stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192700,389174550,3310,3310,3310,3310,6581
20230713,192600,389174550,3310,3310,3310,3310,0
20230713,192500,389174550,3310,3310,3310,3310,0
20230713,192400,389174550,3310,3310,3310,3310,0
20230713,192300,389174550,3310,3310,3310,3310,0
20230713,192200,389174550,3310,3310,3310,3310,0
20230713,192100,389174550,3310,3310,3310,3310,0
20230713,192000,389174550,3310,3310,3310,3310,0
20230713,191900,389174550,3310,3310,3310,3310,0
20230713,191800,389174550,3310,3310,3310,3310,0
20230713,191700,389174550,3310,3310,3310,3310,0
20230713,191600,389174550,3310,3310,3310,3310,0
20230713,191500,389174550,3310,3310,3310,3310,0
20230713,191400,389174550,3310,3310,3310,3310,0
20230713,191300,389174550,3310,3310,3310,3310,0
20230713,191200,389174550,3310,3310,3310,3310,0
20230713,191100,389174550,3310,3310,3310,3310,0
20230713,191000,389174550,3310,3310,3310,3310,0
20230713,190900,389174550,3310,3310,3310,3310,0
20230713,190800,389174550,3310,3310,3310,3310,0
20230713,190700,389174550,3310,3310,3310,3310,0
20230713,190600,389174550,3310,3310,3310,3310,0
20230713,190500,389174550,3310,3310,3310,3310,0
20230713,190400,389174550,3310,3310,3310,3310,0
20230713,190300,389174550,3310,3310,3310,3310,0
20230713,190200,389174550,3310,3310,3310,3310,0
20230713,190100,389174550,3310,3310,3310,3310,0
20230713,190000,389174550,3310,3310,3310,3310,0
20230713,185900,389174550,3310,3310,3310,3310,0
20230713,185800,389174550,3310,3310,3310,3310,0
20230713,185700,389174550,3310,3310,3310,3310,6581
20230713,185600,389174550,3310,3310,3310,3310,0
20230713,185500,389174550,3310,3310,3310,3310,0
20230713,185400,389174550,3310,3310,3310,3310,0
20230713,185300,389174550,3310,3310,3310,3310,0
20230713,185200,389174550,3310,3310,3310,3310,0
20230713,185100,389174550,3310,3310,3310,3310,0
20230713,185000,389174550,3310,3310,3310,3310,0
20230713,184900,389174550,3310,3310,3310,3310,0
20230713,184800,389174550,3310,3310,3310,3310,0
20230713,184700,389174550,3310,3310,3310,3310,0
20230713,184600,389174550,3310,3310,3310,3310,0
20230713,184500,389174550,3310,3310,3310,3310,0
20230713,184400,389174550,3310,3310,3310,3310,0
20230713,184300,389174550,3310,3310,3310,3310,0
20230713,184200,389174550,3310,3310,3310,3310,0
20230713,184100,389174550,3310,3310,3310,3310,0
20230713,184000,389174550,3310,3310,3310,3310,0
20230713,183900,389174550,3310,3310,3310,3310,0
20230713,183800,389174550,3310,3310,3310,3310,0
20230713,183700,389174550,3310,3310,3310,3310,0
20230713,183600,389174550,3310,3310,3310,3310,0
20230713,183500,389174550,3310,3310,3310,3310,0
20230713,183400,389174550,3310,3310,3310,3310,0
20230713,183300,389174550,3310,3310,3310,3310,0
20230713,183200,389174550,3310,3310,3310,3310,0
20230713,183100,389174550,3310,3310,3310,3310,0
20230713,183000,389174550,3310,3310,3310,3310,0
20230713,182900,389174550,3310,3310,3310,3310,0
20230713,182800,389174550,3310,3310,3310,3310,0
20230713,182700,389174550,3310,3310,3310,3310,6581
20230713,182600,389174550,3310,3310,3310,3310,0
20230713,182500,389174550,3310,3310,3310,3310,0
20230713,182400,389174550,3310,3310,3310,3310,0
20230713,182300,389174550,3310,3310,3310,3310,0
20230713,182200,389174550,3310,3310,3310,3310,0
20230713,182100,389174550,3310,3310,3310,3310,0
20230713,182000,389174550,3310,3310,3310,3310,0
20230713,181900,389174550,3310,3310,3310,3310,0
20230713,181800,389174550,3310,3310,3310,3310,0
20230713,181700,389174550,3310,3310,3310,3310,0
20230713,181600,389174550,3310,3310,3310,3310,0
20230713,181500,389174550,3310,3310,3310,3310,0
20230713,181400,389174550,3310,3310,3310,3310,0
20230713,181300,389174550,3310,3310,3310,3310,0
20230713,181200,389174550,3310,3310,3310,3310,0
20230713,181100,389174550,3310,3310,3310,3310,0
20230713,181000,389174550,3310,3310,3310,3310,0
