stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,200400,339927950,3060,3060,3060,3060,1017
20230712,200300,339927950,3060,3060,3060,3060,0
20230712,200200,339927950,3060,3060,3060,3060,0
20230712,200100,339927950,3060,3060,3060,3060,0
20230712,200000,339927950,3060,3060,3060,3060,0
20230712,195900,339927950,3060,3060,3060,3060,0
20230712,195800,339927950,3060,3060,3060,3060,0
20230712,195700,339927950,3060,3060,3060,3060,0
20230712,195600,339927950,3060,3060,3060,3060,0
20230712,195500,339927950,3060,3060,3060,3060,0
20230712,195400,339927950,3060,3060,3060,3060,0
20230712,195300,339927950,3060,3060,3060,3060,0
20230712,195200,339927950,3060,3060,3060,3060,0
20230712,195100,339927950,3060,3060,3060,3060,0
20230712,195000,339927950,3060,3060,3060,3060,0
20230712,194900,339927950,3060,3060,3060,3060,0
20230712,194800,339927950,3060,3060,3060,3060,0
20230712,194700,339927950,3060,3060,3060,3060,0
20230712,194600,339927950,3060,3060,3060,3060,0
20230712,194500,339927950,3060,3060,3060,3060,0
20230712,194400,339927950,3060,3060,3060,3060,0
20230712,194300,339927950,3060,3060,3060,3060,0
20230712,194200,339927950,3060,3060,3060,3060,0
20230712,194100,339927950,3060,3060,3060,3060,0
20230712,194000,339927950,3060,3060,3060,3060,0
20230712,193900,339927950,3060,3060,3060,3060,0
20230712,193800,339927950,3060,3060,3060,3060,0
20230712,193700,339927950,3060,3060,3060,3060,0
20230712,193600,339927950,3060,3060,3060,3060,0
20230712,193500,339927950,3060,3060,3060,3060,0
20230712,193400,339927950,3060,3060,3060,3060,1017
20230712,193300,339927950,3060,3060,3060,3060,0
20230712,193200,339927950,3060,3060,3060,3060,0
20230712,193100,339927950,3060,3060,3060,3060,0
20230712,193000,339927950,3060,3060,3060,3060,0
20230712,192900,339927950,3060,3060,3060,3060,0
20230712,192800,339927950,3060,3060,3060,3060,0
20230712,192700,339927950,3060,3060,3060,3060,0
20230712,192600,339927950,3060,3060,3060,3060,0
20230712,192500,339927950,3060,3060,3060,3060,0
20230712,192400,339927950,3060,3060,3060,3060,0
20230712,192300,339927950,3060,3060,3060,3060,0
20230712,192200,339927950,3060,3060,3060,3060,0
20230712,192100,339927950,3060,3060,3060,3060,0
20230712,192000,339927950,3060,3060,3060,3060,0
20230712,191900,339927950,3060,3060,3060,3060,0
20230712,191800,339927950,3060,3060,3060,3060,0
20230712,191700,339927950,3060,3060,3060,3060,0
20230712,191600,339927950,3060,3060,3060,3060,0
20230712,191500,339927950,3060,3060,3060,3060,0
20230712,191400,339927950,3060,3060,3060,3060,0
20230712,191300,339927950,3060,3060,3060,3060,0
20230712,191200,339927950,3060,3060,3060,3060,0
20230712,191100,339927950,3060,3060,3060,3060,0
20230712,191000,339927950,3060,3060,3060,3060,0
20230712,190900,339927950,3060,3060,3060,3060,0
20230712,190800,339927950,3060,3060,3060,3060,0
20230712,190700,339927950,3060,3060,3060,3060,0
20230712,190600,339927950,3060,3060,3060,3060,0
20230712,190500,339927950,3060,3060,3060,3060,0
20230712,190400,339927950,3060,3060,3060,3060,1017
20230712,190300,339927950,3060,3060,3060,3060,0
20230712,190200,339927950,3060,3060,3060,3060,0
20230712,190100,339927950,3060,3060,3060,3060,0
20230712,190000,339927950,3060,3060,3060,3060,0
20230712,185900,339927950,3060,3060,3060,3060,0
20230712,185800,339927950,3060,3060,3060,3060,0
20230712,185700,339927950,3060,3060,3060,3060,0
20230712,185600,339927950,3060,3060,3060,3060,0
20230712,185500,339927950,3060,3060,3060,3060,0
20230712,185400,339927950,3060,3060,3060,3060,0
20230712,185300,339927950,3060,3060,3060,3060,0
20230712,185200,339927950,3060,3060,3060,3060,0
20230712,185100,339927950,3060,3060,3060,3060,0
20230712,185000,339927950,3060,3060,3060,3060,0
20230712,184900,339927950,3060,3060,3060,3060,0
20230712,184800,339927950,3060,3060,3060,3060,0
20230712,184700,339927950,3060,3060,3060,3060,0
20230712,184600,339927950,3060,3060,3060,3060,0
20230712,184500,339927950,3060,3060,3060,3060,0
20230712,184400,339927950,3060,3060,3060,3060,0
20230712,184300,339927950,3060,3060,3060,3060,0
20230712,184200,339927950,3060,3060,3060,3060,0
20230712,184100,339927950,3060,3060,3060,3060,0
