stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202900,96839770,9750,9750,9750,9750,502
20230713,202800,96839770,9750,9750,9750,9750,0
20230713,202700,96839770,9750,9750,9750,9750,0
20230713,202600,96839770,9750,9750,9750,9750,0
20230713,202500,96839770,9750,9750,9750,9750,0
20230713,202400,96839770,9750,9750,9750,9750,0
20230713,202300,96839770,9750,9750,9750,9750,0
20230713,202200,96839770,9750,9750,9750,9750,0
20230713,202100,96839770,9750,9750,9750,9750,0
20230713,202000,96839770,9750,9750,9750,9750,0
20230713,201900,96839770,9750,9750,9750,9750,0
20230713,201800,96839770,9750,9750,9750,9750,0
20230713,201700,96839770,9750,9750,9750,9750,0
20230713,201600,96839770,9750,9750,9750,9750,0
20230713,201500,96839770,9750,9750,9750,9750,0
20230713,201400,96839770,9750,9750,9750,9750,0
20230713,201300,96839770,9750,9750,9750,9750,0
20230713,201200,96839770,9750,9750,9750,9750,0
20230713,201100,96839770,9750,9750,9750,9750,0
20230713,201000,96839770,9750,9750,9750,9750,0
20230713,200900,96839770,9750,9750,9750,9750,0
20230713,200800,96839770,9750,9750,9750,9750,0
20230713,200700,96839770,9750,9750,9750,9750,0
20230713,200600,96839770,9750,9750,9750,9750,0
20230713,200500,96839770,9750,9750,9750,9750,0
20230713,200400,96839770,9750,9750,9750,9750,0
20230713,200300,96839770,9750,9750,9750,9750,0
20230713,200200,96839770,9750,9750,9750,9750,0
20230713,200100,96839770,9750,9750,9750,9750,0
20230713,200000,96839770,9750,9750,9750,9750,0
20230713,195900,96839770,9750,9750,9750,9750,502
20230713,195800,96839770,9750,9750,9750,9750,0
20230713,195700,96839770,9750,9750,9750,9750,0
20230713,195600,96839770,9750,9750,9750,9750,0
20230713,195500,96839770,9750,9750,9750,9750,0
20230713,195400,96839770,9750,9750,9750,9750,0
20230713,195300,96839770,9750,9750,9750,9750,0
20230713,195200,96839770,9750,9750,9750,9750,0
20230713,195100,96839770,9750,9750,9750,9750,0
20230713,195000,96839770,9750,9750,9750,9750,0
20230713,194900,96839770,9750,9750,9750,9750,0
20230713,194800,96839770,9750,9750,9750,9750,0
20230713,194700,96839770,9750,9750,9750,9750,0
20230713,194600,96839770,9750,9750,9750,9750,0
20230713,194500,96839770,9750,9750,9750,9750,0
20230713,194400,96839770,9750,9750,9750,9750,0
20230713,194300,96839770,9750,9750,9750,9750,0
20230713,194200,96839770,9750,9750,9750,9750,0
20230713,194100,96839770,9750,9750,9750,9750,0
20230713,194000,96839770,9750,9750,9750,9750,0
20230713,193900,96839770,9750,9750,9750,9750,0
20230713,193800,96839770,9750,9750,9750,9750,0
20230713,193700,96839770,9750,9750,9750,9750,0
20230713,193600,96839770,9750,9750,9750,9750,0
20230713,193500,96839770,9750,9750,9750,9750,0
20230713,193400,96839770,9750,9750,9750,9750,0
20230713,193300,96839770,9750,9750,9750,9750,0
20230713,193200,96839770,9750,9750,9750,9750,0
20230713,193100,96839770,9750,9750,9750,9750,0
20230713,193000,96839770,9750,9750,9750,9750,0
20230713,192900,96839770,9750,9750,9750,9750,502
20230713,192800,96839770,9750,9750,9750,9750,0
20230713,192700,96839770,9750,9750,9750,9750,0
20230713,192600,96839770,9750,9750,9750,9750,0
20230713,192500,96839770,9750,9750,9750,9750,0
20230713,192400,96839770,9750,9750,9750,9750,0
20230713,192300,96839770,9750,9750,9750,9750,0
20230713,192200,96839770,9750,9750,9750,9750,0
20230713,192100,96839770,9750,9750,9750,9750,0
20230713,192000,96839770,9750,9750,9750,9750,0
20230713,191900,96839770,9750,9750,9750,9750,0
20230713,191800,96839770,9750,9750,9750,9750,0
20230713,191700,96839770,9750,9750,9750,9750,0
20230713,191600,96839770,9750,9750,9750,9750,0
20230713,191500,96839770,9750,9750,9750,9750,0
20230713,191400,96839770,9750,9750,9750,9750,0
20230713,191300,96839770,9750,9750,9750,9750,0
20230713,191200,96839770,9750,9750,9750,9750,0
20230713,191100,96839770,9750,9750,9750,9750,0
20230713,191000,96839770,9750,9750,9750,9750,0
20230713,190900,96839770,9750,9750,9750,9750,0
20230713,190800,96839770,9750,9750,9750,9750,0
20230713,190700,96839770,9750,9750,9750,9750,0
20230713,190600,96839770,9750,9750,9750,9750,0
20230713,190500,96839770,9750,9750,9750,9750,0
20230713,190400,96839770,9750,9750,9750,9750,0
