stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,190900,505637960,11140,11140,11140,11140,2119
20230707,190800,505637960,11140,11140,11140,11140,0
20230707,190700,505637960,11140,11140,11140,11140,0
20230707,190600,505637960,11140,11140,11140,11140,0
20230707,190500,505637960,11140,11140,11140,11140,0
20230707,190400,505637960,11140,11140,11140,11140,0
20230707,190300,505637960,11140,11140,11140,11140,0
20230707,190200,505637960,11140,11140,11140,11140,0
20230707,190100,505637960,11140,11140,11140,11140,0
20230707,190000,505637960,11140,11140,11140,11140,0
20230707,185900,505637960,11140,11140,11140,11140,0
20230707,185800,505637960,11140,11140,11140,11140,0
20230707,185700,505637960,11140,11140,11140,11140,0
20230707,185600,505637960,11140,11140,11140,11140,0
20230707,185500,505637960,11140,11140,11140,11140,0
20230707,185400,505637960,11140,11140,11140,11140,0
20230707,185300,505637960,11140,11140,11140,11140,0
20230707,185200,505637960,11140,11140,11140,11140,0
20230707,185100,505637960,11140,11140,11140,11140,0
20230707,185000,505637960,11140,11140,11140,11140,0
20230707,184900,505637960,11140,11140,11140,11140,0
20230707,184800,505637960,11140,11140,11140,11140,0
20230707,184700,505637960,11140,11140,11140,11140,0
20230707,184600,505637960,11140,11140,11140,11140,0
20230707,184500,505637960,11140,11140,11140,11140,0
20230707,184400,505637960,11140,11140,11140,11140,0
20230707,184300,505637960,11140,11140,11140,11140,0
20230707,184200,505637960,11140,11140,11140,11140,0
20230707,184100,505637960,11140,11140,11140,11140,0
20230707,184000,505637960,11140,11140,11140,11140,0
20230707,183900,505637960,11140,11140,11140,11140,2119
20230707,183800,505637960,11140,11140,11140,11140,0
20230707,183700,505637960,11140,11140,11140,11140,0
20230707,183600,505637960,11140,11140,11140,11140,0
20230707,183500,505637960,11140,11140,11140,11140,0
20230707,183400,505637960,11140,11140,11140,11140,0
20230707,183300,505637960,11140,11140,11140,11140,0
20230707,183200,505637960,11140,11140,11140,11140,0
20230707,183100,505637960,11140,11140,11140,11140,0
20230707,183000,505637960,11140,11140,11140,11140,0
20230707,182900,505637960,11140,11140,11140,11140,0
20230707,182800,505637960,11140,11140,11140,11140,0
20230707,182700,505637960,11140,11140,11140,11140,0
20230707,182600,505637960,11140,11140,11140,11140,0
20230707,182500,505637960,11140,11140,11140,11140,0
20230707,182400,505637960,11140,11140,11140,11140,0
20230707,182300,505637960,11140,11140,11140,11140,0
20230707,182200,505637960,11140,11140,11140,11140,0
20230707,182100,505637960,11140,11140,11140,11140,0
20230707,182000,505637960,11140,11140,11140,11140,0
20230707,181900,505637960,11140,11140,11140,11140,0
20230707,181800,505637960,11140,11140,11140,11140,0
20230707,181700,505637960,11140,11140,11140,11140,0
20230707,181600,505637960,11140,11140,11140,11140,0
20230707,181500,505637960,11140,11140,11140,11140,0
20230707,181400,505637960,11140,11140,11140,11140,0
20230707,181300,505637960,11140,11140,11140,11140,0
20230707,181200,505637960,11140,11140,11140,11140,0
20230707,181100,505637960,11140,11140,11140,11140,0
20230707,181000,505637960,11140,11140,11140,11140,0
20230707,180900,505637960,11140,11140,11140,11140,2119
20230707,180800,505637960,11140,11140,11140,11140,0
20230707,180700,505637960,11140,11140,11140,11140,0
20230707,180600,505637960,11140,11140,11140,11140,0
20230707,180500,505637960,11140,11140,11140,11140,0
20230707,180400,505637960,11140,11140,11140,11140,0
20230707,180300,505637960,11140,11140,11140,11140,0
20230707,180200,505637960,11140,11140,11140,11140,0
20230707,180100,505637960,11140,11140,11140,11140,0
20230707,180000,505637960,11140,11140,11140,11140,0
20230707,175900,505637960,11140,11140,11140,11140,0
20230707,175800,505637960,11140,11140,11140,11140,0
20230707,175700,505637960,11140,11140,11140,11140,0
20230707,175600,505637960,11140,11140,11140,11140,0
20230707,175500,505637960,11140,11140,11140,11140,0
20230707,175400,505637960,11140,11140,11140,11140,0