20230712,184000,339927950,3060,3060,3060,3060,0
20230712,183900,339927950,3060,3060,3060,3060,0
20230712,183800,339927950,3060,3060,3060,3060,0
20230712,183700,339927950,3060,3060,3060,3060,0
20230712,183600,339927950,3060,3060,3060,3060,0
20230712,183500,339927950,3060,3060,3060,3060,0
20230712,183400,339927950,3060,3060,3060,3060,1017
20230712,183300,339927950,3060,3060,3060,3060,0
20230712,183200,339927950,3060,3060,3060,3060,0
20230712,183100,339927950,3060,3060,3060,3060,0
20230712,183000,339927950,3060,3060,3060,3060,0
20230712,182900,339927950,3060,3060,3060,3060,0
20230712,182800,339927950,3060,3060,3060,3060,0
20230712,182700,339927950,3060,3060,3060,3060,0
20230712,182600,339927950,3060,3060,3060,3060,0
20230712,182500,339927950,3060,3060,3060,3060,0
20230712,182400,339927950,3060,3060,3060,3060,0
20230712,182300,339927950,3060,3060,3060,3060,0
20230712,182200,339927950,3060,3060,3060,3060,0
20230712,182100,339927950,3060,3060,3060,3060,0
20230712,182000,339927950,3060,3060,3060,3060,0
20230712,181900,339927950,3060,3060,3060,3060,0
20230712,181800,339927950,3060,3060,3060,3060,0
20230712,181700,339927950,3060,3060,3060,3060,0
20230712,181600,339927950,3060,3060,3060,3060,0
20230712,181500,339927950,3060,3060,3060,3060,0
20230712,181400,339927950,3060,3060,3060,3060,0
20230712,181300,339927950,3060,3060,3060,3060,0
20230712,181200,339927950,3060,3060,3060,3060,0
20230712,181100,339927950,3060,3060,3060,3060,0
20230712,181000,339927950,3060,3060,3060,3060,0
20230712,180900,339927950,3060,3060,3060,3060,0
20230712,180800,339927950,3060,3060,3060,3060,0
20230712,180700,339927950,3060,3060,3060,3060,0
20230712,180600,339927950,3060,3060,3060,3060,0
20230712,180500,339927950,3060,3060,3060,3060,0
20230712,180400,339927950,3060,3060,3060,3060,1017
20230712,180300,339927950,3060,3060,3060,3060,0
20230712,180200,339927950,3060,3060,3060,3060,0
20230712,180100,339927950,3060,3060,3060,3060,0
20230712,180000,339927950,3060,3060,3060,3060,0
20230712,175900,339927950,3060,3060,3060,3060,0
20230712,175800,339927950,3060,3060,3060,3060,0
20230712,175700,339927950,3060,3060,3060,3060,0
20230712,175600,339927950,3060,3060,3060,3060,0
20230712,175500,339927950,3060,3060,3060,3060,0
20230712,175400,339927950,3060,3060,3060,3060,0
20230712,175300,339927950,3060,3060,3060,3060,0
20230712,175200,339927950,3060,3060,3060,3060,0
20230712,175100,339927950,3060,3060,3060,3060,0
20230712,175000,339927950,3060,3060,3060,3060,0
20230712,174900,339927950,3060,3060,3060,3060,0
20230712,174800,339927950,3060,3060,3060,3060,0
20230712,174700,339927950,3060,3060,3060,3060,0
20230712,174600,339927950,3060,3060,3060,3060,0
20230712,174500,339927950,3060,3060,3060,3060,0
20230712,174400,339927950,3060,3060,3060,3060,0
20230712,174300,339927950,3060,3060,3060,3060,0
20230712,174200,339927950,3060,3060,3060,3060,0
20230712,174100,339927950,3060,3060,3060,3060,0
20230712,174000,339927950,3060,3060,3060,3060,0
20230712,173900,339927950,3060,3060,3060,3060,0
20230712,173800,339927950,3060,3060,3060,3060,0
20230712,173700,339927950,3060,3060,3060,3060,0
20230712,173600,339927950,3060,3060,3060,3060,0
20230712,173500,339927950,3060,3060,3060,3060,0
20230712,173400,339927950,3060,3060,3060,3060,1017
20230712,173300,339927950,3060,3060,3060,3060,0
20230712,173200,339927950,3060,3060,3060,3060,0
20230712,173100,339927950,3060,3060,3060,3060,0
20230712,173000,339927950,3060,3060,3060,3060,0
20230712,172900,339927950,3060,3060,3060,3060,0
20230712,172800,339927950,3060,3060,3060,3060,0
20230712,172700,339927950,3060,3060,3060,3060,0
20230712,172600,339927950,3060,3060,3060,3060,0
20230712,172500,339927950,3060,3060,3060,3060,0
20230712,172400,339927950,3060,3060,3060,3060,0
20230712,172300,339927950,3060,3060,3060,3060,0
20230712,172200,339927950,3060,3060,3060,3060,0
20230712,172100,339927950,3060,3060,3060,3060,0
20230712,172000,339927950,3060,3060,3060,3060,0
20230712,171900,339927950,3060,3060,3060,3060,0
20230712,171800,339927950,3060,3060,3060,3060,0
20230712,171700,339927950,3060,3060,3060,3060,0