20230713,190300,96839770,9750,9750,9750,9750,0
20230713,190200,96839770,9750,9750,9750,9750,0
20230713,190100,96839770,9750,9750,9750,9750,0
20230713,190000,96839770,9750,9750,9750,9750,0
20230713,185900,96839770,9750,9750,9750,9750,502
20230713,185800,96839770,9750,9750,9750,9750,0
20230713,185700,96839770,9750,9750,9750,9750,0
20230713,185600,96839770,9750,9750,9750,9750,0
20230713,185500,96839770,9750,9750,9750,9750,0
20230713,185400,96839770,9750,9750,9750,9750,0
20230713,185300,96839770,9750,9750,9750,9750,0
20230713,185200,96839770,9750,9750,9750,9750,0
20230713,185100,96839770,9750,9750,9750,9750,0
20230713,185000,96839770,9750,9750,9750,9750,0
20230713,184900,96839770,9750,9750,9750,9750,0
20230713,184800,96839770,9750,9750,9750,9750,0
20230713,184700,96839770,9750,9750,9750,9750,0
20230713,184600,96839770,9750,9750,9750,9750,0
20230713,184500,96839770,9750,9750,9750,9750,0
20230713,184400,96839770,9750,9750,9750,9750,0
20230713,184300,96839770,9750,9750,9750,9750,0
20230713,184200,96839770,9750,9750,9750,9750,0
20230713,184100,96839770,9750,9750,9750,9750,0
20230713,184000,96839770,9750,9750,9750,9750,0
20230713,183900,96839770,9750,9750,9750,9750,0
20230713,183800,96839770,9750,9750,9750,9750,0
20230713,183700,96839770,9750,9750,9750,9750,0
20230713,183600,96839770,9750,9750,9750,9750,0
20230713,183500,96839770,9750,9750,9750,9750,0
20230713,183400,96839770,9750,9750,9750,9750,0
20230713,183300,96839770,9750,9750,9750,9750,0
20230713,183200,96839770,9750,9750,9750,9750,0
20230713,183100,96839770,9750,9750,9750,9750,0
20230713,183000,96839770,9750,9750,9750,9750,0
20230713,182900,96839770,9750,9750,9750,9750,502
20230713,182800,96839770,9750,9750,9750,9750,0
20230713,182700,96839770,9750,9750,9750,9750,0
20230713,182600,96839770,9750,9750,9750,9750,0
20230713,182500,96839770,9750,9750,9750,9750,0
20230713,182400,96839770,9750,9750,9750,9750,0
20230713,182300,96839770,9750,9750,9750,9750,0
20230713,182200,96839770,9750,9750,9750,9750,0
20230713,182100,96839770,9750,9750,9750,9750,0
20230713,182000,96839770,9750,9750,9750,9750,0
20230713,181900,96839770,9750,9750,9750,9750,0
20230713,181800,96839770,9750,9750,9750,9750,0
20230713,181700,96839770,9750,9750,9750,9750,0
20230713,181600,96839770,9750,9750,9750,9750,0
20230713,181500,96839770,9750,9750,9750,9750,0
20230713,181400,96839770,9750,9750,9750,9750,0
20230713,181300,96839770,9750,9750,9750,9750,0
20230713,181200,96839770,9750,9750,9750,9750,0
20230713,181100,96839770,9750,9750,9750,9750,0
20230713,181000,96839770,9750,9750,9750,9750,0
20230713,180900,96839770,9750,9750,9750,9750,0
20230713,180800,96839770,9750,9750,9750,9750,0
20230713,180700,96839770,9750,9750,9750,9750,0
20230713,180600,96839770,9750,9750,9750,9750,0
20230713,180500,96839770,9750,9750,9750,9750,0
20230713,180400,96839770,9750,9750,9750,9750,0
20230713,180300,96839770,9750,9750,9750,9750,0
20230713,180200,96839770,9750,9750,9750,9750,0
20230713,180100,96839770,9750,9750,9750,9750,0
20230713,180000,96839770,9750,9750,9750,9750,0
20230713,175900,96839770,9750,9750,9750,9750,502
20230713,175800,96839770,9750,9750,9750,9750,0
20230713,175700,96839770,9750,9750,9750,9750,0
20230713,175600,96839770,9750,9750,9750,9750,0
20230713,175500,96839770,9750,9750,9750,9750,0
20230713,175400,96839770,9750,9750,9750,9750,0
20230713,175300,96839770,9750,9750,9750,9750,0
20230713,175200,96839770,9750,9750,9750,9750,0
20230713,175100,96839770,9750,9750,9750,9750,0
20230713,175000,96839770,9750,9750,9750,9750,0
20230713,174900,96839770,9750,9750,9750,9750,0
20230713,174800,96839770,9750,9750,9750,9750,0
20230713,174700,96839770,9750,9750,9750,9750,0
20230713,174600,96839770,9750,9750,9750,9750,0
20230713,174500,96839770,9750,9750,9750,9750,0
20230713,174400,96839770,9750,9750,9750,9750,0
20230713,174300,96839770,9750,9750,9750,9750,0
20230713,174200,96839770,9750,9750,9750,9750,0
20230713,174100,96839770,9750,9750,9750,9750,0
20230713,174000,96839770,9750,9750,9750,9750,0
20230713,173900,96839770,9750,9750,9750,9750,0
20230713,173800,96839770,9750,9750,9750,9750,0