20230713,180900,389174550,3310,3310,3310,3310,0
20230713,180800,389174550,3310,3310,3310,3310,0
20230713,180700,389174550,3310,3310,3310,3310,0
20230713,180600,389174550,3310,3310,3310,3310,0
20230713,180500,389174550,3310,3310,3310,3310,0
20230713,180400,389174550,3310,3310,3310,3310,0
20230713,180300,389174550,3310,3310,3310,3310,0
20230713,180200,389174550,3310,3310,3310,3310,0
20230713,180100,389174550,3310,3310,3310,3310,0
20230713,180000,389174550,3310,3310,3310,3310,0
20230713,175900,389174550,3310,3310,3310,3310,0
20230713,175800,389174550,3310,3310,3310,3310,0
20230713,175700,389174550,3310,3310,3310,3310,6581
20230713,175600,389174550,3310,3310,3310,3310,0
20230713,175500,389174550,3310,3310,3310,3310,0
20230713,175400,389174550,3310,3310,3310,3310,0
20230713,175300,389174550,3310,3310,3310,3310,0
20230713,175200,389174550,3310,3310,3310,3310,0
20230713,175100,389174550,3310,3310,3310,3310,0
20230713,175000,389174550,3310,3310,3310,3310,0
20230713,174900,389174550,3310,3310,3310,3310,0
20230713,174800,389174550,3310,3310,3310,3310,0
20230713,174700,389174550,3310,3310,3310,3310,0
20230713,174600,389174550,3310,3310,3310,3310,0
20230713,174500,389174550,3310,3310,3310,3310,0
20230713,174400,389174550,3310,3310,3310,3310,0
20230713,174300,389174550,3310,3310,3310,3310,0
20230713,174200,389174550,3310,3310,3310,3310,0
20230713,174100,389174550,3310,3310,3310,3310,0
20230713,174000,389174550,3310,3310,3310,3310,0
20230713,173900,389174550,3310,3310,3310,3310,0
20230713,173800,389174550,3310,3310,3310,3310,0
20230713,173700,389174550,3310,3310,3310,3310,0
20230713,173600,389174550,3310,3310,3310,3310,0
20230713,173500,389174550,3310,3310,3310,3310,0
20230713,173400,389174550,3310,3310,3310,3310,0
20230713,173300,389174550,3310,3310,3310,3310,0
20230713,173200,389174550,3310,3310,3310,3310,0
20230713,173100,389174550,3310,3310,3310,3310,0
20230713,173000,389174550,3310,3310,3310,3310,0
20230713,172900,389174550,3310,3310,3310,3310,0
20230713,172800,389174550,3310,3310,3310,3310,0
20230713,172700,389174550,3310,3310,3310,3310,6581
20230713,172600,389174550,3310,3310,3310,3310,0
20230713,172500,389174550,3310,3310,3310,3310,0
20230713,172400,389174550,3310,3310,3310,3310,0
20230713,172300,389174550,3310,3310,3310,3310,0
20230713,172200,389174550,3310,3310,3310,3310,0
20230713,172100,389174550,3310,3310,3310,3310,0
20230713,172000,389174550,3310,3310,3310,3310,0
20230713,171900,389174550,3310,3310,3310,3310,0
20230713,171800,389174550,3310,3310,3310,3310,0
20230713,171700,389174550,3310,3310,3310,3310,0
20230713,171600,389174550,3310,3310,3310,3310,0
20230713,171500,389174550,3310,3310,3310,3310,0
20230713,171400,389174550,3310,3310,3310,3310,0
20230713,171300,389174550,3310,3310,3310,3310,0
20230713,171200,389174550,3310,3310,3310,3310,0
20230713,171100,389174550,3310,3310,3310,3310,0
20230713,171000,389174550,3310,3310,3310,3310,0
20230713,170900,389174550,3310,3310,3310,3310,0
20230713,170800,389174550,3310,3310,3310,3310,0
20230713,170700,389174550,3310,3310,3310,3310,0
20230713,170600,389174550,3310,3310,3310,3310,0
20230713,170500,389174550,3310,3310,3310,3310,0
20230713,170400,389174550,3310,3310,3310,3310,0
20230713,170300,389174550,3310,3310,3310,3310,0
20230713,170200,389174550,3310,3310,3310,3310,0
20230713,170100,389174550,3310,3310,3310,3310,0
20230713,170000,389174550,3310,3310,3310,3310,0
20230713,165900,389174550,3310,3310,3310,3310,0
20230713,165800,389174550,3310,3310,3310,3310,0
20230713,165700,389174550,3310,3310,3310,3310,6581
20230713,165600,389174550,3310,3310,3310,3310,0
20230713,165500,389174550,3310,3310,3310,3310,0
20230713,165400,389174550,3310,3310,3310,3310,0
20230713,165300,389174550,3310,3310,3310,3310,0
20230713,165200,389174550,3310,3310,3310,3310,0
20230713,165100,389174550,3310,3310,3310,3310,0