20230712,171600,339927950,3060,3060,3060,3060,0
20230712,171500,339927950,3060,3060,3060,3060,0
20230712,171400,339927950,3060,3060,3060,3060,0
20230712,171300,339927950,3060,3060,3060,3060,0
20230712,171200,339927950,3060,3060,3060,3060,0
20230712,171100,339927950,3060,3060,3060,3060,0
20230712,171000,339927950,3060,3060,3060,3060,0
20230712,170900,339927950,3060,3060,3060,3060,0
20230712,170800,339927950,3060,3060,3060,3060,0
20230712,170700,339927950,3060,3060,3060,3060,0
20230712,170600,339927950,3060,3060,3060,3060,0
20230712,170500,339927950,3060,3060,3060,3060,0
20230712,170400,339927950,3060,3060,3060,3060,1017
20230712,170300,339927950,3060,3060,3060,3060,0
20230712,170200,339927950,3060,3060,3060,3060,0
20230712,170100,339927950,3060,3060,3060,3060,0
20230712,170000,339927950,3060,3060,3060,3060,0
20230712,165900,339927950,3060,3060,3060,3060,0
20230712,165800,339927950,3060,3060,3060,3060,0
20230712,165700,339927950,3060,3060,3060,3060,0
20230712,165600,339927950,3060,3060,3060,3060,0
20230712,165500,339927950,3060,3060,3060,3060,0
20230712,165400,339927950,3060,3060,3060,3060,0
20230712,165300,339927950,3060,3060,3060,3060,0
20230712,165200,339927950,3060,3060,3060,3060,0
20230712,165100,339927950,3060,3060,3060,3060,0
20230712,165000,339927950,3060,3060,3060,3060,0
20230712,164900,339927950,3060,3060,3060,3060,0
20230712,164800,339927950,3060,3060,3060,3060,0
20230712,164700,339927950,3060,3060,3060,3060,0
20230712,164600,339927950,3060,3060,3060,3060,0
20230712,164500,339927950,3060,3060,3060,3060,0
20230712,164400,339927950,3060,3060,3060,3060,0
20230712,164300,339927950,3060,3060,3060,3060,0
20230712,164200,339927950,3060,3060,3060,3060,0
20230712,164100,339927950,3060,3060,3060,3060,0
20230712,164000,339927950,3060,3060,3060,3060,0
20230712,163900,339927950,3060,3060,3060,3060,0
20230712,163800,339927950,3060,3060,3060,3060,0
20230712,163700,339927950,3060,3060,3060,3060,0
20230712,163600,339927950,3060,3060,3060,3060,0
20230712,163500,339927950,3060,3060,3060,3060,0
20230712,163400,339927950,3060,3060,3060,3060,1017
20230712,163300,339927950,3060,3060,3060,3060,0
20230712,163200,339927950,3060,3060,3060,3060,0
20230712,163100,339927950,3060,3060,3060,3060,0
20230712,163000,339927950,3060,3060,3060,3060,0
20230712,162900,339927950,3060,3060,3060,3060,0
20230712,162800,339927950,3060,3060,3060,3060,0
20230712,162700,339927950,3060,3060,3060,3060,0
20230712,162600,339927950,3060,3060,3060,3060,0
20230712,162500,339927950,3060,3060,3060,3060,0
20230712,162400,339927950,3060,3060,3060,3060,0
20230712,162300,339927950,3060,3060,3060,3060,0
20230712,162200,339927950,3060,3060,3060,3060,0
20230712,162100,339927950,3060,3060,3060,3060,0
20230712,162000,339927950,3060,3060,3060,3060,0
20230712,161900,339927950,3060,3060,3060,3060,0
20230712,161800,339927950,3060,3060,3060,3060,0
20230712,161700,339927950,3060,3060,3060,3060,0
20230712,161600,339927950,3060,3060,3060,3060,0
20230712,161500,339927950,3060,3060,3060,3060,0
20230712,161400,339927950,3060,3060,3060,3060,0
20230712,161300,339927950,3060,3060,3060,3060,0
20230712,161200,339927950,3060,3060,3060,3060,0
20230712,161100,339927950,3060,3060,3060,3060,0
20230712,161000,339927950,3060,3060,3060,3060,0
20230712,160900,339927950,3060,3060,3060,3060,0
20230712,160800,339927950,3060,3060,3060,3060,0
20230712,160700,339927950,3060,3060,3060,3060,0
20230712,160600,339927950,3060,3060,3060,3060,0
20230712,160500,339927950,3060,3060,3060,3060,0
20230712,160400,339927950,3060,3060,3060,3060,1017
20230712,160300,339927950,3060,3060,3060,3060,0
20230712,160200,339927950,3060,3060,3060,3060,0
20230712,160100,339927950,3060,3060,3060,3060,0
20230712,160000,339927950,3060,3060,3060,3060,0
20230712,155900,339927950,3060,3060,3060,3060,0
20230712,155800,339927950,3060,3060,3060,3060,0
20230712,155700,339927950,3060,3060,3060,3060,0
20230712,155600,339927950,3060,3060,3060,3060,0
20230712,155500,339927950,3060,3060,3060,3060,0
20230712,155400,339927950,3060,3060,3060,3060,0
20230712,155300,339927950,3060,3060,3060,3060,0
20230712,155200,339927950,3060,3060,3060,3060,0