20230713,173700,96839770,9750,9750,9750,9750,0
20230713,173600,96839770,9750,9750,9750,9750,0
20230713,173500,96839770,9750,9750,9750,9750,0
20230713,173400,96839770,9750,9750,9750,9750,0
20230713,173300,96839770,9750,9750,9750,9750,0
20230713,173200,96839770,9750,9750,9750,9750,0
20230713,173100,96839770,9750,9750,9750,9750,0
20230713,173000,96839770,9750,9750,9750,9750,0
20230713,172900,96839770,9750,9750,9750,9750,502
20230713,172800,96839770,9750,9750,9750,9750,0
20230713,172700,96839770,9750,9750,9750,9750,0
20230713,172600,96839770,9750,9750,9750,9750,0
20230713,172500,96839770,9750,9750,9750,9750,0
20230713,172400,96839770,9750,9750,9750,9750,0
20230713,172300,96839770,9750,9750,9750,9750,0
20230713,172200,96839770,9750,9750,9750,9750,0
20230713,172100,96839770,9750,9750,9750,9750,0
20230713,172000,96839770,9750,9750,9750,9750,0
20230713,171900,96839770,9750,9750,9750,9750,0
20230713,171800,96839770,9750,9750,9750,9750,0
20230713,171700,96839770,9750,9750,9750,9750,0
20230713,171600,96839770,9750,9750,9750,9750,0
20230713,171500,96839770,9750,9750,9750,9750,0
20230713,171400,96839770,9750,9750,9750,9750,0
20230713,171300,96839770,9750,9750,9750,9750,0
20230713,171200,96839770,9750,9750,9750,9750,0
20230713,171100,96839770,9750,9750,9750,9750,0
20230713,171000,96839770,9750,9750,9750,9750,0
20230713,170900,96839770,9750,9750,9750,9750,0
20230713,170800,96839770,9750,9750,9750,9750,0
20230713,170700,96839770,9750,9750,9750,9750,0
20230713,170600,96839770,9750,9750,9750,9750,0
20230713,170500,96839770,9750,9750,9750,9750,0
20230713,170400,96839770,9750,9750,9750,9750,0
20230713,170300,96839770,9750,9750,9750,9750,0
20230713,170200,96839770,9750,9750,9750,9750,0
20230713,170100,96839770,9750,9750,9750,9750,0
20230713,170000,96839770,9750,9750,9750,9750,0
20230713,165900,96839770,9750,9750,9750,9750,502
20230713,165800,96839770,9750,9750,9750,9750,0
20230713,165700,96839770,9750,9750,9750,9750,0
20230713,165600,96839770,9750,9750,9750,9750,0
20230713,165500,96839770,9750,9750,9750,9750,0
20230713,165400,96839770,9750,9750,9750,9750,0
20230713,165300,96839770,9750,9750,9750,9750,0
20230713,165200,96839770,9750,9750,9750,9750,0
20230713,165100,96839770,9750,9750,9750,9750,0
20230713,165000,96839770,9750,9750,9750,9750,0
20230713,164900,96839770,9750,9750,9750,9750,0
20230713,164800,96839770,9750,9750,9750,9750,0
20230713,164700,96839770,9750,9750,9750,9750,0
20230713,164600,96839770,9750,9750,9750,9750,0
20230713,164500,96839770,9750,9750,9750,9750,0
20230713,164400,96839770,9750,9750,9750,9750,0
20230713,164300,96839770,9750,9750,9750,9750,0
20230713,164200,96839770,9750,9750,9750,9750,0
20230713,164100,96839770,9750,9750,9750,9750,0
20230713,164000,96839770,9750,9750,9750,9750,0
20230713,163900,96839770,9750,9750,9750,9750,0
20230713,163800,96839770,9750,9750,9750,9750,0
20230713,163700,96839770,9750,9750,9750,9750,0
20230713,163600,96839770,9750,9750,9750,9750,0
20230713,163500,96839770,9750,9750,9750,9750,0
20230713,163400,96839770,9750,9750,9750,9750,0
20230713,163300,96839770,9750,9750,9750,9750,0
20230713,163200,96839770,9750,9750,9750,9750,0
20230713,163100,96839770,9750,9750,9750,9750,0
20230713,163000,96839770,9750,9750,9750,9750,0
20230713,162900,96839770,9750,9750,9750,9750,502
20230713,162800,96839770,9750,9750,9750,9750,0
20230713,162700,96839770,9750,9750,9750,9750,0
20230713,162600,96839770,9750,9750,9750,9750,0
20230713,162500,96839770,9750,9750,9750,9750,0
20230713,162400,96839770,9750,9750,9750,9750,0
20230713,162300,96839770,9750,9750,9750,9750,0
20230713,162200,96839770,9750,9750,9750,9750,0
20230713,162100,96839770,9750,9750,9750,9750,0
20230713,162000,96839770,9750,9750,9750,9750,0
20230713,161900,96839770,9750,9750,9750,9750,0
20230713,161800,96839770,9750,9750,9750,9750,0
20230713,161700,96839770,9750,9750,9750,9750,0
20230713,161600,96839770,9750,9750,9750,9750,0
20230713,161500,96839770,9750,9750,9750,9750,0
20230713,161400,96839770,9750,9750,9750,9750,0
20230713,161300,96839770,9750,9750,9750,9750,0
20230713,161200,96839770,9750,9750,9750,9750,0
20230713,161100,96839770,9750,9750,9750,9750,0