20230707,175300,505637960,11140,11140,11140,11140,0
20230707,175200,505637960,11140,11140,11140,11140,0
20230707,175100,505637960,11140,11140,11140,11140,0
20230707,175000,505637960,11140,11140,11140,11140,0
20230707,174900,505637960,11140,11140,11140,11140,0
20230707,174800,505637960,11140,11140,11140,11140,0
20230707,174700,505637960,11140,11140,11140,11140,0
20230707,174600,505637960,11140,11140,11140,11140,0
20230707,174500,505637960,11140,11140,11140,11140,0
20230707,174400,505637960,11140,11140,11140,11140,0
20230707,174300,505637960,11140,11140,11140,11140,0
20230707,174200,505637960,11140,11140,11140,11140,0
20230707,174100,505637960,11140,11140,11140,11140,0
20230707,174000,505637960,11140,11140,11140,11140,0
20230707,173900,505637960,11140,11140,11140,11140,2119
20230707,173800,505637960,11140,11140,11140,11140,0
20230707,173700,505637960,11140,11140,11140,11140,0
20230707,173600,505637960,11140,11140,11140,11140,0
20230707,173500,505637960,11140,11140,11140,11140,0
20230707,173400,505637960,11140,11140,11140,11140,0
20230707,173300,505637960,11140,11140,11140,11140,0
20230707,173200,505637960,11140,11140,11140,11140,0
20230707,173100,505637960,11140,11140,11140,11140,0
20230707,173000,505637960,11140,11140,11140,11140,0
20230707,172900,505637960,11140,11140,11140,11140,0
20230707,172800,505637960,11140,11140,11140,11140,0
20230707,172700,505637960,11140,11140,11140,11140,0
20230707,172600,505637960,11140,11140,11140,11140,0
20230707,172500,505637960,11140,11140,11140,11140,0
20230707,172400,505637960,11140,11140,11140,11140,0
20230707,172300,505637960,11140,11140,11140,11140,0
20230707,172200,505637960,11140,11140,11140,11140,0
20230707,172100,505637960,11140,11140,11140,11140,0
20230707,172000,505637960,11140,11140,11140,11140,0
20230707,171900,505637960,11140,11140,11140,11140,0
20230707,171800,505637960,11140,11140,11140,11140,0
20230707,171700,505637960,11140,11140,11140,11140,0
20230707,171600,505637960,11140,11140,11140,11140,0
20230707,171500,505637960,11140,11140,11140,11140,0
20230707,171400,505637960,11140,11140,11140,11140,0
20230707,171300,505637960,11140,11140,11140,11140,0
20230707,171200,505637960,11140,11140,11140,11140,0
20230707,171100,505637960,11140,11140,11140,11140,0
20230707,171000,505637960,11140,11140,11140,11140,0
20230707,170900,505637960,11140,11140,11140,11140,2119
20230707,170800,505637960,11140,11140,11140,11140,0
20230707,170700,505637960,11140,11140,11140,11140,0
20230707,170600,505637960,11140,11140,11140,11140,0
20230707,170500,505637960,11140,11140,11140,11140,0
20230707,170400,505637960,11140,11140,11140,11140,0
20230707,170300,505637960,11140,11140,11140,11140,0
20230707,170200,505637960,11140,11140,11140,11140,0
20230707,170100,505637960,11140,11140,11140,11140,0
20230707,170000,505637960,11140,11140,11140,11140,0
20230707,165900,505637960,11140,11140,11140,11140,0
20230707,165800,505637960,11140,11140,11140,11140,0
20230707,165700,505637960,11140,11140,11140,11140,0
20230707,165600,505637960,11140,11140,11140,11140,0
20230707,165500,505637960,11140,11140,11140,11140,0
20230707,165400,505637960,11140,11140,11140,11140,0
20230707,165300,505637960,11140,11140,11140,11140,0
20230707,165200,505637960,11140,11140,11140,11140,0
20230707,165100,505637960,11140,11140,11140,11140,0
20230707,165000,505637960,11140,11140,11140,11140,0
20230707,164900,505637960,11140,11140,11140,11140,0
20230707,164800,505637960,11140,11140,11140,11140,0
20230707,164700,505637960,11140,11140,11140,11140,0
20230707,164600,505637960,11140,11140,11140,11140,0
20230707,164500,505637960,11140,11140,11140,11140,0
20230707,164400,505637960,11140,11140,11140,11140,0
20230707,164300,505637960,11140,11140,11140,11140,0
20230707,164200,505637960,11140,11140,11140,11140,0
20230707,164100,505637960,11140,11140,11140,11140,0
20230707,164000,505637960,11140,11140,11140,11140,0
20230707,163900,505637960,11140,11140,11140,11140,2119
20230707,163800,505637960,11140,11140,11140,11140,0
20230707,163700,505637960,11140,11140,11140,11140,0
