stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,200600,316076810,3025,3025,3025,3025,12048
20230713,200500,316076810,3025,3025,3025,3025,0
20230713,200400,316076810,3025,3025,3025,3025,0
20230713,200300,316076810,3025,3025,3025,3025,0
20230713,200200,316076810,3025,3025,3025,3025,0
20230713,200100,316076810,3025,3025,3025,3025,0
20230713,200000,316076810,3025,3025,3025,3025,0
20230713,195900,316076810,3025,3025,3025,3025,0
20230713,195800,316076810,3025,3025,3025,3025,0
20230713,195700,316076810,3025,3025,3025,3025,0
20230713,195600,316076810,3025,3025,3025,3025,0
20230713,195500,316076810,3025,3025,3025,3025,0
20230713,195400,316076810,3025,3025,3025,3025,0
20230713,195300,316076810,3025,3025,3025,3025,0
20230713,195200,316076810,3025,3025,3025,3025,0
20230713,195100,316076810,3025,3025,3025,3025,0
20230713,195000,316076810,3025,3025,3025,3025,0
20230713,194900,316076810,3025,3025,3025,3025,0
20230713,194800,316076810,3025,3025,3025,3025,0
20230713,194700,316076810,3025,3025,3025,3025,0
20230713,194600,316076810,3025,3025,3025,3025,0
20230713,194500,316076810,3025,3025,3025,3025,0
20230713,194400,316076810,3025,3025,3025,3025,0
20230713,194300,316076810,3025,3025,3025,3025,0
20230713,194200,316076810,3025,3025,3025,3025,0
20230713,194100,316076810,3025,3025,3025,3025,0
20230713,194000,316076810,3025,3025,3025,3025,0
20230713,193900,316076810,3025,3025,3025,3025,0
20230713,193800,316076810,3025,3025,3025,3025,0
20230713,193700,316076810,3025,3025,3025,3025,0
20230713,193600,316076810,3025,3025,3025,3025,12048
20230713,193500,316076810,3025,3025,3025,3025,0
20230713,193400,316076810,3025,3025,3025,3025,0
20230713,193300,316076810,3025,3025,3025,3025,0
20230713,193200,316076810,3025,3025,3025,3025,0
20230713,193100,316076810,3025,3025,3025,3025,0
20230713,193000,316076810,3025,3025,3025,3025,0
20230713,192900,316076810,3025,3025,3025,3025,0
20230713,192800,316076810,3025,3025,3025,3025,0
20230713,192700,316076810,3025,3025,3025,3025,0
20230713,192600,316076810,3025,3025,3025,3025,0
20230713,192500,316076810,3025,3025,3025,3025,0
20230713,192400,316076810,3025,3025,3025,3025,0
20230713,192300,316076810,3025,3025,3025,3025,0
20230713,192200,316076810,3025,3025,3025,3025,0
20230713,192100,316076810,3025,3025,3025,3025,0
20230713,192000,316076810,3025,3025,3025,3025,0
20230713,191900,316076810,3025,3025,3025,3025,0
20230713,191800,316076810,3025,3025,3025,3025,0
20230713,191700,316076810,3025,3025,3025,3025,0
20230713,191600,316076810,3025,3025,3025,3025,0
20230713,191500,316076810,3025,3025,3025,3025,0
20230713,191400,316076810,3025,3025,3025,3025,0
20230713,191300,316076810,3025,3025,3025,3025,0
20230713,191200,316076810,3025,3025,3025,3025,0
20230713,191100,316076810,3025,3025,3025,3025,0
20230713,191000,316076810,3025,3025,3025,3025,0
20230713,190900,316076810,3025,3025,3025,3025,0
20230713,190800,316076810,3025,3025,3025,3025,0
20230713,190700,316076810,3025,3025,3025,3025,0
20230713,190600,316076810,3025,3025,3025,3025,12048
20230713,190500,316076810,3025,3025,3025,3025,0
20230713,190400,316076810,3025,3025,3025,3025,0
20230713,190300,316076810,3025,3025,3025,3025,0
20230713,190200,316076810,3025,3025,3025,3025,0
20230713,190100,316076810,3025,3025,3025,3025,0
20230713,190000,316076810,3025,3025,3025,3025,0
20230713,185900,316076810,3025,3025,3025,3025,0
20230713,185800,316076810,3025,3025,3025,3025,0
20230713,185700,316076810,3025,3025,3025,3025,0
20230713,185600,316076810,3025,3025,3025,3025,0
20230713,185500,316076810,3025,3025,3025,3025,0
20230713,185400,316076810,3025,3025,3025,3025,0
20230713,185300,316076810,3025,3025,3025,3025,0
20230713,185200,316076810,3025,3025,3025,3025,0
20230713,185100,316076810,3025,3025,3025,3025,0
20230713,185000,316076810,3025,3025,3025,3025,0
20230713,184900,316076810,3025,3025,3025,3025,0
20230713,184800,316076810,3025,3025,3025,3025,0
20230713,184700,316076810,3025,3025,3025,3025,0
20230713,184600,316076810,3025,3025,3025,3025,0
20230713,184500,316076810,3025,3025,3025,3025,0