20230713,161000,96839770,9750,9750,9750,9750,0
20230713,160900,96839770,9750,9750,9750,9750,0
20230713,160800,96839770,9750,9750,9750,9750,0
20230713,160700,96839770,9750,9750,9750,9750,0
20230713,160600,96839770,9750,9750,9750,9750,0
20230713,160500,96839770,9750,9750,9750,9750,0
20230713,160400,96839770,9750,9750,9750,9750,0
20230713,160300,96839770,9750,9750,9750,9750,0
20230713,160200,96839770,9750,9750,9750,9750,0
20230713,160100,96839770,9750,9750,9750,9750,0
20230713,160000,96839770,9750,9750,9750,9750,0
20230713,155900,96839770,9750,9750,9750,9750,502
20230713,155800,96839770,9750,9750,9750,9750,0
20230713,155700,96839770,9750,9750,9750,9750,0
20230713,155600,96839770,9750,9750,9750,9750,0
20230713,155500,96839770,9750,9750,9750,9750,0
20230713,155400,96839770,9750,9750,9750,9750,0
20230713,155300,96839770,9750,9750,9750,9750,0
20230713,155200,96839770,9750,9750,9750,9750,0
20230713,155100,96839770,9750,9750,9750,9750,0
20230713,155000,96839770,9750,9750,9750,9750,0
20230713,154900,96839770,9750,9750,9750,9750,0
20230713,154800,96839770,9750,9750,9750,9750,0
20230713,154700,96839770,9750,9750,9750,9750,0
20230713,154600,96839770,9750,9750,9750,9750,0
20230713,154500,96839770,9750,9750,9750,9750,0
20230713,154400,96839770,9750,9750,9750,9750,0
20230713,154300,96839770,9750,9750,9750,9750,0
20230713,154200,96839770,9750,9750,9750,9750,0
20230713,154100,96839770,9750,9750,9750,9750,0
20230713,154000,96839770,9750,9750,9750,9750,0
20230713,153900,96839770,9750,9750,9750,9750,0
20230713,153800,96839770,9750,9750,9750,9750,0
20230713,153700,96839770,9750,9750,9750,9750,0
20230713,153600,96839770,9750,9750,9750,9750,0
20230713,153500,96839770,9750,9750,9750,9750,0
20230713,153400,96839770,9750,9750,9750,9750,0
20230713,153300,96839770,9750,9750,9750,9750,0
20230713,153200,96839770,9750,9750,9750,9750,0
20230713,153100,96839770,9750,9750,9750,9750,0
20230713,153000,96839770,9750,9750,9750,9750,502
20230713,152900,91945270,9760,9760,9760,9760,0
20230713,152800,91945270,9760,9760,9760,9760,0
20230713,152700,91945270,9760,9760,9760,9760,0
20230713,152600,91945270,9760,9760,9760,9760,0
20230713,152500,91945270,9760,9760,9760,9760,0
20230713,152400,91945270,9760,9760,9760,9760,0
20230713,152300,91945270,9760,9760,9760,9760,0
20230713,152200,91945270,9760,9760,9760,9760,0
20230713,152100,91945270,9760,9760,9760,9760,0
20230713,152000,91945270,9760,9760,9760,9760,0
20230713,151900,91945270,9760,9760,9760,9760,0
20230713,151800,91945270,9760,9760,9760,9760,0
20230713,151700,91945270,9760,9760,9760,9760,0
20230713,151600,91945270,9760,9760,9760,9760,0
20230713,151500,91945270,9760,9760,9760,9760,6
20230713,151400,91886710,9760,9760,9760,9760,0
20230713,151300,91886710,9760,9760,9760,9760,834
20230713,151200,83746870,9760,9760,9760,9760,20
20230713,151100,83551670,9750,9750,9750,9750,0
20230713,151000,83551670,9750,9750,9750,9750,2
20230713,150900,83532170,9760,9760,9760,9760,0
20230713,150800,83532170,9760,9760,9760,9760,0
20230713,150700,83532170,9760,9760,9760,9760,0
20230713,150600,83532170,9760,9760,9760,9760,0
20230713,150500,83532170,9760,9760,9760,9760,5
20230713,150400,83483370,9760,9760,9760,9760,12
20230713,150300,83366250,9760,9760,9760,9760,0
20230713,150200,83366250,9760,9760,9760,9760,0
20230713,150100,83366250,9760,9760,9760,9760,0
20230713,150000,83366250,9760,9760,9760,9760,1
20230713,145900,83356490,9750,9750,9750,9750,0
20230713,145800,83356490,9750,9750,9750,9750,66
20230713,145700,82712990,9750,9750,9750,9750,0
20230713,145600,82712990,9750,9750,9750,9750,0
20230713,145500,82712990,9750,9750,9750,9750,0
20230713,145400,82712990,9750,9750,9750,9750,0
20230713,145300,82712990,9750,9750,9750,9750,0
20230713,145200,82712990,9750,9750,9750,9750,0
20230713,145100,82712990,9750,9750,9750,9750,0
20230713,145000,82712990,9750,9750,9750,9750,0
20230713,144900,82712990,9750,9750,9750,9750,0
20230713,144800,82712990,9750,9750,9750,9750,0
20230713,144700,82712990,9750,9750,9750,9750,0
20230713,144600,82712990,9750,9750,9750,9750,10
20230713,144500,82615490,9750,9750,9750,9750,0