20230707,163600,505637960,11140,11140,11140,11140,0
20230707,163500,505637960,11140,11140,11140,11140,0
20230707,163400,505637960,11140,11140,11140,11140,0
20230707,163300,505637960,11140,11140,11140,11140,0
20230707,163200,505637960,11140,11140,11140,11140,0
20230707,163100,505637960,11140,11140,11140,11140,0
20230707,163000,505637960,11140,11140,11140,11140,0
20230707,162900,505637960,11140,11140,11140,11140,0
20230707,162800,505637960,11140,11140,11140,11140,0
20230707,162700,505637960,11140,11140,11140,11140,0
20230707,162600,505637960,11140,11140,11140,11140,0
20230707,162500,505637960,11140,11140,11140,11140,0
20230707,162400,505637960,11140,11140,11140,11140,0
20230707,162300,505637960,11140,11140,11140,11140,0
20230707,162200,505637960,11140,11140,11140,11140,0
20230707,162100,505637960,11140,11140,11140,11140,0
20230707,162000,505637960,11140,11140,11140,11140,0
20230707,161900,505637960,11140,11140,11140,11140,0
20230707,161800,505637960,11140,11140,11140,11140,0
20230707,161700,505637960,11140,11140,11140,11140,0
20230707,161600,505637960,11140,11140,11140,11140,0
20230707,161500,505637960,11140,11140,11140,11140,0
20230707,161400,505637960,11140,11140,11140,11140,0
20230707,161300,505637960,11140,11140,11140,11140,0
20230707,161200,505637960,11140,11140,11140,11140,0
20230707,161100,505637960,11140,11140,11140,11140,0
20230707,161000,505637960,11140,11140,11140,11140,0
20230707,160900,505637960,11140,11140,11140,11140,2119
20230707,160800,505637960,11140,11140,11140,11140,0
20230707,160700,505637960,11140,11140,11140,11140,0
20230707,160600,505637960,11140,11140,11140,11140,0
20230707,160500,505637960,11140,11140,11140,11140,0
20230707,160400,505637960,11140,11140,11140,11140,0
20230707,160300,505637960,11140,11140,11140,11140,0
20230707,160200,505637960,11140,11140,11140,11140,0
20230707,160100,505637960,11140,11140,11140,11140,0
20230707,160000,505637960,11140,11140,11140,11140,0
20230707,155900,505637960,11140,11140,11140,11140,0
20230707,155800,505637960,11140,11140,11140,11140,0
20230707,155700,505637960,11140,11140,11140,11140,0
20230707,155600,505637960,11140,11140,11140,11140,0
20230707,155500,505637960,11140,11140,11140,11140,0
20230707,155400,505637960,11140,11140,11140,11140,0
20230707,155300,505637960,11140,11140,11140,11140,0
20230707,155200,505637960,11140,11140,11140,11140,0
20230707,155100,505637960,11140,11140,11140,11140,0
20230707,155000,505637960,11140,11140,11140,11140,0
20230707,154900,505637960,11140,11140,11140,11140,0
20230707,154800,505637960,11140,11140,11140,11140,0
20230707,154700,505637960,11140,11140,11140,11140,0
20230707,154600,505637960,11140,11140,11140,11140,0
20230707,154500,505637960,11140,11140,11140,11140,0
20230707,154400,505637960,11140,11140,11140,11140,0
20230707,154300,505637960,11140,11140,11140,11140,0
20230707,154200,505637960,11140,11140,11140,11140,0
20230707,154100,505637960,11140,11140,11140,11140,0
20230707,154000,505637960,11140,11140,11140,11140,0
20230707,153900,505637960,11140,11140,11140,11140,2119
20230707,153800,505637960,11140,11140,11140,11140,0
20230707,153700,505637960,11140,11140,11140,11140,0
20230707,153600,505637960,11140,11140,11140,11140,0
20230707,153500,505637960,11140,11140,11140,11140,0
20230707,153400,505637960,11140,11140,11140,11140,0
20230707,153300,505637960,11140,11140,11140,11140,0
20230707,153200,505637960,11140,11140,11140,11140,0
20230707,153100,505637960,11140,11140,11140,11140,0
20230707,153000,505637960,11140,11140,11140,11140,2119
20230707,152900,482032300,11060,11060,11060,11060,0
20230707,152800,482032300,11060,11060,11060,11060,0
20230707,152700,482032300,11060,11060,11060,11060,0
20230707,152600,482032300,11060,11060,11060,11060,0
20230707,152500,482032300,11060,11060,11060,11060,0
20230707,152400,482032300,11060,11060,11060,11060,0
20230707,152300,482032300,11060,11060,11060,11060,0
20230707,152200,482032300,11060,11060,11060,11060,0
20230707,152100,482032300,11060,11060,11060,11060,0
20230707,152000,482032300,11060,11060,11060,11060,0