20230713,184400,316076810,3025,3025,3025,3025,0
20230713,184300,316076810,3025,3025,3025,3025,0
20230713,184200,316076810,3025,3025,3025,3025,0
20230713,184100,316076810,3025,3025,3025,3025,0
20230713,184000,316076810,3025,3025,3025,3025,0
20230713,183900,316076810,3025,3025,3025,3025,0
20230713,183800,316076810,3025,3025,3025,3025,0
20230713,183700,316076810,3025,3025,3025,3025,0
20230713,183600,316076810,3025,3025,3025,3025,12048
20230713,183500,316076810,3025,3025,3025,3025,0
20230713,183400,316076810,3025,3025,3025,3025,0
20230713,183300,316076810,3025,3025,3025,3025,0
20230713,183200,316076810,3025,3025,3025,3025,0
20230713,183100,316076810,3025,3025,3025,3025,0
20230713,183000,316076810,3025,3025,3025,3025,0
20230713,182900,316076810,3025,3025,3025,3025,0
20230713,182800,316076810,3025,3025,3025,3025,0
20230713,182700,316076810,3025,3025,3025,3025,0
20230713,182600,316076810,3025,3025,3025,3025,0
20230713,182500,316076810,3025,3025,3025,3025,0
20230713,182400,316076810,3025,3025,3025,3025,0
20230713,182300,316076810,3025,3025,3025,3025,0
20230713,182200,316076810,3025,3025,3025,3025,0
20230713,182100,316076810,3025,3025,3025,3025,0
20230713,182000,316076810,3025,3025,3025,3025,0
20230713,181900,316076810,3025,3025,3025,3025,0
20230713,181800,316076810,3025,3025,3025,3025,0
20230713,181700,316076810,3025,3025,3025,3025,0
20230713,181600,316076810,3025,3025,3025,3025,0
20230713,181500,316076810,3025,3025,3025,3025,0
20230713,181400,316076810,3025,3025,3025,3025,0
20230713,181300,316076810,3025,3025,3025,3025,0
20230713,181200,316076810,3025,3025,3025,3025,0
20230713,181100,316076810,3025,3025,3025,3025,0
20230713,181000,316076810,3025,3025,3025,3025,0
20230713,180900,316076810,3025,3025,3025,3025,0
20230713,180800,316076810,3025,3025,3025,3025,0
20230713,180700,316076810,3025,3025,3025,3025,0
20230713,180600,316076810,3025,3025,3025,3025,12048
20230713,180500,316076810,3025,3025,3025,3025,0
20230713,180400,316076810,3025,3025,3025,3025,0
20230713,180300,316076810,3025,3025,3025,3025,0
20230713,180200,316076810,3025,3025,3025,3025,0
20230713,180100,316076810,3025,3025,3025,3025,0
20230713,180000,316076810,3025,3025,3025,3025,0
20230713,175900,316076810,3025,3025,3025,3025,0
20230713,175800,316076810,3025,3025,3025,3025,0
20230713,175700,316076810,3025,3025,3025,3025,0
20230713,175600,316076810,3025,3025,3025,3025,0
20230713,175500,316076810,3025,3025,3025,3025,0
20230713,175400,316076810,3025,3025,3025,3025,0
20230713,175300,316076810,3025,3025,3025,3025,0
20230713,175200,316076810,3025,3025,3025,3025,0
20230713,175100,316076810,3025,3025,3025,3025,0
20230713,175000,316076810,3025,3025,3025,3025,0
20230713,174900,316076810,3025,3025,3025,3025,0
20230713,174800,316076810,3025,3025,3025,3025,0
20230713,174700,316076810,3025,3025,3025,3025,0
20230713,174600,316076810,3025,3025,3025,3025,0
20230713,174500,316076810,3025,3025,3025,3025,0
20230713,174400,316076810,3025,3025,3025,3025,0
20230713,174300,316076810,3025,3025,3025,3025,0
20230713,174200,316076810,3025,3025,3025,3025,0
20230713,174100,316076810,3025,3025,3025,3025,0
20230713,174000,316076810,3025,3025,3025,3025,0
20230713,173900,316076810,3025,3025,3025,3025,0
20230713,173800,316076810,3025,3025,3025,3025,0
20230713,173700,316076810,3025,3025,3025,3025,0
20230713,173600,316076810,3025,3025,3025,3025,12048
20230713,173500,316076810,3025,3025,3025,3025,0
20230713,173400,316076810,3025,3025,3025,3025,0
20230713,173300,316076810,3025,3025,3025,3025,0
20230713,173200,316076810,3025,3025,3025,3025,0
20230713,173100,316076810,3025,3025,3025,3025,0
20230713,173000,316076810,3025,3025,3025,3025,0
20230713,172900,316076810,3025,3025,3025,3025,0
20230713,172800,316076810,3025,3025,3025,3025,0
20230713,172700,316076810,3025,3025,3025,3025,0
20230713,172600,316076810,3025,3025,3025,3025,0
20230713,172500,316076810,3025,3025,3025,3025,0
20230713,172400,316076810,3025,3025,3025,3025,0
20230713,172300,316076810,3025,3025,3025,3025,0
20230713,172200,316076810,3025,3025,3025,3025,0