20230712,155100,339927950,3060,3060,3060,3060,0
20230712,155000,339927950,3060,3060,3060,3060,0
20230712,154900,339927950,3060,3060,3060,3060,0
20230712,154800,339927950,3060,3060,3060,3060,0
20230712,154700,339927950,3060,3060,3060,3060,0
20230712,154600,339927950,3060,3060,3060,3060,0
20230712,154500,339927950,3060,3060,3060,3060,0
20230712,154400,339927950,3060,3060,3060,3060,0
20230712,154300,339927950,3060,3060,3060,3060,0
20230712,154200,339927950,3060,3060,3060,3060,0
20230712,154100,339927950,3060,3060,3060,3060,0
20230712,154000,339927950,3060,3060,3060,3060,0
20230712,153900,339927950,3060,3060,3060,3060,0
20230712,153800,339927950,3060,3060,3060,3060,0
20230712,153700,339927950,3060,3060,3060,3060,0
20230712,153600,339927950,3060,3060,3060,3060,0
20230712,153500,339927950,3060,3060,3060,3060,0
20230712,153400,339927950,3060,3060,3060,3060,1017
20230712,153300,339927950,3060,3060,3060,3060,0
20230712,153200,339927950,3060,3060,3060,3060,0
20230712,153100,339927950,3060,3060,3060,3060,0
20230712,153000,339927950,3060,3060,3060,3060,1017
20230712,152900,336815930,3060,3060,3060,3060,0
20230712,152800,336815930,3060,3060,3060,3060,0
20230712,152700,336815930,3060,3060,3060,3060,0
20230712,152600,336815930,3060,3060,3060,3060,0
20230712,152500,336815930,3060,3060,3060,3060,0
20230712,152400,336815930,3060,3060,3060,3060,0
20230712,152300,336815930,3060,3060,3060,3060,0
20230712,152200,336815930,3060,3060,3060,3060,0
20230712,152100,336815930,3060,3060,3060,3060,0
20230712,152000,336815930,3060,3060,3060,3060,0
20230712,151900,336815930,3060,3050,3060,3035,2566
20230712,151800,328979960,3050,3045,3050,3040,516
20230712,151700,327408365,3040,3045,3045,3040,93
20230712,151600,327125565,3040,3040,3045,3040,51
20230712,151500,326970330,3045,3045,3045,3040,4
20230712,151400,326958160,3040,3045,3045,3040,26
20230712,151300,326879115,3040,3045,3045,3040,352
20230712,151200,325808105,3045,3045,3045,3040,608
20230712,151100,323957175,3045,3045,3045,3040,66
20230712,151000,323756470,3045,3045,3045,3040,353
20230712,150900,322681595,3045,3045,3045,3045,0
20230712,150800,322681595,3045,3045,3045,3045,2
20230712,150700,322675505,3040,3040,3040,3040,1
20230712,150600,322672465,3045,3040,3045,3040,3
20230712,150500,322663340,3045,3040,3045,3040,21
20230712,150400,322599495,3040,3040,3045,3040,12
20230712,150300,322563010,3045,3040,3045,3040,43
20230712,150200,322432285,3040,3035,3040,3035,154
20230712,150100,321964430,3040,3035,3040,3035,81
20230712,150000,321718590,3035,3035,3040,3035,14
20230712,145900,321676085,3040,3035,3040,3035,426
20230712,145800,320383155,3040,3040,3040,3035,37
20230712,145700,320270680,3040,3040,3040,3040,2
20230712,145600,320264600,3040,3040,3040,3040,0
20230712,145500,320264600,3040,3040,3040,3040,1537
20230712,145400,315592120,3040,3035,3040,3035,4
20230712,145300,315579975,3035,3035,3035,3035,16
20230712,145200,315531415,3030,3030,3030,3030,1
20230712,145100,315528385,3035,3035,3035,3035,16
20230712,145000,315479825,3035,3030,3035,3030,230
20230712,144900,314782905,3035,3030,3035,3030,34
20230712,144800,314679875,3030,3030,3035,3030,215
20230712,144700,314028200,3035,3035,3035,3035,214
20230712,144600,313378710,3035,3035,3035,3035,241
20230712,144500,312647275,3035,3030,3035,3030,350
20230712,144400,311586500,3030,3035,3035,3030,49
20230712,144300,311437935,3035,3030,3035,3030,180
20230712,144200,310891670,3035,3035,3035,3035,43
20230712,144100,310761165,3035,3035,3035,3035,287
20230712,144000,309890120,3035,3035,3035,3035,262
20230712,143900,309094950,3035,3030,3035,3030,2869
20230712,143800,300399715,3030,3030,3030,3030,184
20230712,143700,299842195,3035,3035,3035,3030,164
20230712,143600,299344605,3035,3030,3035,3030,125
20230712,143500,298965850,3030,3030,3035,3030,184
20230712,143400,298408295,3030,3030,3035,3030,286
20230712,143300,297541705,3035,3030,3035,3030,322
20230712,143200,296566000,3030,3030,3030,3030,160
20230712,143100,296081200,3030,3030,3035,3030,469
20230712,143000,294660125,3030,3030,3035,3030,157
20230712,142900,294184410,3030,3035,3035,3030,32