20230713,144400,82615490,9750,9750,9750,9750,202
20230713,144300,80645990,9750,9750,9750,9750,0
20230713,144200,80645990,9750,9750,9750,9750,20
20230713,144100,80450990,9740,9740,9740,9740,144
20230713,144000,79048430,9740,9740,9740,9740,500
20230713,143900,74178430,9740,9740,9740,9740,0
20230713,143800,74178430,9740,9740,9740,9740,431
20230713,143700,69980490,9750,9750,9750,9750,1
20230713,143600,69970740,9750,9750,9750,9750,0
20230713,143500,69970740,9750,9750,9750,9750,1
20230713,143400,69960990,9750,9750,9750,9750,1
20230713,143300,69951240,9750,9750,9750,9750,0
20230713,143200,69951240,9750,9750,9750,9750,20
20230713,143100,69756240,9750,9750,9750,9750,0
20230713,143000,69756240,9750,9750,9750,9750,0
20230713,142900,69756240,9750,9750,9750,9750,0
20230713,142800,69756240,9750,9750,9750,9750,0
20230713,142700,69756240,9750,9750,9750,9750,0
20230713,142600,69756240,9750,9750,9750,9750,0
20230713,142500,69756240,9750,9750,9750,9750,7
20230713,142400,69687990,9750,9750,9750,9750,0
20230713,142300,69687990,9750,9750,9750,9750,0
20230713,142200,69687990,9750,9750,9750,9740,201
20230713,142100,67729030,9760,9760,9760,9760,2
20230713,142000,67709510,9750,9750,9750,9750,0
20230713,141900,67709510,9750,9750,9750,9750,9
20230713,141800,67621760,9750,9750,9750,9750,0
20230713,141700,67621760,9750,9750,9750,9750,0
20230713,141600,67621760,9750,9750,9750,9750,0
20230713,141500,67621760,9750,9750,9750,9750,0
20230713,141400,67621760,9750,9750,9750,9750,0
20230713,141300,67621760,9750,9750,9750,9750,30
20230713,141200,67329260,9750,9750,9750,9750,0
20230713,141100,67329260,9750,9750,9750,9750,0
20230713,141000,67329260,9750,9750,9750,9750,0
20230713,140900,67329260,9750,9750,9750,9750,0
20230713,140800,67329260,9750,9750,9750,9750,0
20230713,140700,67329260,9750,9750,9750,9750,0
20230713,140600,67329260,9750,9750,9750,9750,0
20230713,140500,67329260,9750,9750,9750,9750,0
20230713,140400,67329260,9750,9750,9750,9750,0
20230713,140300,67329260,9750,9750,9750,9750,51
20230713,140200,66832010,9760,9760,9760,9760,0
20230713,140100,66832010,9760,9760,9760,9760,0
20230713,140000,66832010,9760,9760,9760,9760,0
20230713,135900,66832010,9760,9760,9760,9760,2
20230713,135800,66812490,9760,9760,9760,9760,0
20230713,135700,66812490,9760,9760,9760,9760,0
20230713,135600,66812490,9760,9750,9760,9750,11
20230713,135500,66705230,9750,9750,9750,9750,200
20230713,135400,64755230,9750,9750,9750,9750,0
20230713,135300,64755230,9750,9750,9750,9750,0
20230713,135200,64755230,9750,9750,9750,9750,0
20230713,135100,64755230,9750,9750,9750,9750,0
20230713,135000,64755230,9750,9750,9750,9750,0
20230713,134900,64755230,9750,9750,9750,9750,0
20230713,134800,64755230,9750,9750,9750,9750,0
20230713,134700,64755230,9750,9750,9750,9750,0
20230713,134600,64755230,9750,9750,9750,9750,50
20230713,134500,64267730,9750,9750,9750,9750,0
20230713,134400,64267730,9750,9750,9750,9750,0
20230713,134300,64267730,9750,9750,9750,9750,0
20230713,134200,64267730,9750,9750,9750,9750,0
20230713,134100,64267730,9750,9750,9750,9750,0
20230713,134000,64267730,9750,9750,9750,9750,0
20230713,133900,64267730,9750,9750,9750,9750,73
20230713,133800,63555980,9750,9750,9750,9750,182
20230713,133700,61781480,9760,9760,9760,9760,0
20230713,133600,61781480,9760,9760,9760,9760,0
20230713,133500,61781480,9760,9760,9760,9760,0
20230713,133400,61781480,9760,9760,9760,9760,0
20230713,133300,61781480,9760,9760,9760,9760,0
20230713,133200,61781480,9760,9760,9760,9760,0
20230713,133100,61781480,9760,9760,9760,9760,10
20230713,133000,61683880,9760,9760,9760,9760,2
20230713,132900,61664360,9750,9750,9750,9750,0
20230713,132800,61664360,9750,9750,9750,9750,0
20230713,132700,61664360,9750,9750,9750,9750,0
20230713,132600,61664360,9750,9750,9750,9750,0
20230713,132500,61664360,9750,9750,9750,9750,0
20230713,132400,61664360,9750,9750,9750,9750,254
20230713,132300,59187860,9750,9750,9750,9750,0
20230713,132200,59187860,9750,9750,9750,9750,0
20230713,132100,59187860,9750,9750,9750,9750,0
20230713,132000,59187860,9750,9750,9750,9750,0
20230713,131900,59187860,9750,9750,9750,9750,0