20230713,165000,389174550,3310,3310,3310,3310,0
20230713,164900,389174550,3310,3310,3310,3310,0
20230713,164800,389174550,3310,3310,3310,3310,0
20230713,164700,389174550,3310,3310,3310,3310,0
20230713,164600,389174550,3310,3310,3310,3310,0
20230713,164500,389174550,3310,3310,3310,3310,0
20230713,164400,389174550,3310,3310,3310,3310,0
20230713,164300,389174550,3310,3310,3310,3310,0
20230713,164200,389174550,3310,3310,3310,3310,0
20230713,164100,389174550,3310,3310,3310,3310,0
20230713,164000,389174550,3310,3310,3310,3310,0
20230713,163900,389174550,3310,3310,3310,3310,0
20230713,163800,389174550,3310,3310,3310,3310,0
20230713,163700,389174550,3310,3310,3310,3310,0
20230713,163600,389174550,3310,3310,3310,3310,0
20230713,163500,389174550,3310,3310,3310,3310,0
20230713,163400,389174550,3310,3310,3310,3310,0
20230713,163300,389174550,3310,3310,3310,3310,0
20230713,163200,389174550,3310,3310,3310,3310,0
20230713,163100,389174550,3310,3310,3310,3310,0
20230713,163000,389174550,3310,3310,3310,3310,0
20230713,162900,389174550,3310,3310,3310,3310,0
20230713,162800,389174550,3310,3310,3310,3310,0
20230713,162700,389174550,3310,3310,3310,3310,6581
20230713,162600,389174550,3310,3310,3310,3310,0
20230713,162500,389174550,3310,3310,3310,3310,0
20230713,162400,389174550,3310,3310,3310,3310,0
20230713,162300,389174550,3310,3310,3310,3310,0
20230713,162200,389174550,3310,3310,3310,3310,0
20230713,162100,389174550,3310,3310,3310,3310,0
20230713,162000,389174550,3310,3310,3310,3310,0
20230713,161900,389174550,3310,3310,3310,3310,0
20230713,161800,389174550,3310,3310,3310,3310,0
20230713,161700,389174550,3310,3310,3310,3310,0
20230713,161600,389174550,3310,3310,3310,3310,0
20230713,161500,389174550,3310,3310,3310,3310,0
20230713,161400,389174550,3310,3310,3310,3310,0
20230713,161300,389174550,3310,3310,3310,3310,0
20230713,161200,389174550,3310,3310,3310,3310,0
20230713,161100,389174550,3310,3310,3310,3310,0
20230713,161000,389174550,3310,3310,3310,3310,0
20230713,160900,389174550,3310,3310,3310,3310,0
20230713,160800,389174550,3310,3310,3310,3310,0
20230713,160700,389174550,3310,3310,3310,3310,0
20230713,160600,389174550,3310,3310,3310,3310,0
20230713,160500,389174550,3310,3310,3310,3310,0
20230713,160400,389174550,3310,3310,3310,3310,0
20230713,160300,389174550,3310,3310,3310,3310,0
20230713,160200,389174550,3310,3310,3310,3310,0
20230713,160100,389174550,3310,3310,3310,3310,0
20230713,160000,389174550,3310,3310,3310,3310,0
20230713,155900,389174550,3310,3310,3310,3310,0
20230713,155800,389174550,3310,3310,3310,3310,0
20230713,155700,389174550,3310,3310,3310,3310,6581
20230713,155600,389174550,3310,3310,3310,3310,0
20230713,155500,389174550,3310,3310,3310,3310,0
20230713,155400,389174550,3310,3310,3310,3310,0
20230713,155300,389174550,3310,3310,3310,3310,0
20230713,155200,389174550,3310,3310,3310,3310,0
20230713,155100,389174550,3310,3310,3310,3310,0
20230713,155000,389174550,3310,3310,3310,3310,0
20230713,154900,389174550,3310,3310,3310,3310,0
20230713,154800,389174550,3310,3310,3310,3310,0
20230713,154700,389174550,3310,3310,3310,3310,0
20230713,154600,389174550,3310,3310,3310,3310,0
20230713,154500,389174550,3310,3310,3310,3310,0
20230713,154400,389174550,3310,3310,3310,3310,0
20230713,154300,389174550,3310,3310,3310,3310,0
20230713,154200,389174550,3310,3310,3310,3310,0
20230713,154100,389174550,3310,3310,3310,3310,0
20230713,154000,389174550,3310,3310,3310,3310,0
20230713,153900,389174550,3310,3310,3310,3310,0
20230713,153800,389174550,3310,3310,3310,3310,0
20230713,153700,389174550,3310,3310,3310,3310,0
20230713,153600,389174550,3310,3310,3310,3310,0
20230713,153500,389174550,3310,3310,3310,3310,0
20230713,153400,389174550,3310,3310,3310,3310,0
20230713,153300,389174550,3310,3310,3310,3310,0
20230713,153200,389174550,3310,3310,3310,3310,0