20230712,142800,294087445,3030,3040,3040,3030,140
20230712,142700,293663225,3040,3030,3040,3030,214
20230712,142600,293014510,3035,3030,3035,3030,458
20230712,142500,291626765,3030,3035,3035,3030,325
20230712,142400,290642005,3030,3030,3030,3030,1425
20230712,142300,286324255,3030,3035,3035,3030,128
20230712,142200,285935925,3035,3030,3035,3030,101
20230712,142100,285629770,3030,3030,3035,3030,251
20230712,142000,284869090,3030,3030,3030,3030,177
20230712,141900,284332780,3035,3035,3035,3030,228
20230712,141800,283641795,3030,3030,3030,3030,169
20230712,141700,283129725,3030,3030,3030,3030,706
20230712,141600,280990545,3030,3030,3030,3030,213
20230712,141500,280345155,3035,3035,3035,3035,13
20230712,141400,280305700,3035,3040,3040,3035,344
20230712,141300,279260930,3040,3035,3040,3030,254
20230712,141200,278490195,3035,3030,3035,3030,216
20230712,141100,277835410,3030,3035,3035,3030,191
20230712,141000,277256425,3035,3035,3035,3030,161
20230712,140900,276768565,3035,3040,3040,3030,244
20230712,140800,276028690,3035,3030,3035,3030,331
20230712,140700,275024260,3030,3030,3035,3030,203
20230712,140600,274409160,3030,3030,3030,3030,176
20230712,140500,273875880,3030,3035,3035,3030,199
20230712,140400,273272905,3030,3030,3030,3030,257
20230712,140300,272494195,3030,3030,3030,3030,215
20230712,140200,271842745,3030,3035,3035,3030,97
20230712,140100,271548435,3035,3040,3040,3035,38
20230712,140000,271433085,3035,3035,3035,3035,220
20230712,135900,270765385,3040,3035,3040,3035,158
20230712,135800,270285845,3040,3035,3040,3035,152
20230712,135700,269824515,3040,3035,3040,3035,302
20230712,135600,268907445,3035,3035,3035,3035,154
20230712,135500,268440055,3040,3035,3040,3035,158
20230712,135400,267960515,3040,3035,3040,3035,87
20230712,135300,267696460,3035,3040,3040,3035,165
20230712,135200,267195680,3035,3030,3035,3030,221
20230712,135100,266525940,3035,3035,3035,3030,177
20230712,135000,265989435,3030,3035,3035,3030,163
20230712,134900,265495505,3030,3035,3035,3030,176
20230712,134800,264962190,3030,3030,3030,3030,193
20230712,134700,264377400,3035,3030,3035,3030,96
20230712,134600,264086500,3030,3030,3040,3030,151
20230712,134500,263628930,3030,3030,3030,3030,261
20230712,134400,262838100,3030,3035,3035,3030,264
20230712,134300,262038170,3030,3030,3030,3030,216
20230712,134200,261383690,3030,3030,3030,3030,195
20230712,134100,260792840,3030,3030,3030,3030,161
20230712,134000,260305010,3035,3035,3035,3035,22
20230712,133900,260238240,3035,3030,3035,3030,175
20230712,133800,259707980,3035,3030,3035,3030,240
20230712,133700,258980630,3035,3030,3035,3030,172
20230712,133600,258459450,3030,3030,3030,3030,154
20230712,133500,257992830,3030,3030,3030,3030,217
20230712,133400,257335320,3040,3030,3040,3030,227
20230712,133300,256646855,3035,3035,3035,3030,31
20230712,133200,256552895,3030,3030,3030,3030,168
20230712,133100,256043855,3030,3030,3030,3030,217
20230712,133000,255386345,3035,3035,3035,3035,181
20230712,132900,254837010,3035,3035,3035,3035,184
20230712,132800,254278570,3035,3035,3040,3035,681
20230712,132700,252211730,3035,3030,3035,3030,175
20230712,132600,251681475,3030,3030,3030,3030,100
20230712,132500,251378475,3030,3030,3030,3030,216
20230712,132400,250723995,3030,3030,3030,3030,166
20230712,132300,250221015,3030,3030,3030,3030,166
20230712,132200,249718035,3030,3030,3035,3030,167
20230712,132100,249212020,3030,3030,3035,3030,168
20230712,132000,248702965,3030,3030,3035,3030,244
20230712,131900,247963625,3030,3025,3030,3025,70
20230712,131800,247751670,3020,3020,3020,3020,196
20230712,131700,247159750,3020,3025,3025,3020,149
20230712,131600,246709755,3020,3025,3025,3020,229
20230712,131500,246018115,3020,3025,3025,3020,215
20230712,131400,245368630,3025,3020,3025,3020,212
20230712,131300,244728130,3025,3020,3025,3020,223
20230712,131200,244054665,3020,3020,3020,3020,30
20230712,131100,243964065,3020,3020,3020,3020,203
20230712,131000,243351005,3020,3020,3020,3020,184
20230712,130900,242795325,3020,3025,3025,3020,354
20230712,130800,241726200,3025,3025,3025,3025,556