20230713,131800,59187860,9750,9750,9750,9750,20
20230713,131700,58992860,9740,9740,9740,9740,0
20230713,131600,58992860,9740,9740,9740,9740,0
20230713,131500,58992860,9740,9740,9740,9740,4
20230713,131400,58953900,9750,9750,9750,9750,0
20230713,131300,58953900,9750,9750,9750,9750,0
20230713,131200,58953900,9750,9750,9750,9750,0
20230713,131100,58953900,9750,9750,9750,9750,0
20230713,131000,58953900,9750,9750,9750,9750,0
20230713,130900,58953900,9750,9750,9750,9750,2
20230713,130800,58934400,9750,9750,9750,9750,31
20230713,130700,58632150,9750,9750,9750,9750,0
20230713,130600,58632150,9750,9750,9750,9750,438
20230713,130500,54361650,9750,9750,9750,9750,0
20230713,130400,54361650,9750,9750,9750,9750,1
20230713,130300,54351900,9740,9740,9740,9740,0
20230713,130200,54351900,9740,9740,9740,9740,0
20230713,130100,54351900,9740,9740,9740,9740,99
20230713,130000,53387640,9740,9750,9750,9740,11
20230713,125900,53280490,9740,9740,9740,9740,0
20230713,125800,53280490,9740,9740,9740,9740,0
20230713,125700,53280490,9740,9740,9740,9740,178
20230713,125600,51546770,9740,9740,9740,9740,0
20230713,125500,51546770,9740,9740,9740,9740,127
20230713,125400,50309790,9740,9740,9740,9740,200
20230713,125300,48361790,9750,9750,9750,9750,4
20230713,125200,48322790,9750,9750,9750,9750,0
20230713,125100,48322790,9750,9750,9750,9750,0
20230713,125000,48322790,9750,9750,9750,9750,7
20230713,124900,48254540,9740,9740,9740,9740,0
20230713,124800,48254540,9740,9740,9740,9740,0
20230713,124700,48254540,9740,9740,9740,9740,3
20230713,124600,48225320,9740,9740,9740,9740,0
20230713,124500,48225320,9740,9740,9740,9740,0
20230713,124400,48225320,9740,9740,9740,9740,22
20230713,124300,48011040,9750,9750,9750,9750,0
20230713,124200,48011040,9750,9750,9750,9750,2
20230713,124100,47991540,9750,9740,9750,9740,38
20230713,124000,47621250,9740,9740,9740,9740,0
20230713,123900,47621250,9740,9740,9740,9740,8
20230713,123800,47543330,9740,9740,9740,9740,12
20230713,123700,47426450,9740,9740,9740,9740,0
20230713,123600,47426450,9740,9740,9740,9740,0
20230713,123500,47426450,9740,9740,9740,9740,1
20230713,123400,47416710,9740,9740,9740,9740,0
20230713,123300,47416710,9740,9740,9740,9740,0
20230713,123200,47416710,9740,9740,9740,9740,2
20230713,123100,47397230,9750,9750,9750,9750,6
20230713,123000,47338730,9750,9750,9750,9750,0
20230713,122900,47338730,9750,9750,9750,9750,0
20230713,122800,47338730,9750,9750,9750,9750,17
20230713,122700,47172980,9740,9740,9740,9740,0
20230713,122600,47172980,9740,9740,9740,9740,0
20230713,122500,47172980,9740,9740,9740,9740,0
20230713,122400,47172980,9740,9740,9740,9740,0
20230713,122300,47172980,9740,9740,9740,9740,0
20230713,122200,47172980,9740,9740,9740,9740,0
20230713,122100,47172980,9740,9740,9740,9740,0
20230713,122000,47172980,9740,9740,9740,9740,0
20230713,121900,47172980,9740,9740,9740,9740,1
20230713,121800,47163240,9740,9740,9740,9740,0
20230713,121700,47163240,9740,9740,9740,9740,0
20230713,121600,47163240,9740,9740,9740,9740,0
20230713,121500,47163240,9740,9740,9740,9740,0
20230713,121400,47163240,9740,9740,9740,9740,21
20230713,121300,46958700,9740,9740,9740,9740,0
20230713,121200,46958700,9740,9740,9740,9740,0
20230713,121100,46958700,9740,9740,9740,9740,0
20230713,121000,46958700,9740,9740,9740,9740,1
20230713,120900,46948960,9740,9740,9740,9740,250
20230713,120800,44513960,9740,9740,9740,9740,1
20230713,120700,44504220,9740,9740,9740,9740,11
20230713,120600,44397080,9740,9740,9740,9740,0
20230713,120500,44397080,9740,9740,9740,9740,10
20230713,120400,44299680,9740,9740,9740,9740,10
20230713,120300,44202280,9740,9740,9740,9740,16
20230713,120200,44046440,9740,9740,9740,9740,19
20230713,120100,43861380,9740,9740,9740,9740,8
20230713,120000,43783460,9730,9730,9730,9730,0
20230713,115900,43783460,9730,9730,9730,9730,381
20230713,115800,40076330,9730,9730,9730,9730,21
20230713,115700,39872000,9730,9730,9730,9730,40
20230713,115600,39482800,9730,9730,9730,9730,7
20230713,115500,39414690,9730,9730,9730,9730,0
20230713,115400,39414690,9730,9730,9730,9730,1
20230713,115300,39404960,9730,9730,9730,9730,0