20230713,153100,389174550,3310,3310,3310,3310,0
20230713,153000,389174550,3310,3310,3310,3310,6581
20230713,152900,367391440,3290,3290,3290,3290,0
20230713,152800,367391440,3290,3290,3290,3290,0
20230713,152700,367391440,3290,3290,3290,3290,0
20230713,152600,367391440,3290,3290,3290,3290,0
20230713,152500,367391440,3290,3290,3290,3290,0
20230713,152400,367391440,3290,3290,3290,3290,0
20230713,152300,367391440,3290,3290,3290,3290,0
20230713,152200,367391440,3290,3290,3290,3290,0
20230713,152100,367391440,3290,3290,3290,3290,0
20230713,152000,367391440,3290,3290,3290,3290,0
20230713,151900,367391440,3290,3290,3290,3290,1410
20230713,151800,362752540,3310,3310,3310,3310,42
20230713,151700,362613520,3310,3310,3310,3310,0
20230713,151600,362613520,3310,3310,3310,3310,11
20230713,151500,362577110,3295,3295,3295,3295,548
20230713,151400,360771450,3310,3310,3310,3310,300
20230713,151300,359778450,3315,3315,3315,3315,10
20230713,151200,359745300,3305,3305,3305,3305,20
20230713,151100,359679200,3310,3310,3310,3310,40
20230713,151000,359546800,3315,3295,3315,3295,15
20230713,150900,359497155,3295,3290,3295,3290,7
20230713,150800,359474100,3295,3290,3295,3290,305
20230713,150700,358469400,3295,3295,3295,3295,0
20230713,150600,358469400,3295,3295,3295,3295,0
20230713,150500,358469400,3295,3295,3295,3295,0
20230713,150400,358469400,3295,3295,3295,3295,1
20230713,150300,358466105,3270,3270,3270,3270,0
20230713,150200,358466105,3270,3295,3295,3270,246
20230713,150100,357659615,3315,3315,3315,3315,0
20230713,150000,357659615,3315,3315,3315,3315,0
20230713,145900,357659615,3315,3315,3315,3315,0
20230713,145800,357659615,3315,3315,3315,3315,0
20230713,145700,357659615,3315,3315,3315,3315,0
20230713,145600,357659615,3315,3315,3315,3315,0
20230713,145500,357659615,3315,3315,3315,3315,0
20230713,145400,357659615,3315,3315,3315,3315,0
20230713,145300,357659615,3315,3315,3315,3315,1
20230713,145200,357656300,3290,3290,3290,3290,1
20230713,145100,357653010,3320,3320,3320,3320,0
20230713,145000,357653010,3320,3320,3320,3320,0
20230713,144900,357653010,3320,3320,3320,3320,8
20230713,144800,357626450,3335,3335,3335,3335,0
20230713,144700,357626450,3335,3295,3335,3295,1200
20230713,144600,353646790,3295,3290,3295,3290,3
20230713,144500,353636915,3300,3300,3300,3300,0
20230713,144400,353636915,3300,3300,3300,3300,0
20230713,144300,353636915,3300,3300,3300,3300,0
20230713,144200,353636915,3300,3300,3300,3300,0
20230713,144100,353636915,3300,3300,3300,3300,0
20230713,144000,353636915,3300,3300,3300,3300,0
20230713,143900,353636915,3300,3300,3300,3300,0
20230713,143800,353636915,3300,3300,3300,3300,0
20230713,143700,353636915,3300,3300,3300,3300,0
20230713,143600,353636915,3300,3270,3300,3270,269
20230713,143500,352757235,3270,3280,3280,3270,130
20230713,143400,352331735,3285,3285,3285,3285,1
20230713,143300,352328450,3285,3285,3285,3285,1
20230713,143200,352325165,3285,3285,3285,3285,1
20230713,143100,352321880,3280,3280,3280,3280,372
20230713,143000,351101720,3285,3285,3285,3285,98
20230713,142900,350779790,3285,3285,3285,3285,0
20230713,142800,350779790,3285,3285,3285,3285,2
20230713,142700,350773220,3300,3300,3300,3300,1
20230713,142600,350769920,3285,3290,3290,3285,2
20230713,142500,350763345,3300,3300,3300,3300,0
20230713,142400,350763345,3300,3300,3300,3300,0
20230713,142300,350763345,3300,3305,3305,3300,7454
20230713,142200,326140910,3320,3320,3320,3320,1
20230713,142100,326137590,3310,3310,3310,3310,0
20230713,142000,326137590,3310,3310,3310,3310,50
20230713,141900,325972090,3305,3305,3305,3305,200
20230713,141800,325311090,3305,3305,3305,3305,1
20230713,141700,325307785,3340,3340,3340,3340,10
20230713,141600,325274385,3345,3305,3345,3305,1154
20230713,141500,321425305,3315,3305,3315,3305,101
20230713,141400,321090500,3315,3315,3315,3315,400