20230707,151900,482032300,11060,11070,11100,11060,313
20230707,151800,478567320,11070,11090,11090,11060,70
20230707,151700,477792470,11070,11090,11090,11070,58
20230707,151600,477150200,11070,11090,11090,11070,80
20230707,151500,476264250,11070,11090,11090,11070,96
20230707,151400,475200760,11080,11090,11090,11080,93
20230707,151300,474169960,11090,11090,11090,11080,87
20230707,151200,473205550,11090,11090,11090,11090,40
20230707,151100,472761950,11090,11090,11090,11090,46
20230707,151000,472251810,11090,11090,11090,11090,40
20230707,150900,471808210,11090,11090,11090,11090,251
20230707,150800,469024620,11090,11090,11090,11090,297
20230707,150700,465730890,11090,11070,11090,11060,892
20230707,150600,455861030,11070,11070,11070,11070,44
20230707,150500,455373950,11070,11070,11070,11070,142
20230707,150400,453802010,11070,11070,11070,11050,66
20230707,150300,453072180,11070,11070,11070,11050,34
20230707,150200,452696160,11060,11070,11070,11060,55
20230707,150100,452087750,11070,11060,11070,11060,32
20230707,150000,451733770,11060,11070,11070,11060,38
20230707,145900,451313470,11070,11070,11070,11070,2
20230707,145800,451291330,11070,11070,11070,11070,0
20230707,145700,451291330,11070,11070,11070,11070,2
20230707,145600,451269190,11070,11060,11070,11050,147
20230707,145500,449642770,11070,11060,11070,11050,22
20230707,145400,449399640,11050,11060,11060,11050,12
20230707,145300,449267030,11080,11080,11080,11080,0
20230707,145200,449267030,11080,11070,11080,11050,121
20230707,145100,447926920,11050,11060,11060,11050,40
20230707,145000,447484910,11050,11050,11070,11050,41
20230707,144900,447031840,11050,11050,11060,11050,40
20230707,144800,446589830,11090,11070,11090,11050,37
20230707,144700,446180720,11080,11080,11080,11060,21
20230707,144600,445948410,11060,11060,11060,11060,36
20230707,144500,445550250,11060,11060,11060,11060,43
20230707,144400,445074670,11090,11070,11090,11060,20
20230707,144300,444853400,11060,11070,11070,11060,44
20230707,144200,444366740,11060,11070,11070,11060,132
20230707,144100,442905990,11070,11090,11090,11070,20
20230707,144000,442684560,11090,11090,11090,11090,2
20230707,143900,442662380,11090,11090,11090,11090,0
20230707,143800,442662380,11090,11090,11090,11090,0
20230707,143700,442662380,11090,11090,11090,11090,2
20230707,143600,442640200,11070,11060,11080,11060,222
20230707,143500,440180850,11070,11070,11070,11070,61
20230707,143400,439505580,11070,11080,11080,11070,21
20230707,143300,439273100,11090,11080,11090,11070,64
20230707,143200,438564150,11090,11080,11090,11080,23
20230707,143100,438309290,11090,11080,11090,11080,40
20230707,143000,437866080,11090,11090,11090,11090,0
20230707,142900,437866080,11090,11090,11090,11090,2
20230707,142800,437843900,11090,11090,11090,11090,19
20230707,142700,437633190,11090,11090,11090,11090,113
20230707,142600,436380020,11090,11080,11090,11080,59
20230707,142500,435725890,11090,11090,11090,11080,34
20230707,142400,435349010,11080,11090,11090,11080,19
20230707,142300,435138470,11090,11090,11090,11080,506
20230707,142200,429531930,11090,11090,11090,11090,92
20230707,142100,428511650,11090,11090,11090,11090,0
20230707,142000,428511650,11090,11090,11090,11090,1
20230707,141900,428500560,11090,11080,11090,11070,141
20230707,141800,426936920,11090,11090,11090,11090,2
20230707,141700,426914740,11090,11090,11090,11090,1
20230707,141600,426903650,11090,11060,11090,11060,127
20230707,141500,425495730,11060,11060,11060,11060,20
20230707,141400,425274530,11060,11080,11090,11060,41
20230707,141300,424821010,11060,11060,11060,11060,19
20230707,141200,424610870,11070,11070,11090,11070,68
20230707,141100,423858080,11070,11090,11090,11070,92
20230707,141000,422838140,11070,11090,11090,11070,41
20230707,140900,422384200,11070,11070,11070,11070,20
20230707,140800,422162800,11070,11080,11090,11070,37
20230707,140700,421753180,11070,11070,11090,11070,40
20230707,140600,421310360,11080,11090,11090,11070,265
20230707,140500,418371910,11070,11070,11070,11070,20
20230707,140400,418150510,11070,11080,11090,11070,44