20230712,130700,240044300,3020,3020,3020,3020,264
20230712,130600,239247020,3020,3020,3020,3020,4
20230712,130500,239234940,3025,3025,3025,3025,66
20230712,130400,239035290,3020,3020,3020,3020,196
20230712,130300,238443370,3020,3020,3020,3020,229
20230712,130200,237751790,3020,3025,3025,3020,124
20230712,130100,237376795,3025,3025,3025,3025,218
20230712,130000,236717345,3025,3025,3025,3025,311
20230712,125900,235776570,3025,3025,3025,3025,10
20230712,125800,235746320,3025,3025,3025,3025,0
20230712,125700,235746320,3025,3025,3025,3025,233
20230712,125600,235041495,3025,3025,3025,3020,231
20230712,125500,234343715,3025,3020,3025,3020,175
20230712,125400,233815210,3020,3020,3020,3020,204
20230712,125300,233199130,3020,3025,3025,3020,297
20230712,125200,232300900,3030,3030,3030,3030,2
20230712,125100,232294840,3020,3020,3020,3020,87
20230712,125000,232032100,3020,3020,3020,3020,136
20230712,124900,231621380,3020,3020,3020,3020,217
20230712,124800,230966040,3020,3020,3020,3020,181
20230712,124700,230419420,3020,3020,3020,3020,281
20230712,124600,229570800,3025,3020,3025,3020,166
20230712,124500,229069440,3025,3020,3025,3020,35
20230712,124400,228963730,3020,3025,3025,3020,224
20230712,124300,228287225,3025,3025,3025,3020,180
20230712,124200,227743605,3025,3025,3025,3020,285
20230712,124100,226882135,3030,3025,3030,3025,162
20230712,124000,226392075,3025,3025,3025,3025,167
20230712,123900,225886900,3025,3025,3025,3025,221
20230712,123800,225218375,3025,3025,3025,3025,24
20230712,123700,225145775,3025,3030,3030,3025,214
20230712,123600,224498175,3025,3025,3025,3025,187
20230712,123500,223932500,3025,3025,3025,3025,322
20230712,123400,222958450,3025,3025,3030,3025,971
20230712,123300,220019675,3030,3025,3030,3025,172
20230712,123200,219499355,3025,3025,3025,3025,233
20230712,123100,218794530,3025,3025,3025,3025,26
20230712,123000,218715880,3025,3025,3025,3025,178
20230712,122900,218177430,3025,3030,3030,3025,142
20230712,122800,217747855,3030,3030,3030,3025,133
20230712,122700,217345515,3030,3030,3030,3025,138
20230712,122600,216928050,3030,3025,3030,3025,153
20230712,122500,216465125,3030,3030,3030,3030,174
20230712,122400,215937905,3030,3030,3030,3030,199
20230712,122300,215334935,3030,3030,3030,3030,159
20230712,122200,214853165,3030,3030,3030,3030,186
20230712,122100,214289585,3030,3035,3035,3030,168
20230712,122000,213780540,3030,3030,3030,3030,244
20230712,121900,213041220,3030,3030,3030,3030,159
20230712,121800,212559450,3030,3030,3030,3030,189
20230712,121700,211986780,3035,3030,3035,3030,72
20230712,121600,211768610,3030,3035,3035,3030,144
20230712,121500,211332270,3030,3035,3035,3030,134
20230712,121400,210926235,3035,3030,3035,3030,170
20230712,121300,210411125,3030,3030,3030,3030,201
20230712,121200,209802095,3035,3030,3035,3030,325
20230712,121100,208817335,3030,3030,3030,3030,154
20230712,121000,208350715,3030,3030,3030,3030,85
20230712,120900,208093165,3030,3035,3035,3030,162
20230712,120800,207602145,3030,3035,3035,3030,381
20230712,120700,206447710,3030,3035,3035,3030,173
20230712,120600,205923510,3030,3030,3030,3030,216
20230712,120500,205269030,3035,3035,3035,3030,568
20230712,120400,203547565,3030,3030,3030,3030,474
20230712,120300,202111345,3030,3035,3035,3030,146
20230712,120200,201668925,3035,3030,3035,3030,299
20230712,120100,200762800,3030,3030,3035,3030,228
20230712,120000,200071735,3030,3030,3035,3030,341
20230712,115900,199038270,3030,3030,3030,3030,137
20230712,115800,198623160,3035,3030,3035,3030,155
20230712,115700,198153425,3030,3030,3030,3030,310
20230712,115600,197214125,3030,3030,3030,3030,21
20230712,115500,197150495,3030,3035,3035,3030,141
20230712,115400,196723245,3035,3035,3035,3030,280
20230712,115300,195874495,3030,3030,3030,3030,456
20230712,115200,194492815,3030,3030,3030,3030,444
20230712,115100,193147495,3030,3030,3030,3030,1942
20230712,115000,187263235,3030,3030,3030,3030,581
20230712,114900,185502805,3030,3030,3030,3030,47
20230712,114800,185360395,3030,3035,3035,3030,278
20230712,114700,184518020,3030,3030,3030,3030,317
20230712,114600,183557510,3030,3030,3030,3030,182