20230713,141300,319764500,3315,3295,3360,3295,5457
20230713,141200,301531565,3285,3295,3295,3285,201
20230713,141100,300870115,3320,3285,3320,3285,6230
20230713,141000,280219545,3285,3290,3290,3285,54
20230713,140900,280041960,3290,3300,3300,3290,394
20230713,140800,278741770,3300,3300,3300,3300,1
20230713,140700,278738470,3310,3310,3310,3310,0
20230713,140600,278738470,3310,3295,3310,3295,3777
20230713,140500,266236915,3270,3280,3305,3270,5919
20230713,140400,246707935,3265,3265,3265,3265,0
20230713,140300,246707935,3265,3265,3265,3265,3
20230713,140200,246698140,3300,3300,3300,3300,0
20230713,140100,246698140,3300,3255,3300,3255,5666
20230713,140000,228083690,3255,3255,3255,3255,100
20230713,135900,227758190,3265,3230,3265,3230,15660
20230713,135800,176733230,3220,3220,3220,3220,0
20230713,135700,176733230,3220,3225,3225,3220,1320
20230713,135600,172477350,3225,3225,3225,3225,0
20230713,135500,172477350,3225,3225,3225,3225,1044
20230713,135400,169110450,3225,3225,3225,3225,0
20230713,135300,169110450,3225,3225,3225,3225,0
20230713,135200,169110450,3225,3225,3225,3225,0
20230713,135100,169110450,3225,3225,3225,3225,1000
20230713,135000,165885450,3230,3230,3230,3230,0
20230713,134900,165885450,3230,3230,3230,3230,0
20230713,134800,165885450,3230,3230,3230,3230,35
20230713,134700,165772400,3230,3230,3230,3230,0
20230713,134600,165772400,3230,3230,3230,3230,264
20230713,134500,164919680,3230,3230,3230,3230,0
20230713,134400,164919680,3230,3230,3230,3230,0
20230713,134300,164919680,3230,3230,3230,3230,0
20230713,134200,164919680,3230,3230,3230,3230,0
20230713,134100,164919680,3230,3235,3235,3230,5000
20230713,134000,148769630,3230,3230,3230,3230,0
20230713,133900,148769630,3230,3230,3230,3230,0
20230713,133800,148769630,3230,3230,3230,3230,1
20230713,133700,148766400,3240,3240,3240,3240,0
20230713,133600,148766400,3240,3240,3240,3240,1
20230713,133500,148763160,3240,3230,3240,3230,2
20230713,133400,148756690,3235,3235,3235,3235,551
20230713,133300,146974205,3240,3240,3240,3240,0
20230713,133200,146974205,3240,3240,3240,3240,0
20230713,133100,146974205,3240,3240,3240,3240,0
20230713,133000,146974205,3240,3240,3240,3240,27
20230713,132900,146886725,3240,3240,3240,3240,1
20230713,132800,146883485,3230,3230,3230,3230,49
20230713,132700,146725215,3230,3225,3230,3225,201
20230713,132600,146076985,3225,3225,3225,3225,0
20230713,132500,146076985,3225,3225,3225,3225,0
20230713,132400,146076985,3225,3225,3225,3225,0
20230713,132300,146076985,3225,3225,3225,3225,0
20230713,132200,146076985,3225,3225,3225,3225,0
20230713,132100,146076985,3225,3225,3225,3225,0
20230713,132000,146076985,3225,3225,3225,3225,0
20230713,131900,146076985,3225,3225,3225,3225,0
20230713,131800,146076985,3225,3225,3225,3225,0
20230713,131700,146076985,3225,3230,3230,3225,344
20230713,131600,144966835,3230,3230,3230,3230,0
20230713,131500,144966835,3230,3230,3230,3230,0
20230713,131400,144966835,3230,3230,3230,3230,0
20230713,131300,144966835,3230,3230,3230,3230,0
20230713,131200,144966835,3230,3230,3230,3230,0
20230713,131100,144966835,3230,3230,3230,3230,0
20230713,131000,144966835,3230,3230,3230,3230,34
20230713,130900,144857015,3230,3230,3230,3230,0
20230713,130800,144857015,3230,3230,3230,3230,171
20230713,130700,144304685,3230,3230,3230,3230,150
20230713,130600,143820185,3230,3230,3230,3230,1
20230713,130500,143816955,3230,3230,3230,3230,2
20230713,130400,143810495,3230,3230,3230,3230,9
20230713,130300,143781425,3230,3230,3230,3230,10
20230713,130200,143749125,3230,3230,3230,3230,0
20230713,130100,143749125,3230,3230,3230,3230,0
20230713,130000,143749125,3230,3230,3230,3230,0
20230713,125900,143749125,3230,3230,3230,3230,100
20230713,125800,143426125,3220,3220,3220,3220,0
20230713,125700,143426125,3220,3220,3220,3220,0