20230713,172100,316076810,3025,3025,3025,3025,0
20230713,172000,316076810,3025,3025,3025,3025,0
20230713,171900,316076810,3025,3025,3025,3025,0
20230713,171800,316076810,3025,3025,3025,3025,0
20230713,171700,316076810,3025,3025,3025,3025,0
20230713,171600,316076810,3025,3025,3025,3025,0
20230713,171500,316076810,3025,3025,3025,3025,0
20230713,171400,316076810,3025,3025,3025,3025,0
20230713,171300,316076810,3025,3025,3025,3025,0
20230713,171200,316076810,3025,3025,3025,3025,0
20230713,171100,316076810,3025,3025,3025,3025,0
20230713,171000,316076810,3025,3025,3025,3025,0
20230713,170900,316076810,3025,3025,3025,3025,0
20230713,170800,316076810,3025,3025,3025,3025,0
20230713,170700,316076810,3025,3025,3025,3025,0
20230713,170600,316076810,3025,3025,3025,3025,12048
20230713,170500,316076810,3025,3025,3025,3025,0
20230713,170400,316076810,3025,3025,3025,3025,0
20230713,170300,316076810,3025,3025,3025,3025,0
20230713,170200,316076810,3025,3025,3025,3025,0
20230713,170100,316076810,3025,3025,3025,3025,0
20230713,170000,316076810,3025,3025,3025,3025,0
20230713,165900,316076810,3025,3025,3025,3025,0
20230713,165800,316076810,3025,3025,3025,3025,0
20230713,165700,316076810,3025,3025,3025,3025,0
20230713,165600,316076810,3025,3025,3025,3025,0
20230713,165500,316076810,3025,3025,3025,3025,0
20230713,165400,316076810,3025,3025,3025,3025,0
20230713,165300,316076810,3025,3025,3025,3025,0
20230713,165200,316076810,3025,3025,3025,3025,0
20230713,165100,316076810,3025,3025,3025,3025,0
20230713,165000,316076810,3025,3025,3025,3025,0
20230713,164900,316076810,3025,3025,3025,3025,0
20230713,164800,316076810,3025,3025,3025,3025,0
20230713,164700,316076810,3025,3025,3025,3025,0
20230713,164600,316076810,3025,3025,3025,3025,0
20230713,164500,316076810,3025,3025,3025,3025,0
20230713,164400,316076810,3025,3025,3025,3025,0
20230713,164300,316076810,3025,3025,3025,3025,0
20230713,164200,316076810,3025,3025,3025,3025,0
20230713,164100,316076810,3025,3025,3025,3025,0
20230713,164000,316076810,3025,3025,3025,3025,0
20230713,163900,316076810,3025,3025,3025,3025,0
20230713,163800,316076810,3025,3025,3025,3025,0
20230713,163700,316076810,3025,3025,3025,3025,0
20230713,163600,316076810,3025,3025,3025,3025,12048
20230713,163500,316076810,3025,3025,3025,3025,0
20230713,163400,316076810,3025,3025,3025,3025,0
20230713,163300,316076810,3025,3025,3025,3025,0
20230713,163200,316076810,3025,3025,3025,3025,0
20230713,163100,316076810,3025,3025,3025,3025,0
20230713,163000,316076810,3025,3025,3025,3025,0
20230713,162900,316076810,3025,3025,3025,3025,0
20230713,162800,316076810,3025,3025,3025,3025,0
20230713,162700,316076810,3025,3025,3025,3025,0
20230713,162600,316076810,3025,3025,3025,3025,0
20230713,162500,316076810,3025,3025,3025,3025,0
20230713,162400,316076810,3025,3025,3025,3025,0
20230713,162300,316076810,3025,3025,3025,3025,0
20230713,162200,316076810,3025,3025,3025,3025,0
20230713,162100,316076810,3025,3025,3025,3025,0
20230713,162000,316076810,3025,3025,3025,3025,0
20230713,161900,316076810,3025,3025,3025,3025,0
20230713,161800,316076810,3025,3025,3025,3025,0
20230713,161700,316076810,3025,3025,3025,3025,0
20230713,161600,316076810,3025,3025,3025,3025,0
20230713,161500,316076810,3025,3025,3025,3025,0
20230713,161400,316076810,3025,3025,3025,3025,0
20230713,161300,316076810,3025,3025,3025,3025,0
20230713,161200,316076810,3025,3025,3025,3025,0
20230713,161100,316076810,3025,3025,3025,3025,0
20230713,161000,316076810,3025,3025,3025,3025,0
20230713,160900,316076810,3025,3025,3025,3025,0
20230713,160800,316076810,3025,3025,3025,3025,0
20230713,160700,316076810,3025,3025,3025,3025,0
20230713,160600,316076810,3025,3025,3025,3025,12048
20230713,160500,316076810,3025,3025,3025,3025,0
20230713,160400,316076810,3025,3025,3025,3025,0
20230713,160300,316076810,3025,3025,3025,3025,0
20230713,160200,316076810,3025,3025,3025,3025,0
20230713,160100,316076810,3025,3025,3025,3025,0
20230713,160000,316076810,3025,3025,3025,3025,0
