,9520,9520,0
20230705,121500,46782430,9520,9520,9520,9520,0
20230705,121400,46782430,9520,9520,9520,9520,0
20230705,121300,46782430,9520,9520,9520,9520,0
20230705,121200,46782430,9520,9520,9520,9520,0
20230705,121100,46782430,9520,9520,9520,9520,0
20230705,121000,46782430,9520,9520,9520,9520,1
20230705,120900,46772910,9520,9520,9520,9520,1
20230705,120800,46763390,9520,9520,9520,9520,0
20230705,120700,46763390,9520,9520,9520,9520,0
20230705,120600,46763390,9520,9520,9520,9520,0
20230705,120500,46763390,9520,9520,9520,9520,0
20230705,120400,46763390,9520,9520,9520,9520,0
20230705,120300,46763390,9520,9500,9520,9500,34
20230705,120200,46440350,9500,9500,9500,9500,0
20230705,120100,46440350,9500,9500,9500,9500,0
20230705,120000,46440350,9500,9500,9500,9500,0
20230705,115900,46440350,9500,9500,9500,9500,13
20230705,115800,46316850,9520,9520,9520,9520,0
20230705,115700,46316850,9520,9520,9520,9520,0
20230705,115600,46316850,9520,9520,9520,9520,0
20230705,115500,46316850,9520,9520,9520,9520,0
20230705,115400,46316850,9520,9520,9520,9520,0
20230705,115300,46316850,9520,9520,9520,9510,73
20230705,115200,45621900,9490,9490,9490,9490,0
20230705,115100,45621900,9490,9490,9490,9490,0
20230705,115000,45621900,9490,9490,9490,9490,0
20230705,114900,45621900,9490,9490,9490,9490,0
20230705,114800,45621900,9490,9500,9500,9490,10
20230705,114700,45526910,9520,9520,9520,9520,0
20230705,114600,45526910,9520,9520,9520,9520,1
20230705,114500,45517390,9520,9520,9520,9520,0
20230705,114400,45517390,9520,9520,9520,9520,0
20230705,114300,45517390,9520,9520,9520,9520,0
20230705,114200,45517390,9520,9510,9520,9510,556
20230705,114100,40229270,9510,9510,9510,9510,0
20230705,114000,40229270,9510,9510,9510,9500,44
20230705,113900,39810840,9510,9510,9510,9510,1
20230705,113800,39801330,9510,9510,9510,9510,12
20230705,113700,39687210,9520,9520,9520,9520,0
20230705,113600,39687210,9520,9520,9520,9520,0
20230705,113500,39687210,9520,9520,9520,9520,0
20230705,113400,39687210,9520,9520,9520,9520,0
20230705,113300,39687210,9520,9520,9520,9520,6
20230705,113200,39630090,9490,9490,9490,9490,0
20230705,113100,39630090,9490,9490,9490,9490,0
20230705,113000,39630090,9490,9490,9490,9490,1
20230705,112900,39620600,9490,9490,9490,9490,2
20230705,112800,39601620,9490,9490,9490,9490,0
20230705,112700,39601620,9490,9490,9490,9490,0
20230705,112600,39601620,9490,9490,9490,9490,10
20230705,112500,39506720,9520,9520,9520,9520,0
20230705,112400,39506720,9520,9520,9520,9520,0
20230705,112300,39506720,9520,9520,9520,9520,0
20230705,112200,39506720,9520,9520,9520,9520,0
20230705,112100,39506720,9520,9520,9520,9520,0
20230705,112000,39506720,9520,9520,9520,9520,0
20230705,111900,39506720,9520,9500,9520,9500,18
20230705,111800,39335680,9500,9500,9520,9500,20
20230705,111700,39145540,9490,9490,9490,9490,0
20230705,111600,39145540,9490,9490,9490,9490,0
20230705,111500,39145540,9490,9490,9490,9490,1
20230705,111400,39136050,9500,9500,9510,9500,5
20230705,111300,39088540,9510,9510,9510,9510,0
20230705,111200,39088540,9510,9510,9510,9510,0
20230705,111100,39088540,9510,9510,9510,9510,0