20230713,125600,143426125,3220,3220,3220,3220,0
20230713,125500,143426125,3220,3220,3220,3220,100
20230713,125400,143104125,3220,3220,3220,3220,20
20230713,125300,143039725,3215,3215,3215,3215,0
20230713,125200,143039725,3215,3215,3215,3215,0
20230713,125100,143039725,3215,3215,3215,3215,0
20230713,125000,143039725,3215,3215,3215,3215,0
20230713,124900,143039725,3215,3215,3215,3215,0
20230713,124800,143039725,3215,3215,3215,3215,0
20230713,124700,143039725,3215,3215,3215,3215,0
20230713,124600,143039725,3215,3215,3215,3215,0
20230713,124500,143039725,3215,3215,3215,3215,0
20230713,124400,143039725,3215,3215,3215,3215,0
20230713,124300,143039725,3215,3215,3215,3215,0
20230713,124200,143039725,3215,3215,3215,3215,1
20230713,124100,143036510,3215,3220,3220,3215,525
20230713,124000,141348365,3220,3220,3220,3220,0
20230713,123900,141348365,3220,3220,3220,3220,0
20230713,123800,141348365,3220,3220,3220,3220,0
20230713,123700,141348365,3220,3220,3220,3220,0
20230713,123600,141348365,3220,3220,3220,3220,0
20230713,123500,141348365,3220,3220,3220,3220,1476
20230713,123400,136595645,3220,3230,3230,3220,515
20230713,123300,134934925,3225,3225,3225,3225,0
20230713,123200,134934925,3225,3225,3225,3225,0
20230713,123100,134934925,3225,3225,3225,3225,0
20230713,123000,134934925,3225,3225,3225,3225,0
20230713,122900,134934925,3225,3225,3225,3225,0
20230713,122800,134934925,3225,3225,3225,3225,0
20230713,122700,134934925,3225,3225,3225,3225,0
20230713,122600,134934925,3225,3225,3225,3225,0
20230713,122500,134934925,3225,3225,3225,3225,0
20230713,122400,134934925,3225,3225,3225,3225,0
20230713,122300,134934925,3225,3225,3225,3225,0
20230713,122200,134934925,3225,3225,3225,3225,0
20230713,122100,134934925,3225,3225,3225,3225,0
20230713,122000,134934925,3225,3225,3225,3225,0
20230713,121900,134934925,3225,3225,3225,3225,0
20230713,121800,134934925,3225,3225,3225,3225,0
20230713,121700,134934925,3225,3225,3225,3225,0
20230713,121600,134934925,3225,3225,3225,3225,0
20230713,121500,134934925,3225,3225,3225,3225,436
20230713,121400,133528825,3210,3225,3225,3210,4200
20230713,121300,120037650,3225,3225,3225,3225,0
20230713,121200,120037650,3225,3225,3225,3225,0
20230713,121100,120037650,3225,3225,3225,3225,0
20230713,121000,120037650,3225,3225,3225,3225,0
20230713,120900,120037650,3225,3225,3225,3225,0
20230713,120800,120037650,3225,3225,3225,3225,0
20230713,120700,120037650,3225,3225,3225,3225,0
20230713,120600,120037650,3225,3245,3245,3225,156
20230713,120500,119531450,3225,3225,3225,3225,0
20230713,120400,119531450,3225,3225,3225,3225,0
20230713,120300,119531450,3225,3225,3225,3225,0
20230713,120200,119531450,3225,3225,3225,3225,0
20230713,120100,119531450,3225,3225,3225,3225,0
20230713,120000,119531450,3225,3225,3225,3225,625
20230713,115900,117515825,3225,3235,3235,3225,2000
20230713,115800,111060330,3235,3235,3235,3235,106
20230713,115700,110717420,3235,3235,3235,3235,0
20230713,115600,110717420,3235,3235,3235,3235,0
20230713,115500,110717420,3235,3235,3235,3235,0
20230713,115400,110717420,3235,3235,3235,3235,6
20230713,115300,110698010,3235,3235,3235,3235,5
20230713,115200,110681835,3235,3235,3235,3235,138
20230713,115100,110235405,3235,3235,3235,3235,0
20230713,115000,110235405,3235,3235,3235,3235,12
20230713,114900,110196585,3235,3235,3235,3235,11
20230713,114800,110161000,3235,3240,3240,3235,312
20230713,114700,109150180,3245,3245,3245,3245,0
20230713,114600,109150180,3245,3245,3245,3245,20
20230713,114500,109085280,3245,3245,3245,3245,0
20230713,114400,109085280,3245,3245,3245,3245,0
20230713,114300,109085280,3245,3245,3245,3245,3
20230713,114200,109075545,3245,3245,3245,3245,3
20230713,114100,109065810,3240,3240,3240,3240,515
20230713,114000,107397210,3250,3250,3250,3250,0
20230713,113900,107397210,3250,3250,3250,3250,0
20230713,113800,107397210,3250,3250,3250,3250,0