20230713,115200,39404960,9730,9730,9730,9730,0
20230713,115100,39404960,9730,9730,9730,9730,0
20230713,115000,39404960,9730,9730,9730,9730,0
20230713,114900,39404960,9730,9730,9730,9730,0
20230713,114800,39404960,9730,9730,9730,9730,0
20230713,114700,39404960,9730,9730,9730,9730,0
20230713,114600,39404960,9730,9730,9730,9730,0
20230713,114500,39404960,9730,9730,9730,9730,0
20230713,114400,39404960,9730,9730,9730,9730,0
20230713,114300,39404960,9730,9730,9730,9730,0
20230713,114200,39404960,9730,9730,9730,9730,2
20230713,114100,39385500,9730,9730,9730,9730,0
20230713,114000,39385500,9730,9730,9730,9730,1
20230713,113900,39375770,9730,9730,9730,9730,0
20230713,113800,39375770,9730,9730,9730,9730,10
20230713,113700,39278470,9730,9730,9730,9730,0
20230713,113600,39278470,9730,9730,9730,9730,0
20230713,113500,39278470,9730,9730,9730,9730,0
20230713,113400,39278470,9730,9730,9730,9730,20
20230713,113300,39083870,9730,9730,9730,9730,0
20230713,113200,39083870,9730,9730,9730,9730,1
20230713,113100,39074140,9720,9720,9720,9720,1
20230713,113000,39064420,9720,9720,9720,9720,0
20230713,112900,39064420,9720,9720,9720,9720,0
20230713,112800,39064420,9720,9720,9720,9720,12
20230713,112700,38947780,9730,9730,9730,9730,0
20230713,112600,38947780,9730,9730,9730,9730,0
20230713,112500,38947780,9730,9730,9730,9730,0
20230713,112400,38947780,9730,9730,9730,9730,0
20230713,112300,38947780,9730,9730,9730,9730,1
20230713,112200,38938050,9720,9720,9720,9720,30
20230713,112100,38646450,9710,9710,9710,9710,0
20230713,112000,38646450,9710,9710,9710,9710,0
20230713,111900,38646450,9710,9710,9710,9710,52
20230713,111800,38141530,9720,9720,9720,9720,1
20230713,111700,38131810,9720,9720,9720,9720,20
20230713,111600,37937410,9720,9730,9730,9720,4
20230713,111500,37898520,9730,9730,9730,9730,2
20230713,111400,37879060,9730,9730,9730,9730,0
20230713,111300,37879060,9730,9730,9730,9730,1
20230713,111200,37869330,9730,9730,9730,9730,0
20230713,111100,37869330,9730,9730,9730,9730,0
20230713,111000,37869330,9730,9730,9730,9730,0
20230713,110900,37869330,9730,9730,9730,9730,90
20230713,110800,36993630,9720,9720,9720,9720,0
20230713,110700,36993630,9720,9720,9720,9720,1
20230713,110600,36983910,9720,9720,9720,9720,2
20230713,110500,36964470,9730,9730,9730,9730,0
20230713,110400,36964470,9730,9730,9730,9730,0
20230713,110300,36964470,9730,9730,9730,9730,1
20230713,110200,36954740,9730,9730,9730,9730,0
20230713,110100,36954740,9730,9730,9730,9730,0
20230713,110000,36954740,9730,9730,9730,9730,1
20230713,105900,36945010,9710,9710,9710,9710,0
20230713,105800,36945010,9710,9710,9710,9710,0
20230713,105700,36945010,9710,9710,9710,9710,0
20230713,105600,36945010,9710,9720,9720,9710,100
20230713,105500,35973890,9720,9720,9720,9720,0
20230713,105400,35973890,9720,9720,9720,9720,0
20230713,105300,35973890,9720,9720,9720,9720,0
20230713,105200,35973890,9720,9720,9720,9720,0
20230713,105100,35973890,9720,9720,9720,9720,0
20230713,105000,35973890,9720,9720,9720,9720,1
20230713,104900,35964170,9720,9720,9720,9720,1
20230713,104800,35954450,9720,9710,9720,9710,30
20230713,104700,35663140,9720,9720,9720,9720,1
20230713,104600,35653420,9720,9720,9720,9720,0
20230713,104500,35653420,9720,9720,9720,9720,1
20230713,104400,35643700,9710,9710,9710,9710,0
20230713,104300,35643700,9710,9710,9710,9710,0
20230713,104200,35643700,9710,9710,9710,9710,0
20230713,104100,35643700,9710,9710,9710,9710,200
20230713,104000,33701700,9710,9710,9710,9710,0
20230713,103900,33701700,9710,9710,9710,9710,0
20230713,103800,33701700,9710,9710,9710,9710,0
20230713,103700,33701700,9710,9710,9710,9710,23
20230713,103600,33478370,9720,9720,9720,9720,0
20230713,103500,33478370,9720,9720,9720,9720,74
20230713,103400,32759090,9720,9720,9720,9720,100
20230713,103300,31787090,9730,9740,9740,9730,14
20230713,103200,31650760,9740,9740,9740,9740,7
20230713,103100,31582580,9740,9740,9740,9740,3
20230713,103000,31553360,9730,9730,9730,9730,0
20230713,102900,31553360,9730,9730,9730,9730,0
20230713,102800,31553360,9730,9730,9730,9730,0
20230713,102700,31553360,9730,9730,9730,9730,0
20230713,102600,31553360,9730,9730,9730,9730,0