20230705,111000,39088540,9510,9510,9510,9510,0
20230705,110900,39088540,9510,9510,9510,9510,1
20230705,110800,39079030,9510,9490,9520,9490,197
20230705,110700,37206850,9480,9480,9480,9480,0
20230705,110600,37206850,9480,9480,9480,9480,0
20230705,110500,37206850,9480,9480,9480,9480,0
20230705,110400,37206850,9480,9480,9480,9480,0
20230705,110300,37206850,9480,9480,9480,9480,0
20230705,110200,37206850,9480,9480,9480,9480,0
20230705,110100,37206850,9480,9480,9480,9480,0
20230705,110000,37206850,9480,9480,9480,9480,0
20230705,105900,37206850,9480,9480,9480,9480,45
20230705,105800,36780250,9490,9490,9490,9490,0
20230705,105700,36780250,9490,9520,9520,9490,22
20230705,105600,36571020,9520,9520,9520,9520,0
20230705,105500,36571020,9520,9470,9520,9470,100
20230705,105400,35622700,9470,9470,9470,9470,1
20230705,105300,35613230,9470,9470,9470,9470,0
20230705,105200,35613230,9470,9470,9470,9470,0
20230705,105100,35613230,9470,9470,9470,9470,1
20230705,105000,35603760,9470,9470,9470,9470,0
20230705,104900,35603760,9470,9470,9470,9470,0
20230705,104800,35603760,9470,9470,9470,9470,1
20230705,104700,35594290,9470,9470,9470,9470,0
20230705,104600,35594290,9470,9470,9470,9470,0
20230705,104500,35594290,9470,9470,9470,9470,2
20230705,104400,35575350,9470,9470,9470,9470,0
20230705,104300,35575350,9470,9470,9470,9470,0
20230705,104200,35575350,9470,9470,9470,9470,1
20230705,104100,35565880,9470,9470,9470,9470,0
20230705,104000,35565880,9470,9470,9470,9470,1
20230705,103900,35556410,9470,9470,9470,9470,0
20230705,103800,35556410,9470,9470,9470,9470,155
20230705,103700,34088560,9470,9470,9470,9470,1
20230705,103600,34079090,9470,9470,9470,9470,18
20230705,103500,33908630,9470,9470,9470,9470,0
20230705,103400,33908630,9470,9470,9470,9470,8
20230705,103300,33832870,9470,9470,9470,9470,0
20230705,103200,33832870,9470,9470,9470,9470,1
20230705,103100,33823400,9470,9470,9470,9470,0
20230705,103000,33823400,9470,9470,9470,9470,0
20230705,102900,33823400,9470,9470,9470,9470,1
20230705,102800,33813930,9470,9470,9470,9470,0
20230705,102700,33813930,9470,9470,9470,9470,1
20230705,102600,33804460,9470,9470,9470,9470,0
20230705,102500,33804460,9470,9470,9470,9470,0
20230705,102400,33804460,9470,9470,9470,9470,6
20230705,102300,33747640,9460,9460,9460,9460,0
20230705,102200,33747640,9460,9460,9460,9460,0
20230705,102100,33747640,9460,9460,9460,9460,0
20230705,102000,33747640,9460,9460,9460,9460,0
20230705,101900,33747640,9460,9460,9460,9460,0
20230705,101800,33747640,9460,9460,9460,9460,0
20230705,101700,33747640,9460,9460,9460,9460,0
20230705,101600,33747640,9460,9460,9460,9460,0
20230705,101500,33747640,9460,9470,9470,9460,117
20230705,101400,32640810,9470,9470,9470,9470,0
20230705,101300,32640810,9470,9470,9470,9470,1
20230705,101200,32631340,9470,9470,9470,9470,10
20230705,101100,32536640,9470,9470,9470,9470,0
20230705,101000,32536640,9470,9470,9470,9470,1
20230705,100900,32527170,9470,9470,9470,9470,0
20230705,100800,32527170,9470,9470,9470,9470,1
20230705,100700,32517700,9470,9470,9470,9470,0
20230705,100600,32517700,9470,9470,9470,9470,0
20230705,100500,32517700,9470,9470,9470,9470,1