20230707,140300,417663400,11070,11090,11090,11070,19
20230707,140200,417453050,11070,11090,11090,11070,39
20230707,140100,417021260,11070,11070,11070,11070,19
20230707,140000,416810930,11070,11070,11090,11070,38
20230707,135900,416390250,11070,11090,11090,11070,20
20230707,135800,416168830,11070,11070,11090,11070,85
20230707,135700,415226950,11070,11080,11080,11070,20
20230707,135600,415005540,11070,11070,11090,11070,39
20230707,135500,414573790,11090,11070,11090,11070,21
20230707,135400,414341300,11080,11070,11080,11070,40
20230707,135300,413898480,11070,11080,11080,11070,20
20230707,135200,413677070,11090,11090,11090,11070,22
20230707,135100,413433490,11090,11090,11090,11070,40
20230707,135000,412990620,11080,11080,11080,11080,54
20230707,134900,412392300,11080,11080,11080,11080,39
20230707,134800,411960180,11090,11090,11090,11090,3
20230707,134700,411926910,11090,11090,11090,11090,1
20230707,134600,411915820,11090,11090,11090,11090,2
20230707,134500,411893640,11090,11090,11090,11090,0
20230707,134400,411893640,11090,11090,11090,11090,2
20230707,134300,411871460,11090,11090,11090,11090,2
20230707,134200,411849280,11090,11090,11090,11090,2
20230707,134100,411827100,11090,11090,11090,11090,0
20230707,134000,411827100,11090,11090,11090,11090,1
20230707,133900,411816010,11080,11090,11090,11080,403
20230707,133800,407350740,11090,11100,11100,11090,131
20230707,133700,405897160,11100,11100,11100,11100,74
20230707,133600,405075760,11100,11100,11100,11100,1702
20230707,133500,386183560,11090,11090,11090,11090,235
20230707,133400,383577410,11090,11090,11090,11090,0
20230707,133300,383577410,11090,11090,11090,11090,2
20230707,133200,383555230,11090,11090,11090,11090,2
20230707,133100,383533050,11090,11090,11090,11090,301
20230707,133000,380194960,11070,11090,11090,11070,592
20230707,132900,373638450,11090,11080,11090,11080,22
20230707,132800,373394680,11090,11090,11090,11080,22
20230707,132700,373150900,11090,11090,11090,11080,20
20230707,132600,372929280,11080,11080,11080,11080,38
20230707,132500,372508240,11090,11080,11090,11080,22
20230707,132400,372264460,11080,11090,11090,11080,27
20230707,132300,371965270,11090,11090,11090,11090,1
20230707,132200,371954180,11090,11090,11090,11090,1
20230707,132100,371943090,11090,11090,11090,11090,1
20230707,132000,371932000,11090,11080,11090,11080,4
20230707,131900,371887660,11070,11070,11070,11070,0
20230707,131800,371887660,11070,11070,11070,11050,1128
20230707,131700,359419290,11080,11080,11080,11080,24
20230707,131600,359153370,11080,11050,11080,11050,22
20230707,131500,358910210,11060,11050,11060,11050,24
20230707,131400,358644940,11070,11080,11080,11050,24
20230707,131300,358379600,11080,11080,11080,11080,1
20230707,131200,358368520,11080,11070,11080,11050,55
20230707,131100,357759690,11080,11080,11080,11080,2
20230707,131000,357737530,11080,11080,11080,11080,1
20230707,130900,357726450,11080,11080,11080,11080,78
20230707,130800,356862210,11050,11060,11080,11050,44
20230707,130700,356375960,11050,11050,11050,11050,20
20230707,130600,356154960,11050,11050,11080,11050,23
20230707,130500,355900780,11050,11080,11080,11050,109
20230707,130400,354693770,11050,11050,11080,11050,42
20230707,130300,354229640,11050,11050,11050,11050,23
20230707,130200,353975490,11080,11050,11080,11050,20
20230707,130100,353754460,11050,11080,11080,11050,24
20230707,130000,353489200,11050,11050,11050,11050,24
20230707,125900,353224000,11050,11080,11080,11050,68
20230707,125800,352472570,11050,11090,11090,11050,27
20230707,125700,352174140,11050,11060,11060,11050,23
20230707,125600,351919980,11090,11090,11090,11050,22
20230707,125500,351676800,11050,11090,11090,11050,22
20230707,125400,351433660,11050,11050,11050,11050,24
20230707,125300,351168460,11050,11050,11060,11050,43
20230707,125200,350693290,11060,11050,11090,11050,26
20230707,125100,350405940,11090,11080,11090,11050,26
20230707,125000,350118510,11050,11050,11050,11050,0
20230707,124900,350118510,11050,11100,11100,11050,187
20230707,124800,348044620,11100,11100,11100,11100,2