20230713,155900,316076810,3025,3025,3025,3025,0
20230713,155800,316076810,3025,3025,3025,3025,0
20230713,155700,316076810,3025,3025,3025,3025,0
20230713,155600,316076810,3025,3025,3025,3025,0
20230713,155500,316076810,3025,3025,3025,3025,0
20230713,155400,316076810,3025,3025,3025,3025,0
20230713,155300,316076810,3025,3025,3025,3025,0
20230713,155200,316076810,3025,3025,3025,3025,0
20230713,155100,316076810,3025,3025,3025,3025,0
20230713,155000,316076810,3025,3025,3025,3025,0
20230713,154900,316076810,3025,3025,3025,3025,0
20230713,154800,316076810,3025,3025,3025,3025,0
20230713,154700,316076810,3025,3025,3025,3025,0
20230713,154600,316076810,3025,3025,3025,3025,0
20230713,154500,316076810,3025,3025,3025,3025,0
20230713,154400,316076810,3025,3025,3025,3025,0
20230713,154300,316076810,3025,3025,3025,3025,0
20230713,154200,316076810,3025,3025,3025,3025,0
20230713,154100,316076810,3025,3025,3025,3025,0
20230713,154000,316076810,3025,3025,3025,3025,0
20230713,153900,316076810,3025,3025,3025,3025,0
20230713,153800,316076810,3025,3025,3025,3025,0
20230713,153700,316076810,3025,3025,3025,3025,0
20230713,153600,316076810,3025,3025,3025,3025,12048
20230713,153500,316076810,3025,3025,3025,3025,0
20230713,153400,316076810,3025,3025,3025,3025,0
20230713,153300,316076810,3025,3025,3025,3025,0
20230713,153200,316076810,3025,3025,3025,3025,0
20230713,153100,316076810,3025,3025,3025,3025,0
20230713,153000,316076810,3025,3025,3025,3025,12048
20230713,152900,279631610,3030,3030,3030,3030,0
20230713,152800,279631610,3030,3030,3030,3030,0
20230713,152700,279631610,3030,3030,3030,3030,0
20230713,152600,279631610,3030,3030,3030,3030,0
20230713,152500,279631610,3030,3030,3030,3030,0
20230713,152400,279631610,3030,3030,3030,3030,0
20230713,152300,279631610,3030,3030,3030,3030,0
20230713,152200,279631610,3030,3030,3030,3030,0
20230713,152100,279631610,3030,3030,3030,3030,0
20230713,152000,279631610,3030,3030,3030,3030,0
20230713,151900,279631610,3030,3045,3050,3030,136
20230713,151800,279218395,3030,3050,3050,3030,78
20230713,151700,278981735,3035,3035,3045,3025,915
20230713,151600,276210845,3030,3030,3040,3025,2836
20230713,151500,267617865,3030,3030,3035,3030,3201
20230713,151400,257918780,3030,3030,3035,3030,3153
20230713,151300,248362680,3035,3035,3045,3030,2857
20230713,151200,239702325,3035,3035,3035,3030,3074
20230713,151100,230385985,3035,3035,3040,3030,3324
20230713,151000,220303965,3035,3040,3040,3035,2739
20230713,150900,211986715,3040,3040,3040,3035,3203
20230713,150800,202254770,3040,3040,3045,3040,2514
20230713,150700,194612160,3040,3045,3045,3040,66
20230713,150600,194411425,3045,3050,3050,3045,181
20230713,150500,193860235,3045,3045,3045,3045,151
20230713,150400,193400440,3055,3050,3055,3050,3
20230713,150300,193391280,3045,3045,3045,3045,136
20230713,150200,192977160,3045,3045,3045,3045,204
20230713,150100,192355980,3050,3050,3050,3050,20
20230713,150000,192294980,3045,3040,3045,3040,184
20230713,145900,191734705,3045,3040,3045,3040,513
20230713,145800,190174935,3045,3045,3045,3045,60
20230713,145700,189992235,3040,3045,3045,3040,318
20230713,145600,189025510,3045,3045,3045,3045,23
20230713,145500,188955475,3045,3045,3045,3040,332
20230713,145400,187944975,3045,3045,3045,3045,0
20230713,145300,187944975,3045,3045,3050,3045,553
20230713,145200,186261080,3045,3045,3045,3045,75
20230713,145100,186032705,3045,3045,3045,3045,66
20230713,145000,185831735,3050,3045,3050,3045,75
20230713,144900,185603355,3045,3050,3050,3045,73
20230713,144800,185381060,3050,3045,3050,3045,377
20230713,144700,184231530,3045,3045,3045,3045,65
20230713,144600,184033605,3040,3040,3040,3040,74
20230713,144500,183808645,3055,3045,3055,3045,170
20230713,144400,183290220,3045,3045,3045,3040,138
20230713,144300,182870680,3045,3045,3045,3045,1
20230713,144200,182867635,3050,3040,3050,3040,339
20230713,144100,181835840,3040,3040,3040,3040,0
20230713,144000,181835840,3040,3040,3040,3040,141
20230713,143900,181407200,3045,3045,3045,3045,233
20230713,143800,180697715,3045,3045,3045,3045,1