20230713,102500,31553360,9730,9730,9730,9730,0
20230713,102400,31553360,9730,9730,9730,9730,2
20230713,102300,31533900,9720,9720,9720,9720,0
20230713,102200,31533900,9720,9720,9720,9720,1
20230713,102100,31524180,9720,9720,9720,9720,1
20230713,102000,31514460,9720,9720,9720,9720,0
20230713,101900,31514460,9720,9720,9720,9720,0
20230713,101800,31514460,9720,9720,9720,9720,0
20230713,101700,31514460,9720,9720,9720,9720,0
20230713,101600,31514460,9720,9720,9720,9720,1
20230713,101500,31504740,9740,9740,9740,9740,0
20230713,101400,31504740,9740,9740,9740,9740,1
20230713,101300,31495000,9740,9740,9740,9740,0
20230713,101200,31495000,9740,9740,9740,9740,0
20230713,101100,31495000,9740,9740,9740,9740,0
20230713,101000,31495000,9740,9740,9740,9740,0
20230713,100900,31495000,9740,9740,9740,9740,1
20230713,100800,31485260,9740,9740,9740,9740,2
20230713,100700,31465780,9740,9740,9740,9740,0
20230713,100600,31465780,9740,9740,9740,9740,0
20230713,100500,31465780,9740,9740,9740,9740,46
20230713,100400,31017740,9740,9730,9740,9730,68
20230713,100300,30356090,9730,9730,9730,9730,205
20230713,100200,28361440,9730,9730,9730,9730,0
20230713,100100,28361440,9730,9730,9730,9730,2
20230713,100000,28341980,9730,9720,9730,9720,5
20230713,095900,28293370,9720,9720,9720,9720,1
20230713,095800,28283650,9720,9720,9720,9720,1
20230713,095700,28273930,9720,9720,9720,9720,0
20230713,095600,28273930,9720,9720,9720,9720,0
20230713,095500,28273930,9720,9720,9720,9720,1001
20230713,095400,18544210,9740,9740,9740,9740,54
20230713,095300,18018250,9740,9740,9740,9740,0
20230713,095200,18018250,9740,9740,9740,9740,0
20230713,095100,18018250,9740,9740,9740,9740,0
20230713,095000,18018250,9740,9740,9740,9740,0
20230713,094900,18018250,9740,9740,9740,9740,1
20230713,094800,18008510,9740,9740,9740,9740,0
20230713,094700,18008510,9740,9740,9740,9740,1
20230713,094600,17998770,9740,9740,9740,9740,0
20230713,094500,17998770,9740,9740,9740,9740,0
20230713,094400,17998770,9740,9740,9740,9740,5
20230713,094300,17950070,9740,9740,9740,9740,0
20230713,094200,17950070,9740,9740,9740,9740,0
20230713,094100,17950070,9740,9740,9740,9740,200
20230713,094000,16002070,9740,9740,9740,9740,10
20230713,093900,15904670,9740,9740,9740,9740,10
20230713,093800,15807270,9740,9740,9740,9740,0
20230713,093700,15807270,9740,9740,9740,9740,7
20230713,093600,15739090,9740,9740,9740,9740,0
20230713,093500,15739090,9740,9740,9740,9740,6
20230713,093400,15680650,9740,9740,9740,9740,2
20230713,093300,15661170,9740,9740,9740,9740,1
20230713,093200,15651430,9740,9740,9740,9740,1
20230713,093100,15641690,9740,9740,9740,9740,312
20230713,093000,12602810,9740,9740,9740,9740,31
20230713,092900,12300870,9740,9740,9740,9740,1
20230713,092800,12291130,9740,9730,9740,9730,12
20230713,092700,12174280,9740,9740,9740,9740,0
20230713,092600,12174280,9740,9740,9740,9740,0
20230713,092500,12174280,9740,9740,9740,9740,0
20230713,092400,12174280,9740,9740,9740,9740,0
20230713,092300,12174280,9740,9740,9740,9740,15
20230713,092200,12028180,9740,9740,9740,9740,0
20230713,092100,12028180,9740,9730,9740,9730,5
20230713,092000,11979520,9700,9710,9710,9700,34
20230713,091900,11649710,9700,9700,9700,9700,18
20230713,091800,11475110,9700,9700,9700,9700,39
20230713,091700,11096810,9700,9700,9700,9700,39
20230713,091600,10718510,9700,9700,9700,9700,34
20230713,091500,10388710,9700,9700,9700,9700,4
20230713,091400,10349910,9700,9700,9700,9700,20
20230713,091300,10155910,9700,9700,9700,9700,6
20230713,091200,10097710,9700,9700,9700,9700,13
20230713,091100,9971610,9700,9700,9700,9700,126
20230713,091000,8749410,9700,9710,9710,9700,159
20230713,090900,7207100,9700,9700,9700,9700,0
20230713,090800,7207100,9700,9700,9700,9700,0
20230713,090700,7207100,9700,9700,9700,9700,0
20230713,090600,7207100,9700,9700,9700,9700,0
20230713,090500,7207100,9700,9700,9700,9700,0
20230713,090400,7207100,9700,9700,9700,9700,74
20230713,090300,6489300,9700,9700,9700,9700,220
20230713,090200,4355300,9700,9700,9700,9700,56
20230713,090100,3812100,9700,9700,9700,9700,174
20230713,090000,2124300,9700,9700,9700,9700,219