20230707,124700,348022420,11100,11070,11100,11040,940
20230707,124600,337594570,11040,11070,11070,11040,22
20230707,124500,337351580,11050,11050,11050,11050,50
20230707,124400,336799080,11070,11050,11070,11050,22
20230707,124300,336555940,11070,11040,11070,11040,21
20230707,124200,336324070,11040,11060,11060,11040,22
20230707,124100,336081160,11040,11050,11050,11040,23
20230707,124000,335827230,11040,11040,11070,11040,44
20230707,123900,335341440,11040,11060,11060,11040,24
20230707,123800,335076440,11040,11050,11050,11040,21
20230707,123700,334844590,11070,11040,11070,11040,23
20230707,123600,334590610,11070,11070,11070,11050,25
20230707,123500,334314320,11050,11070,11070,11050,20
20230707,123400,334093290,11040,11040,11040,11040,18
20230707,123300,333894570,11040,11040,11040,11040,36
20230707,123200,333497130,11070,11040,11070,11040,22
20230707,123100,333254190,11040,11070,11070,11040,23
20230707,123000,333000210,11070,11050,11070,11050,29
20230707,122900,332679740,11060,11060,11060,11060,30
20230707,122800,332347940,11070,11070,11070,11060,23
20230707,122700,332093530,11060,11070,11070,11060,22
20230707,122600,331850190,11060,11070,11070,11060,22
20230707,122500,331606860,11070,11070,11070,11060,40
20230707,122400,331164260,11070,11060,11070,11050,26
20230707,122300,330876930,11050,11060,11060,11050,22
20230707,122200,330633820,11050,11050,11050,11050,20
20230707,122100,330412820,11050,11070,11070,11050,26
20230707,122000,330125440,11050,11070,11070,11050,43
20230707,121900,329650260,11070,11050,11070,11050,26
20230707,121800,329362940,11070,11050,11070,11050,21
20230707,121700,329130870,11050,11070,11070,11050,21
20230707,121600,328898800,11070,11070,11070,11050,22
20230707,121500,328655660,11050,11050,11070,11050,44
20230707,121400,328169410,11050,11050,11050,11050,22
20230707,121300,327926310,11070,11050,11070,11050,23
20230707,121200,327672140,11050,11070,11070,11050,21
20230707,121100,327440060,11050,11050,11060,11050,22
20230707,121000,327196940,11050,11050,11050,11050,45
20230707,120900,326699690,11070,11060,11070,11050,22
20230707,120800,326456540,11050,11070,11070,11050,23
20230707,120700,326202340,11050,11060,11060,11050,1789
20230707,120600,306416790,11060,11070,11090,11060,276
20230707,120500,303362640,11060,11080,11080,11060,23
20230707,120400,303108220,11090,11070,11090,11060,24
20230707,120300,302842740,11060,11090,11090,11060,21
20230707,120200,302610450,11060,11090,11090,11060,21
20230707,120100,302378160,11060,11060,11090,11060,41
20230707,120000,301924670,11070,11090,11090,11070,5
20230707,115900,301869270,11060,11060,11060,11060,45
20230707,115800,301371570,11090,11060,11090,11060,21
20230707,115700,301139280,11060,11080,11080,11060,23
20230707,115600,300884870,11060,11090,11090,11060,22
20230707,115500,300641510,11070,11070,11070,11070,23
20230707,115400,300386900,11070,11090,11090,11070,23
20230707,115300,300132270,11060,11080,11090,11060,37
20230707,115200,299722570,11050,11090,11090,11050,21
20230707,115100,299490480,11050,11090,11090,11050,19
20230707,115000,299280490,11090,11060,11090,11050,21
20230707,114900,299048390,11060,11070,11090,11060,52
20230707,114800,298473200,11090,11060,11090,11060,20
20230707,114700,298251970,11060,11090,11090,11060,22
20230707,114600,298008620,11060,11060,11060,11060,19
20230707,114500,297798480,11060,11090,11090,11060,24
20230707,114400,297532950,11060,11060,11090,11060,45
20230707,114300,297035220,11090,11060,11090,11060,21
20230707,114200,296802930,11060,11070,11070,11060,22
20230707,114100,296559600,11090,11080,11090,11060,22
20230707,114000,296316210,11060,11060,11060,11060,37
20230707,113900,295906990,11090,11070,11090,11060,23
20230707,113800,295652540,11060,11080,11080,11060,191
20230707,113700,293540040,11060,11060,11060,11060,21
20230707,113600,293307780,11100,11100,11100,11060,21
20230707,113500,293075440,11100,11060,11100,11060,22
20230707,113400,292832040,11060,11070,11080,11060,42
20230707,113300,292367470,11060,11060,11060,11060,19
20230707,113200,292157330,11100,11100,11100,11060,22