20230713,143700,180694670,3040,3040,3040,3040,231
20230713,143600,179992430,3050,3050,3050,3050,30
20230713,143500,179900930,3040,3045,3045,3040,254
20230713,143400,179127520,3045,3045,3045,3045,0
20230713,143300,179127520,3045,3045,3045,3045,173
20230713,143200,178600735,3045,3045,3045,3045,66
20230713,143100,178399765,3045,3050,3050,3045,68
20230713,143000,178192700,3045,3045,3045,3045,165
20230713,142900,177690275,3045,3045,3045,3045,876
20230713,142800,175022855,3050,3045,3050,3045,66
20230713,142700,174821880,3050,3050,3050,3050,2
20230713,142600,174815780,3050,3045,3050,3045,156
20230713,142500,174340755,3045,3045,3045,3045,148
20230713,142400,173890095,3050,3050,3050,3050,151
20230713,142300,173429545,3050,3045,3050,3045,391
20230713,142200,172237300,3045,3040,3045,3040,159
20230713,142100,171753490,3045,3045,3045,3040,44
20230713,142000,171619535,3040,3045,3045,3040,81
20230713,141900,171373285,3040,3045,3045,3040,141
20230713,141800,170944330,3045,3050,3050,3045,74
20230713,141700,170718995,3045,3045,3045,3045,76
20230713,141600,170487575,3050,3050,3050,3045,87
20230713,141500,170222620,3050,3050,3050,3040,367
20230713,141400,169105245,3045,3045,3045,3045,1
20230713,141300,169102200,3045,3045,3045,3045,367
20230713,141200,167984685,3040,3040,3040,3040,155
20230713,141100,167513485,3045,3045,3045,3045,1
20230713,141000,167510440,3040,3040,3045,3040,331
20230713,140900,166503700,3040,3045,3045,3040,266
20230713,140800,165695045,3055,3055,3055,3055,0
20230713,140700,165695045,3055,3045,3055,3045,274
20230713,140600,164860685,3040,3045,3045,3040,80
20230713,140500,164617425,3045,3045,3045,3040,571
20230713,140400,162881570,3040,3040,3040,3040,143
20230713,140300,162446850,3045,3045,3045,3045,415
20230713,140200,161183175,3040,3040,3040,3040,66
20230713,140100,160982535,3040,3040,3040,3040,110
20230713,140000,160648135,3040,3040,3040,3040,75
20230713,135900,160420135,3040,3040,3045,3040,220
20230713,135800,159751325,3040,3040,3045,3040,109
20230713,135700,159419960,3040,3040,3040,3040,213
20230713,135600,158772440,3040,3040,3040,3040,107
20230713,135500,158447160,3040,3040,3040,3040,162
20230713,135400,157954680,3040,3045,3045,3040,76
20230713,135300,157723275,3045,3045,3045,3045,59
20230713,135200,157543620,3045,3050,3050,3045,254
20230713,135100,156770185,3045,3045,3045,3045,61
20230713,135000,156584440,3045,3045,3045,3045,157
20230713,134900,156106375,3045,3045,3045,3045,70
20230713,134800,155893225,3050,3045,3050,3045,194
20230713,134700,155301990,3045,3045,3045,3045,129
20230713,134600,154909185,3045,3045,3045,3045,0
20230713,134500,154909185,3045,3045,3045,3045,154
20230713,134400,154440255,3045,3045,3045,3045,136
20230713,134300,154026135,3045,3045,3045,3045,93
20230713,134200,153742950,3045,3040,3045,3040,228
20230713,134100,153049360,3045,3045,3045,3045,0
20230713,134000,153049360,3045,3045,3045,3045,92
20230713,133900,152769220,3045,3045,3045,3045,143
20230713,133800,152333785,3045,3045,3045,3045,30
20230713,133700,152242435,3045,3045,3045,3045,204
20230713,133600,151621255,3045,3045,3045,3045,169
20230713,133500,151106650,3050,3050,3050,3050,8
20230713,133400,151082250,3045,3045,3045,3045,184
20230713,133300,150521970,3045,3045,3045,3045,58
20230713,133200,150345360,3045,3045,3045,3045,261
20230713,133100,149550615,3045,3045,3045,3045,73
20230713,133000,149328330,3045,3045,3045,3045,152
20230713,132900,148865490,3045,3045,3045,3045,62
20230713,132800,148676700,3050,3050,3050,3050,2
20230713,132700,148670600,3045,3050,3050,3045,128
20230713,132600,148280735,3045,3055,3055,3045,75
20230713,132500,148052160,3060,3050,3060,3050,100
20230713,132400,147746915,3050,3050,3050,3050,7
20230713,132300,147725565,3045,3045,3045,3045,159
20230713,132200,147241410,3045,3045,3045,3045,66
20230713,132100,147040440,3045,3045,3045,3045,94
20230713,132000,146754210,3045,3045,3045,3045,60
20230713,131900,146571510,3045,3045,3045,3045,58
20230713,131800,146394900,3045,3045,3045,3045,255