20230705,100400,32508230,9460,9460,9460,9460,0
20230705,100300,32508230,9460,9470,9470,9460,3
20230705,100200,32479840,9470,9470,9470,9470,0
20230705,100100,32479840,9470,9470,9470,9470,0
20230705,100000,32479840,9470,9470,9470,9470,6
20230705,095900,32423020,9470,9470,9470,9470,0
20230705,095800,32423020,9470,9470,9470,9470,1
20230705,095700,32413550,9470,9470,9470,9470,0
20230705,095600,32413550,9470,9470,9470,9470,1
20230705,095500,32404080,9470,9460,9470,9460,51
20230705,095400,31921550,9460,9460,9460,9460,0
20230705,095300,31921550,9460,9460,9460,9460,1
20230705,095200,31912090,9460,9460,9460,9460,6
20230705,095100,31855330,9450,9450,9450,9450,0
20230705,095000,31855330,9450,9450,9450,9450,0
20230705,094900,31855330,9450,9450,9450,9450,0
20230705,094800,31855330,9450,9450,9450,9450,0
20230705,094700,31855330,9450,9450,9450,9450,0
20230705,094600,31855330,9450,9460,9460,9450,67
20230705,094500,31222010,9460,9460,9460,9460,1
20230705,094400,31212550,9460,9460,9460,9460,0
20230705,094300,31212550,9460,9460,9460,9460,8
20230705,094200,31136870,9460,9460,9460,9460,1
20230705,094100,31127410,9460,9460,9460,9460,7
20230705,094000,31061190,9440,9440,9440,9440,0
20230705,093900,31061190,9440,9440,9440,9440,0
20230705,093800,31061190,9440,9440,9440,9440,0
20230705,093700,31061190,9440,9440,9440,9440,23
20230705,093600,30844070,9410,9410,9410,9410,0
20230705,093500,30844070,9410,9420,9420,9410,378
20230705,093400,27286780,9440,9440,9440,9440,1
20230705,093300,27277340,9440,9440,9440,9440,36
20230705,093200,26937500,9440,9440,9440,9440,0
20230705,093100,26937500,9440,9440,9440,9440,13
20230705,093000,26814780,9450,9450,9450,9450,1027
20230705,092900,17109630,9460,9460,9460,9460,21
20230705,092800,16910970,9470,9470,9470,9470,0
20230705,092700,16910970,9470,9470,9470,9470,0
20230705,092600,16910970,9470,9460,9470,9460,102
20230705,092500,15945050,9450,9450,9450,9450,0
20230705,092400,15945050,9450,9450,9450,9450,0
20230705,092300,15945050,9450,9450,9450,9450,0
20230705,092200,15945050,9450,9450,9450,9450,0
20230705,092100,15945050,9450,9450,9450,9450,575
20230705,092000,10511300,9450,9450,9450,9450,0
20230705,091900,10511300,9450,9450,9450,9450,0
20230705,091800,10511300,9450,9450,9450,9450,0
20230705,091700,10511300,9450,9450,9450,9450,0
20230705,091600,10511300,9450,9450,9450,9450,0
20230705,091500,10511300,9450,9450,9450,9450,0
20230705,091400,10511300,9450,9450,9450,9450,0
20230705,091300,10511300,9450,9450,9450,9450,102
20230705,091200,9547400,9440,9480,9480,9440,52
20230705,091100,9056070,9530,9530,9530,9530,0
20230705,091000,9056070,9530,9530,9530,9530,0
20230705,090900,9056070,9530,9530,9530,9530,11
20230705,090800,8951240,9530,9530,9530,9530,0
20230705,090700,8951240,9530,9530,9530,9530,14
20230705,090600,8817820,9530,9530,9530,9530,0
20230705,090500,8817820,9530,9530,9530,9530,0
20230705,090400,8817820,9530,9530,9530,9530,0
20230705,090300,8817820,9530,9520,9530,9520,360
20230705,090200,5387050,9520,9520,9520,9520,45
20230705,090100,4958650,9530,9520,9530,9520,200
20230705,090000,3053150,9530,9530,9530,9440,322