20230707,113100,291913890,11060,11060,11060,11060,36
20230707,113000,291515730,11070,11070,11080,11060,23
20230707,112900,291261300,11080,11080,11080,11080,57
20230707,112800,290629740,11080,11100,11100,11080,20
20230707,112700,290408100,11100,11060,11100,11060,23
20230707,112600,290153600,11060,11090,11090,11060,25
20230707,112500,289877020,11060,11060,11060,11060,39
20230707,112400,289445680,11060,11090,11090,11060,21
20230707,112300,289213390,11060,11090,11090,11060,18
20230707,112200,289014280,11060,11060,11100,11060,39
20230707,112100,288582900,11060,11060,11060,11060,21
20230707,112000,288350640,11060,11060,11060,11060,19
20230707,111900,288140500,11060,11060,11060,11060,35
20230707,111800,287753400,11060,11060,11060,11060,21
20230707,111700,287521140,11060,11060,11060,11060,19
20230707,111600,287311000,11060,11070,11100,11060,91
20230707,111500,286303790,11070,11070,11070,11070,23
20230707,111400,286049180,11070,11100,11100,11070,22
20230707,111300,285805610,11070,11070,11070,11070,42
20230707,111200,285340670,11090,11090,11090,11070,20
20230707,111100,285119230,11070,11070,11070,11070,1286
20230707,111000,270883210,11080,11080,11080,11080,82
20230707,110900,269974650,11080,11080,11080,11080,20
20230707,110800,269753050,11080,11090,11100,11080,132
20230707,110700,268289330,11090,11090,11090,11090,20
20230707,110600,268067530,11090,11090,11090,11090,19
20230707,110500,267856820,11090,11080,11090,11080,38
20230707,110400,267435590,11100,11100,11100,11080,23
20230707,110300,267180710,11080,11090,11090,11080,20
20230707,110200,266959100,11090,11090,11090,11090,24
20230707,110100,266692940,11090,11090,11090,11090,0
20230707,110000,266692940,11090,11090,11090,11090,1
20230707,105900,266681850,11080,11080,11080,11080,0
20230707,105800,266681850,11080,11080,11080,11080,0
20230707,105700,266681850,11080,11090,11100,11080,1031
20230707,105600,255239960,11080,11070,11090,11070,626
20230707,105500,248302550,11080,11060,11080,11060,19
20230707,105400,248092390,11080,11060,11080,11060,54
20230707,105300,247495130,11090,11090,11090,11090,0
20230707,105200,247495130,11090,11080,11090,11080,62
20230707,105100,246807590,11070,11070,11070,11070,0
20230707,105000,246807590,11070,11070,11070,11070,0
20230707,104900,246807590,11070,11070,11070,11070,93
20230707,104800,245778080,11070,11070,11070,11060,120
20230707,104700,244449860,11060,11060,11060,11060,18
20230707,104600,244250780,11070,11070,11070,11070,159
20230707,104500,242490650,11050,11050,11050,11050,18
20230707,104400,242291750,11050,11070,11070,11050,38
20230707,104300,241871830,11050,11050,11050,11050,20
20230707,104200,241650830,11050,11050,11050,11050,40
20230707,104100,241208830,11050,11070,11070,11050,42
20230707,104000,240744270,11050,11050,11050,11050,40
20230707,103900,240302270,11050,11050,11050,11050,19
20230707,103800,240092320,11050,11050,11050,11050,38
20230707,103700,239672420,11050,11070,11070,11050,20
20230707,103600,239451400,11050,11050,11070,11050,39
20230707,103500,239020430,11050,11050,11050,11050,18
20230707,103400,238821530,11050,11050,11050,11050,37
20230707,103300,238412680,11050,11050,11050,11050,19
20230707,103200,238202730,11050,11050,11070,11050,41
20230707,103100,237749660,11050,11050,11050,11050,22
20230707,103000,237506560,11050,11050,11050,11050,35
20230707,102900,237119810,11070,11070,11070,11070,0
20230707,102800,237119810,11070,11070,11070,11060,32
20230707,102700,236765860,11080,11080,11080,11080,2
20230707,102600,236743700,11080,11080,11080,11080,3
20230707,102500,236710460,11040,11040,11040,11040,0
20230707,102400,236710460,11040,11040,11040,11020,424
20230707,102300,232029960,11020,11040,11040,11020,717
20230707,102200,224117720,11080,11090,11090,11050,3800
20230707,102100,182070080,11090,11080,11090,11080,44
20230707,102000,181582350,11080,11080,11100,11080,32
20230707,101900,181227610,11080,11080,11090,11080,47
20230707,101800,180706630,11100,11080,11100,11080,21
20230707,101700,180473930,11080,11090,11090,11080,41
20230707,101600,180019270,11090,11090,11100,11090,44