20230713,131700,145618425,3045,3045,3045,3045,69
20230713,131600,145408320,3045,3050,3050,3045,166
20230713,131500,144902845,3045,3045,3045,3045,0
20230713,131400,144902845,3045,3045,3050,3045,273
20230713,131300,144070950,3045,3050,3050,3045,82
20230713,131200,143821210,3045,3045,3045,3045,64
20230713,131100,143626330,3050,3045,3050,3045,76
20230713,131000,143394905,3045,3045,3045,3045,59
20230713,130900,143215250,3050,3045,3050,3045,279
20230713,130800,142364690,3050,3050,3050,3050,1
20230713,130700,142361640,3045,3050,3050,3045,76
20230713,130600,142130210,3045,3045,3045,3045,61
20230713,130500,141944465,3045,3045,3045,3045,157
20230713,130400,141466400,3045,3045,3045,3045,60
20230713,130300,141283700,3050,3045,3050,3045,845
20230713,130200,138710520,3050,3050,3050,3045,73
20230713,130100,138488180,3050,3045,3050,3045,16
20230713,130000,138439455,3045,3045,3045,3045,244
20230713,125900,137696475,3045,3045,3045,3045,74
20230713,125800,137471145,3045,3045,3045,3045,156
20230713,125700,136996125,3045,3050,3050,3045,79
20230713,125600,136755565,3045,3050,3050,3045,495
20230713,125500,135246790,3050,3050,3050,3050,14
20230713,125400,135204090,3045,3045,3045,3045,73
20230713,125300,134981805,3050,3045,3050,3045,73
20230713,125200,134759515,3050,3050,3050,3045,106
20230713,125100,134436560,3045,3045,3045,3045,262
20230713,125000,133638770,3050,3045,3050,3045,62
20230713,124900,133449975,3045,3045,3050,3045,159
20230713,124800,132965815,3045,3045,3045,3045,0
20230713,124700,132965815,3045,3045,3045,3045,171
20230713,124600,132445120,3045,3045,3045,3045,72
20230713,124500,132225880,3050,3045,3050,3045,185
20230713,124400,131662405,3050,3045,3050,3045,111
20230713,124300,131324360,3045,3045,3050,3045,178
20230713,124200,130782335,3050,3045,3050,3045,162
20230713,124100,130288590,3045,3045,3045,3045,0
20230713,124000,130288590,3045,3045,3045,3045,256
20230713,123900,129509070,3045,3045,3045,3045,65
20230713,123800,129311145,3045,3050,3050,3045,81
20230713,123700,129064485,3045,3045,3045,3045,564
20230713,123600,127347105,3045,3045,3045,3045,1263
20230713,123500,123501270,3045,3045,3045,3045,0
20230713,123400,123501270,3045,3045,3045,3045,67
20230713,123300,123297255,3045,3050,3050,3045,77
20230713,123200,123062775,3050,3045,3050,3045,93
20230713,123100,122779490,3045,3045,3045,3045,167
20230713,123000,122270975,3045,3050,3050,3045,327
20230713,122900,121275010,3050,3045,3050,3045,177
20230713,122800,120735625,3050,3050,3050,3050,6
20230713,122700,120717325,3050,3050,3050,3045,2972
20230713,122600,111653020,3050,3050,3050,3050,78
20230713,122500,111415120,3050,3050,3050,3050,62
20230713,122400,111226020,3050,3050,3050,3050,169
20230713,122300,110710570,3055,3050,3055,3050,130
20230713,122200,110313715,3055,3055,3055,3055,260
20230713,122100,109519415,3050,3055,3055,3050,77
20230713,122000,109284560,3055,3050,3055,3050,166
20230713,121900,108778255,3050,3050,3050,3050,61
20230713,121800,108592205,3055,3050,3055,3050,141
20230713,121700,108162140,3055,3055,3055,3055,16
20230713,121600,108113260,3055,3055,3055,3055,73
20230713,121500,107890245,3055,3055,3055,3055,157
20230713,121400,107410610,3050,3050,3050,3050,54
20230713,121300,107245910,3050,3050,3050,3050,503
20230713,121200,105711760,3050,3050,3050,3050,105
20230713,121100,105391510,3045,3050,3050,3045,134
20230713,121000,104983475,3050,3050,3050,3050,0
20230713,120900,104983475,3050,3045,3050,3045,265
20230713,120800,104176045,3050,3045,3050,3045,150
20230713,120700,103718795,3050,3050,3050,3050,1
20230713,120600,103715745,3045,3050,3050,3045,213
20230713,120500,103067110,3050,3050,3050,3050,12
20230713,120400,103030510,3045,3045,3045,3045,326
20230713,120300,102037840,3045,3045,3045,3045,65
20230713,120200,101839915,3045,3045,3045,3045,400
20230713,120100,100621915,3055,3050,3055,3050,65
20230713,120000,100423505,3050,3050,3050,3050,225
20230713,115900,99737255,3050,3050,3050,3050,67
20230713,115800,99532905,3050,3050,3050,3050,63
20230713,115700,99340755,3050,3045,3050,3045,153