20230713,113700,107397210,3250,3250,3250,3250,0
20230713,113600,107397210,3250,3250,3250,3250,0
20230713,113500,107397210,3250,3250,3250,3250,0
20230713,113400,107397210,3250,3250,3250,3250,0
20230713,113300,107397210,3250,3250,3250,3250,0
20230713,113200,107397210,3250,3250,3250,3250,0
20230713,113100,107397210,3250,3250,3250,3250,0
20230713,113000,107397210,3250,3245,3250,3245,5
20230713,112900,107380980,3240,3240,3240,3240,0
20230713,112800,107380980,3240,3240,3240,3240,0
20230713,112700,107380980,3240,3240,3240,3240,0
20230713,112600,107380980,3240,3240,3240,3240,7
20230713,112500,107358300,3240,3245,3250,3240,104
20230713,112400,107020355,3240,3250,3250,3240,103
20230713,112300,106685635,3250,3250,3250,3250,0
20230713,112200,106685635,3250,3250,3250,3250,0
20230713,112100,106685635,3250,3250,3250,3250,1
20230713,112000,106682385,3240,3240,3240,3240,0
20230713,111900,106682385,3240,3240,3240,3240,0
20230713,111800,106682385,3240,3240,3240,3240,0
20230713,111700,106682385,3240,3240,3240,3240,3
20230713,111600,106672665,3245,3245,3245,3245,0
20230713,111500,106672665,3245,3245,3245,3245,0
20230713,111400,106672665,3245,3245,3245,3245,0
20230713,111300,106672665,3245,3245,3245,3245,9
20230713,111200,106643460,3245,3245,3245,3245,1
20230713,111100,106640215,3245,3245,3245,3245,24
20230713,111000,106562335,3245,3245,3245,3245,0
20230713,110900,106562335,3245,3245,3245,3245,1
20230713,110800,106559090,3245,3245,3245,3245,0
20230713,110700,106559090,3245,3245,3245,3245,0
20230713,110600,106559090,3245,3245,3245,3245,0
20230713,110500,106559090,3245,3245,3245,3245,0
20230713,110400,106559090,3245,3250,3250,3245,11
20230713,110300,106523390,3245,3245,3245,3240,307
20230713,110200,105527210,3245,3245,3245,3245,0
20230713,110100,105527210,3245,3245,3245,3245,0
20230713,110000,105527210,3245,3245,3245,3245,0
20230713,105900,105527210,3245,3245,3245,3245,1
20230713,105800,105523965,3245,3245,3245,3245,1
20230713,105700,105520720,3250,3250,3250,3250,50
20230713,105600,105358220,3250,3250,3250,3250,0
20230713,105500,105358220,3250,3250,3250,3250,0
20230713,105400,105358220,3250,3250,3250,3250,33
20230713,105300,105250970,3250,3250,3250,3250,107
20230713,105200,104903220,3250,3250,3250,3250,288
20230713,105100,103967220,3250,3250,3250,3250,0
20230713,105000,103967220,3250,3250,3250,3250,12
20230713,104900,103928220,3250,3255,3255,3250,204
20230713,104800,103265205,3250,3250,3250,3250,0
20230713,104700,103265205,3250,3250,3250,3250,1499
20230713,104600,98393455,3250,3250,3250,3250,0
20230713,104500,98393455,3250,3250,3250,3250,0
20230713,104400,98393455,3250,3250,3250,3250,2
20230713,104300,98386955,3250,3250,3250,3250,0
20230713,104200,98386955,3250,3240,3250,3240,106
20230713,104100,98042485,3240,3240,3240,3240,1
20230713,104000,98039245,3240,3240,3240,3240,25
20230713,103900,97958245,3240,3240,3240,3240,0
20230713,103800,97958245,3240,3240,3240,3240,1
20230713,103700,97955005,3245,3245,3245,3245,0
20230713,103600,97955005,3245,3245,3245,3245,0
20230713,103500,97955005,3245,3245,3245,3245,0
20230713,103400,97955005,3245,3245,3245,3245,0
20230713,103300,97955005,3245,3245,3245,3245,18
20230713,103200,97896595,3240,3240,3240,3240,0
20230713,103100,97896595,3240,3240,3240,3240,0
20230713,103000,97896595,3240,3245,3245,3240,65
20230713,102900,97685920,3250,3250,3250,3250,0
20230713,102800,97685920,3250,3240,3250,3240,2
20230713,102700,97679430,3250,3250,3250,3250,100
20230713,102600,97354430,3250,3250,3250,3250,1119
20230713,102500,93717680,3250,3250,3250,3250,1
20230713,102400,93714430,3250,3250,3250,3250,1
20230713,102300,93711180,3250,3250,3250,3250,0
20230713,102200,93711180,3250,3250,3250,3250,1
20230713,102100,93707930,3250,3250,3250,3250,0
20230713,102000,93707930,3250,3250,3250,3250,0
20230713,101900,93707930,3250,3250,3250,3250,0