20230707,101500,179531300,11080,11080,11080,11080,24
20230707,101400,179265380,11080,11080,11080,11080,42
20230707,101300,178800020,11100,11080,11100,11080,25
20230707,101200,178523000,11080,11100,11100,11080,44
20230707,101100,178035140,11100,11080,11100,11080,24
20230707,101000,177769140,11080,11080,11080,11080,35
20230707,100900,177381340,11070,11100,11100,11070,233
20230707,100800,174799870,11080,11100,11100,11080,37
20230707,100700,174389890,11080,11090,11090,11080,22
20230707,100600,174146120,11080,11080,11080,11080,39
20230707,100500,173714000,11080,11100,11100,11080,24
20230707,100400,173447930,11100,11090,11100,11090,220
20230707,100300,171007640,11100,11100,11100,11100,0
20230707,100200,171007640,11100,11100,11100,11100,0
20230707,100100,171007640,11100,11100,11100,11100,10
20230707,100000,170896640,11100,11100,11100,11100,5
20230707,095900,170841140,11100,11090,11100,11090,123
20230707,095800,169475920,11100,11080,11110,11080,954
20230707,095700,158893890,11080,11090,11090,11080,136
20230707,095600,157385850,11100,11100,11100,11100,31
20230707,095500,157041750,11110,11110,11110,11110,27
20230707,095400,156741780,11110,11110,11110,11110,32
20230707,095300,156386260,11110,11110,11110,11110,1
20230707,095200,156375150,11120,11120,11170,11100,263
20230707,095100,153448550,11100,11100,11100,11100,121
20230707,095000,152105450,11100,11100,11100,11100,143
20230707,094900,150518150,11100,11100,11100,11100,508
20230707,094800,144879350,11100,11100,11100,11100,0
20230707,094700,144879350,11100,11100,11100,11100,0
20230707,094600,144879350,11100,11100,11100,11100,16
20230707,094500,144701750,11080,11100,11100,11080,311
20230707,094400,141249850,11100,11100,11100,11100,211
20230707,094300,138907750,11100,11100,11100,11080,30
20230707,094200,138575110,11180,11090,11250,11090,1187
20230707,094100,125351620,11080,11080,11080,11080,0
20230707,094000,125351620,11080,11110,11110,11060,1260
20230707,093900,111396330,11100,11150,11340,11100,1448
20230707,093800,95202070,11150,11150,11150,11150,9
20230707,093700,95101720,11160,11060,11430,11060,1212
20230707,093600,81600850,11060,11060,11100,11060,1171
20230707,093500,68620330,11060,11070,11090,11060,535
20230707,093400,62692320,11060,11080,11090,11060,539
20230707,093300,56728120,11070,11080,11080,11070,59
20230707,093200,56074600,11080,11090,11100,11080,229
20230707,093100,53537070,11080,11090,11090,11080,27
20230707,093000,53237900,11100,11100,11100,11090,211
20230707,092900,50896900,11090,11110,11110,11090,296
20230707,092800,47613010,11100,11110,11110,11100,25
20230707,092700,47335430,11100,11110,11120,11100,65
20230707,092600,46613370,11120,11130,11130,11120,85
20230707,092500,45668130,11120,11130,11150,11120,554
20230707,092400,39502290,11130,11130,11130,11130,38
20230707,092300,39079350,11140,11140,11140,11140,100
20230707,092200,37965350,11150,11160,11160,11150,286
20230707,092100,34775400,11170,11190,11190,11170,240
20230707,092000,32093020,11190,11190,11190,11190,24
20230707,091900,31824460,11190,11190,11190,11190,43
20230707,091800,31343290,11190,11200,11200,11190,114
20230707,091700,30066850,11200,11210,11210,11200,112
20230707,091600,28811900,11210,11230,11230,11210,177
20230707,091500,26826290,11240,11250,11250,11240,156
20230707,091400,25072640,11260,11270,11270,11260,119
20230707,091300,23731670,11280,11310,11310,11280,195
20230707,091200,21526930,11300,11310,11310,11300,111
20230707,091100,20272340,11300,11300,11300,11300,19
20230707,091000,20057640,11310,11340,11340,11310,37
20230707,090900,19638810,11340,11350,11350,11340,85
20230707,090800,18674180,11350,11350,11350,11350,0
20230707,090700,18674180,11350,11360,11360,11350,42
20230707,090600,18197160,11360,11370,11370,11360,135
20230707,090500,16662390,11370,11370,11370,11370,33
20230707,090400,16287180,11370,11400,11400,11350,877
20230707,090300,6298430,11380,11410,11410,11380,88
20230707,090200,5295550,11360,11360,11360,11360,0
20230707,090100,5295550,11360,11380,11430,11360,211
20230707,090000,2892240,11360,11340,11360,11340,255