20230713,115600,98874405,3050,3050,3050,3050,58
20230713,115500,98697505,3050,3050,3050,3050,131
20230713,115400,98297955,3050,3050,3050,3050,29
20230713,115300,98209505,3050,3050,3050,3050,130
20230713,115200,97813005,3055,3055,3055,3055,0
20230713,115100,97813005,3055,3045,3055,3045,256
20230713,115000,97032210,3045,3045,3045,3045,226
20230713,114900,96344040,3055,3055,3055,3055,0
20230713,114800,96344040,3055,3050,3055,3050,474
20230713,114700,94897600,3045,3050,3050,3045,246
20230713,114600,94147660,3050,3055,3055,3050,137
20230713,114500,93729420,3050,3050,3050,3050,0
20230713,114400,93729420,3050,3045,3050,3045,263
20230713,114300,92928085,3045,3045,3045,3045,0
20230713,114200,92928085,3045,3045,3045,3045,159
20230713,114100,92443930,3045,3050,3050,3045,66
20230713,114000,92242955,3045,3045,3045,3045,1355
20230713,113900,88116980,3045,3045,3045,3045,246
20230713,113800,87367910,3045,3050,3050,3045,75
20230713,113700,87139480,3045,3050,3050,3045,187
20230713,113600,86569940,3050,3045,3050,3045,125
20230713,113500,86189310,3050,3050,3050,3050,0
20230713,113400,86189310,3050,3050,3050,3050,75
20230713,113300,85960560,3050,3045,3050,3045,29
20230713,113200,85872250,3050,3050,3050,3050,139
20230713,113100,85448300,3050,3050,3050,3050,92
20230713,113000,85167700,3050,3050,3050,3045,1575
20230713,112900,80364285,3055,3055,3055,3055,100
20230713,112800,80058785,3055,3055,3055,3055,105
20230713,112700,79738010,3055,3055,3055,3055,101
20230713,112600,79429455,3050,3055,3060,3050,151
20230713,112500,78967500,3050,3055,3055,3050,84
20230713,112400,78711245,3050,3050,3050,3050,60
20230713,112300,78528245,3055,3050,3055,3050,1080
20230713,112200,75234235,3055,3055,3055,3055,1
20230713,112100,75231180,3050,3055,3055,3050,102
20230713,112000,74919930,3055,3050,3055,3050,72
20230713,111900,74700325,3050,3050,3050,3050,60
20230713,111800,74517325,3050,3050,3050,3050,58
20230713,111700,74340425,3055,3050,3055,3050,361
20230713,111600,73237875,3055,3050,3055,3050,64
20230713,111500,73042670,3055,3055,3055,3055,1
20230713,111400,73039615,3050,3050,3050,3050,75
20230713,111300,72810865,3050,3050,3050,3050,67
20230713,111200,72606515,3050,3050,3050,3050,76
20230713,111100,72374715,3050,3055,3055,3050,125
20230713,111000,71993460,3050,3050,3050,3050,12
20230713,110900,71956860,3050,3050,3050,3050,129
20230713,110800,71563410,3050,3050,3050,3050,20
20230713,110700,71502410,3050,3050,3050,3050,20
20230713,110600,71441410,3050,3055,3055,3050,115
20230713,110500,71090635,3060,3060,3060,3060,10
20230713,110400,71060035,3045,3045,3045,3045,132
20230713,110300,70658095,3050,3045,3050,3045,65
20230713,110200,70460150,3045,3045,3045,3045,0
20230713,110100,70460150,3045,3045,3045,3045,0
20230713,110000,70460150,3045,3050,3050,3045,123
20230713,105900,70085415,3050,3045,3050,3045,67
20230713,105800,69881375,3045,3045,3045,3045,1
20230713,105700,69878330,3045,3045,3045,3045,95
20230713,105600,69589055,3050,3050,3050,3050,87
20230713,105500,69323705,3055,3055,3055,3055,16
20230713,105400,69274825,3060,3060,3060,3060,0
20230713,105300,69274825,3060,3045,3060,3045,137
20230713,105200,68857585,3050,3055,3055,3050,74
20230713,105100,68631880,3055,3055,3055,3055,20
20230713,105000,68570780,3055,3050,3055,3050,152
20230713,104900,68106755,3055,3055,3055,3050,12
20230713,104800,68070145,3045,3045,3045,3045,153
20230713,104700,67604260,3045,3045,3045,3045,124
20230713,104600,67226680,3045,3045,3045,3045,140
20230713,104500,66800380,3050,3050,3055,3050,7
20230713,104400,66779005,3045,3045,3045,3045,125
20230713,104300,66398380,3045,3045,3045,3045,20
20230713,104200,66337480,3045,3045,3045,3045,0
20230713,104100,66337480,3045,3050,3050,3045,197
20230713,104000,65737595,3050,3050,3050,3050,11
20230713,103900,65704045,3045,3045,3045,3045,0
20230713,103800,65704045,3045,3045,3045,3045,145
20230713,103700,65262520,3045,3045,3045,3045,67
20230713,103600,65058505,3055,3055,3055,3055,2
20230713,103500,65052395,3060,3060,3060,3060,0
20230713,103400,65052395,3060,3050,3060,3045,171