20230713,101800,93707930,3250,3250,3250,3250,0
20230713,101700,93707930,3250,3250,3250,3250,0
20230713,101600,93707930,3250,3250,3250,3250,0
20230713,101500,93707930,3250,3245,3250,3245,162
20230713,101400,93181480,3250,3250,3250,3250,0
20230713,101300,93181480,3250,3250,3250,3250,0
20230713,101200,93181480,3250,3250,3250,3250,0
20230713,101100,93181480,3250,3250,3250,3250,0
20230713,101000,93181480,3250,3250,3250,3250,0
20230713,100900,93181480,3250,3250,3250,3250,1
20230713,100800,93178230,3230,3255,3255,3230,8319
20230713,100700,66304110,3255,3255,3255,3255,0
20230713,100600,66304110,3255,3255,3255,3255,0
20230713,100500,66304110,3255,3235,3255,3230,720
20230713,100400,63977885,3270,3270,3270,3270,0
20230713,100300,63977885,3270,3240,3270,3240,2583
20230713,100200,55580490,3240,3240,3240,3240,0
20230713,100100,55580490,3240,3240,3240,3240,0
20230713,100000,55580490,3240,3240,3240,3240,109
20230713,095900,55227330,3230,3240,3240,3230,19
20230713,095800,55165780,3240,3240,3240,3240,7
20230713,095700,55143100,3245,3245,3245,3245,1
20230713,095600,55139855,3240,3240,3240,3240,50
20230713,095500,54977855,3240,3230,3240,3230,2288
20230713,095400,47580495,3230,3230,3230,3230,0
20230713,095300,47580495,3230,3225,3230,3225,284
20230713,095200,46663975,3220,3220,3220,3220,0
20230713,095100,46663975,3220,3220,3220,3220,19
20230713,095000,46602795,3220,3220,3220,3220,5
20230713,094900,46586695,3220,3220,3220,3220,0
20230713,094800,46586695,3220,3220,3220,3220,0
20230713,094700,46586695,3220,3220,3220,3220,0
20230713,094600,46586695,3220,3220,3220,3220,3
20230713,094500,46577035,3225,3225,3225,3225,30
20230713,094400,46480285,3225,3225,3225,3225,0
20230713,094300,46480285,3225,3225,3225,3225,0
20230713,094200,46480285,3225,3225,3225,3225,0
20230713,094100,46480285,3225,3225,3225,3225,1
20230713,094000,46477060,3215,3215,3215,3215,148
20230713,093900,46001240,3215,3215,3215,3215,1
20230713,093800,45998025,3205,3205,3205,3200,605
20230713,093700,44061905,3205,3205,3205,3205,0
20230713,093600,44061905,3205,3210,3210,3200,655
20230713,093500,41965335,3210,3210,3210,3210,12
20230713,093400,41926815,3210,3210,3210,3210,73
20230713,093300,41692485,3200,3200,3200,3200,236
20230713,093200,40937285,3200,3215,3215,3200,1269
20230713,093100,36871525,3215,3210,3215,3210,79
20230713,093000,36617710,3200,3205,3205,3200,668
20230713,092900,34479740,3205,3205,3205,3205,296
20230713,092800,33531060,3210,3210,3210,3210,0
20230713,092700,33531060,3210,3210,3210,3210,0
20230713,092600,33531060,3210,3210,3210,3210,1
20230713,092500,33527850,3210,3210,3210,3210,15
20230713,092400,33479700,3210,3200,3210,3200,164
20230713,092300,32954780,3210,3210,3210,3210,3
20230713,092200,32945150,3210,3210,3210,3210,40
20230713,092100,32816750,3210,3210,3210,3210,21
20230713,092000,32749340,3210,3205,3210,3200,1546
20230713,091900,27795945,3205,3210,3210,3205,1306
20230713,091800,23603690,3210,3215,3215,3210,714
20230713,091700,21311690,3205,3215,3215,3205,670
20230713,091600,19162025,3210,3210,3210,3210,228
20230713,091500,18430145,3210,3210,3210,3210,0
20230713,091400,18430145,3210,3215,3215,3210,1232
20230713,091300,14474425,3210,3220,3220,3210,2020
20230713,091200,7973200,3225,3230,3230,3225,211
20230713,091100,7292670,3230,3230,3230,3230,12
20230713,091000,7253910,3230,3225,3230,3225,451
20230713,090900,5799260,3220,3220,3220,3220,259
20230713,090800,4965280,3220,3220,3220,3220,0
20230713,090700,4965280,3220,3220,3220,3220,18
20230713,090600,4907320,3225,3225,3225,3225,510
20230713,090500,3262570,3235,3235,3235,3235,0
20230713,090400,3262570,3235,3235,3235,3235,0
20230713,090300,3262570,3235,3235,3235,3235,0
20230713,090200,3262570,3235,3230,3235,3230,140
20230713,090100,2810270,3230,3220,3230,3220,26
20230713,090000,2726300,3220,3210,3220,3210,849