20230712,114500,183006050,3030,3030,3035,3030,294
20230712,114400,182115220,3030,3035,3035,3030,139
20230712,114300,181694045,3035,3030,3035,3030,138
20230712,114200,181275900,3035,3035,3035,3035,22
20230712,114100,181209130,3030,3030,3030,3030,272
20230712,114000,180384970,3035,3035,3035,3030,168
20230712,113900,179875740,3030,3030,3030,3030,304
20230712,113800,178954620,3035,3030,3035,3030,443
20230712,113700,177612320,3035,3030,3035,3030,154
20230712,113600,177145605,3030,3030,3030,3030,1003
20230712,113500,174106515,3030,3020,3030,3020,670
20230712,113400,172081745,3020,3025,3025,3020,217
20230712,113300,171426395,3030,3020,3030,3020,6791
20230712,113200,150851425,3020,3020,3020,3015,327
20230712,113100,149864530,3020,3015,3020,3015,462
20230712,113000,148469935,3020,3015,3020,3015,416
20230712,112900,147214945,3020,3020,3020,3020,1
20230712,112800,147211925,3015,3020,3020,3015,545
20230712,112700,145566675,3015,3015,3015,3015,309
20230712,112600,144635040,3015,3020,3020,3015,468
20230712,112500,143223990,3020,3020,3020,3015,283
20230712,112400,142370000,3020,3020,3020,3020,476
20230712,112300,140932480,3020,3020,3020,3020,271
20230712,112200,140114060,3020,3020,3020,3020,575
20230712,112100,138377560,3015,3015,3020,3015,520
20230712,112000,136809265,3015,3020,3020,3015,151
20230712,111900,136353950,3020,3025,3025,3020,1827
20230712,111800,130836275,3025,3020,3025,3020,2038
20230712,111700,124676515,3020,3020,3020,3020,270
20230712,111600,123861115,3020,3020,3020,3020,1150
20230712,111500,120388115,3020,3020,3020,3020,353
20230712,111400,119322055,3020,3025,3025,3020,138
20230712,111300,118905255,3020,3025,3025,3020,315
20230712,111200,117953900,3020,3020,3020,3020,305
20230712,111100,117032800,3025,3020,3025,3020,233
20230712,111000,116328635,3020,3020,3025,3020,287
20230712,110900,115461320,3025,3020,3025,3020,250
20230712,110800,114705750,3020,3020,3020,3020,283
20230712,110700,113851090,3020,3020,3020,3020,306
20230712,110600,112926970,3020,3020,3020,3020,405
20230712,110500,111703870,3020,3020,3020,3020,350
20230712,110400,110646870,3020,3025,3025,3020,771
20230712,110300,108315950,3020,3020,3020,3020,257
20230712,110200,107539810,3025,3020,3025,3020,306
20230712,110100,106615640,3020,3020,3020,3020,28
20230712,110000,106531080,3020,3025,3025,3020,186
20230712,105900,105969110,3020,3020,3020,3020,256
20230712,105800,105195990,3020,3025,3025,3020,328
20230712,105700,104205420,3020,3020,3020,3020,287
20230712,105600,103338680,3020,3020,3020,3020,329
20230712,105500,102345100,3020,3020,3020,3020,282
20230712,105400,101493460,3020,3020,3020,3020,218
20230712,105300,100835100,3020,3020,3020,3020,264
20230712,105200,100037820,3020,3020,3020,3020,308
20230712,105100,99107660,3020,3025,3025,3020,462
20230712,105000,97710770,3025,3025,3025,3020,182
20230712,104900,97161010,3025,3025,3025,3020,225
20230712,104800,96481020,3030,3025,3030,3025,307
20230712,104700,95552330,3025,3025,3025,3025,128
20230712,104600,95165130,3025,3025,3025,3025,134
20230712,104500,94759780,3025,3025,3030,3025,238
20230712,104400,94039820,3025,3025,3025,3025,129
20230712,104300,93649595,3025,3025,3030,3025,407
20230712,104200,92417670,3025,3025,3025,3025,762
20230712,104100,90112620,3025,3025,3025,3025,132
20230712,104000,89713320,3025,3025,3025,3025,128
20230712,103900,89326120,3025,3030,3030,3025,267
20230712,103800,88518405,3030,3030,3030,3030,227
20230712,103700,87830595,3030,3025,3030,3025,266
20230712,103600,87025925,3025,3030,3030,3025,140
20230712,103500,86602375,3025,3030,3030,3025,391
20230712,103400,85418930,3030,3025,3030,3025,234
20230712,103300,84710570,3030,3030,3030,3030,52
20230712,103200,84553010,3025,3025,3025,3025,313
20230712,103100,83606185,3025,3025,3025,3025,179
20230712,103000,83064710,3025,3025,3025,3025,260
20230712,102900,82278210,3025,3025,3025,3025,137
20230712,102800,81863785,3025,3025,3025,3025,260
20230712,102700,81077285,3025,3025,3025,3025,1062
20230712,102600,77864735,3030,3030,3030,3030,2
20230712,102500,77858675,3025,3025,3025,3025,257
20230712,102400,77081250,3025,3025,3025,3025,130
20230712,102300,76688000,3030,3025,3030,3025,508
20230712,102200,75151250,3025,3025,3025,3025,225
20230712,102100,74470625,3025,3025,3025,3025,134
20230712,102000,74065275,3030,3025,3030,3025,475
20230712,101900,72628250,3030,3030,3030,3030,1
20230712,101800,72625220,3025,3025,3025,3025,314
20230712,101700,71675370,3025,3025,3030,3025,275
20230712,101600,70843485,3030,3030,3030,3030,10
20230712,101500,70813185,3025,3030,3030,3025,4634
20230712,101400,56791790,3035,3030,3035,3030,297
20230712,101300,55891630,3030,3030,3030,3030,363
20230712,101200,54791740,3035,3035,3035,3035,6
20230712,101100,54773530,3030,3035,3035,3030,149
20230712,101000,54321955,3030,3030,3030,3030,520
20230712,100900,52746355,3030,3030,3030,3030,0
20230712,100800,52746355,3030,3035,3035,3030,518
20230712,100700,51176805,3035,3035,3035,3035,5948
20230712,100600,33124625,3035,3035,3040,3035,251
20230712,100500,32362835,3040,3040,3040,3040,0
20230712,100400,32362835,3040,3040,3040,3035,182
20230712,100300,31810415,3035,3035,3035,3035,128
20230712,100200,31421935,3040,3040,3040,3035,202
20230712,100100,30808700,3040,3040,3040,3035,311
20230712,100000,29864720,3040,3040,3040,3040,203
20230712,095900,29247600,3040,3040,3040,3040,299
20230712,095800,28338640,3045,3045,3045,3040,152
20230712,095700,27876420,3050,3040,3050,3040,172
20230712,095600,27353510,3040,3040,3040,3040,231
20230712,095500,26651270,3050,3040,3050,3040,142
20230712,095400,26219450,3050,3045,3050,3045,1019
20230712,095300,23116585,3050,3045,3050,3045,129
20230712,095200,22723775,3050,3050,3050,3050,1
20230712,095100,22720725,3050,3055,3055,3050,14
20230712,095000,22677990,3050,3050,3050,3050,424
20230712,094900,21384790,3055,3055,3055,3055,0
20230712,094800,21384790,3055,3055,3055,3055,2
20230712,094700,21378680,3055,3055,3055,3055,43
20230712,094600,21247315,3055,3055,3055,3055,176
20230712,094500,20709635,3055,3050,3055,3050,130
20230712,094400,20313125,3050,3055,3055,3050,20
20230712,094300,20252030,3050,3050,3050,3050,149
20230712,094200,19797580,3050,3050,3050,3050,4
20230712,094100,19785380,3050,3050,3050,3050,0
20230712,094000,19785380,3050,3050,3050,3050,256
20230712,093900,19004580,3055,3055,3055,3055,0
20230712,093800,19004580,3055,3055,3055,3055,125
20230712,093700,18622705,3055,3055,3055,3055,33
20230712,093600,18521890,3055,3055,3055,3055,3
20230712,093500,18512725,3055,3055,3055,3055,24
20230712,093400,18439405,3055,3055,3055,3055,10
20230712,093300,18408855,3055,3055,3055,3050,75
20230712,093200,18179880,3055,3055,3055,3055,16
20230712,093100,18131000,3055,3055,3055,3055,19
20230712,093000,18072955,3055,3055,3055,3055,0
20230712,092900,18072955,3055,3055,3055,3055,9
20230712,092800,18045460,3055,3055,3055,3055,0
20230712,092700,18045460,3055,3055,3055,3050,12
20230712,092600,18008805,3055,3050,3055,3050,30
20230712,092500,17917160,3050,3050,3050,3050,5
20230712,092400,17901910,3050,3050,3050,3050,0
20230712,092300,17901910,3050,3050,3050,3050,35
20230712,092200,17795160,3045,3055,3055,3045,1203
20230712,092100,14131350,3055,3055,3055,3055,0
20230712,092000,14131350,3055,3055,3055,3055,8
20230712,091900,14106910,3050,3055,3055,3050,11
20230712,091800,14073310,3055,3055,3055,3055,5
20230712,091700,14058035,3055,3055,3055,3055,165
20230712,091600,13553960,3055,3055,3055,3055,0
20230712,091500,13553960,3055,3055,3055,3055,5
20230712,091400,13538685,3055,3055,3055,3055,19
20230712,091300,13480640,3045,3045,3045,3045,1123
20230712,091200,10061105,3045,3045,3045,3045,40
20230712,091100,9939305,3045,3045,3045,3045,1
20230712,091000,9936260,3045,3045,3045,3045,12
20230712,090900,9899720,3045,3045,3045,3045,252
20230712,090800,9132380,3045,3045,3045,3045,150
20230712,090700,8675630,3045,3045,3045,3035,521
20230712,090600,7094170,3045,3040,3045,3040,891
20230712,090500,4385515,3045,3040,3045,3040,580
20230712,090400,2619965,3045,3045,3045,3045,1
20230712,090300,2616920,3035,3040,3045,3035,414
20230712,090200,1359100,3045,3055,3055,3045,25
20230712,090100,1282835,3055,3045,3055,3045,317
20230712,090000,317200,3050,3050,3050,3050,104