20230713,103300,64531650,3050,3055,3055,3050,15
20230713,103200,64485875,3055,3050,3055,3045,1873
20230713,103100,58781060,3050,3045,3050,3045,264
20230713,103000,57977100,3050,3050,3050,3050,6
20230713,102900,57958800,3050,3050,3050,3050,1100
20230713,102800,54603800,3050,3050,3050,3050,68
20230713,102700,54396400,3050,3050,3050,3050,68
20230713,102600,54189000,3050,3055,3055,3050,69
20230713,102500,53978285,3060,3060,3060,3060,2
20230713,102400,53972165,3060,3060,3060,3060,0
20230713,102300,53972165,3060,3060,3060,3060,0
20230713,102200,53972165,3060,3060,3060,3060,0
20230713,102100,53972165,3060,3060,3060,3060,0
20230713,102000,53972165,3060,3060,3060,3060,2
20230713,101900,53966045,3060,3060,3060,3060,0
20230713,101800,53966045,3060,3060,3060,3060,0
20230713,101700,53966045,3060,3065,3065,3060,3
20230713,101600,53956860,3065,3065,3065,3065,10
20230713,101500,53926210,3065,3065,3065,3065,1
20230713,101400,53923145,3065,3060,3065,3050,4504
20230713,101300,40175830,3065,3065,3065,3065,1
20230713,101200,40172765,3065,3065,3065,3065,0
20230713,101100,40172765,3065,3065,3065,3065,2
20230713,101000,40166635,3070,3070,3070,3070,0
20230713,100900,40166635,3070,3070,3070,3070,0
20230713,100800,40166635,3070,3070,3070,3070,0
20230713,100700,40166635,3070,3055,3070,3055,10
20230713,100600,40136055,3055,3060,3060,3055,1861
20230713,100500,34450690,3065,3065,3065,3065,1
20230713,100400,34447625,3065,3060,3065,3055,306
20230713,100300,33512460,3065,3065,3065,3065,1132
20230713,100200,30042880,3070,3070,3070,3070,6
20230713,100100,30024460,3070,3070,3070,3070,0
20230713,100000,30024460,3070,3070,3070,3070,0
20230713,095900,30024460,3070,3070,3070,3070,10
20230713,095800,29993760,3070,3070,3070,3070,4
20230713,095700,29981480,3070,3070,3070,3070,601
20230713,095600,28136410,3070,3070,3070,3070,1
20230713,095500,28133340,3065,3065,3065,3065,878
20230713,095400,25442270,3065,3060,3065,3060,6
20230713,095300,25423885,3055,3055,3055,3055,0
20230713,095200,25423885,3055,3055,3055,3055,0
20230713,095100,25423885,3055,3055,3055,3055,100
20230713,095000,25118385,3055,3055,3055,3055,519
20230713,094900,23532840,3055,3055,3055,3055,0
20230713,094800,23532840,3055,3055,3055,3055,0
20230713,094700,23532840,3055,3055,3055,3055,126
20230713,094600,23147910,3055,3055,3055,3055,0
20230713,094500,23147910,3055,3055,3055,3055,0
20230713,094400,23147910,3055,3060,3060,3055,1710
20230713,094300,17916360,3070,3070,3070,3070,0
20230713,094200,17916360,3070,3070,3070,3070,0
20230713,094100,17916360,3070,3070,3070,3070,0
20230713,094000,17916360,3070,3070,3070,3070,27
20230713,093900,17833470,3070,3070,3070,3070,41
20230713,093800,17707600,3070,3070,3070,3070,1
20230713,093700,17704530,3070,3070,3070,3065,9
20230713,093600,17676905,3070,3070,3070,3070,23
20230713,093500,17606295,3065,3065,3065,3060,87
20230713,093400,17339990,3065,3065,3065,3065,219
20230713,093300,16668755,3065,3065,3065,3065,0
20230713,093200,16668755,3065,3060,3065,3060,57
20230713,093100,16494255,3060,3060,3060,3060,207
20230713,093000,15860835,3060,3060,3060,3060,220
20230713,092900,15187635,3060,3060,3060,3060,6
20230713,092800,15169275,3060,3060,3060,3060,9
20230713,092700,15141735,3060,3060,3060,3060,0
20230713,092600,15141735,3060,3060,3060,3060,8
20230713,092500,15117255,3060,3060,3060,3060,1
20230713,092400,15114195,3060,3060,3060,3060,19
20230713,092300,15056055,3060,3060,3060,3060,244
20230713,092200,14309415,3065,3060,3065,3060,50
20230713,092100,14156355,3060,3060,3060,3060,5
20230713,092000,14141055,3060,3060,3060,3060,26
20230713,091900,14061495,3060,3065,3065,3060,132
20230713,091800,13657570,3065,3065,3065,3065,17
20230713,091700,13605465,3060,3060,3060,3060,0
20230713,091600,13605465,3060,3065,3065,3060,2
20230713,091500,13599340,3060,3060,3060,3060,0
20230713,091400,13599340,3060,3065,3065,3060,329
20230713,091300,12590960,3065,3060,3065,3060,16
20230713,091200,12541925,3065,3065,3065,3065,1
20230713,091100,12538860,3065,3065,3065,3065,16
20230713,091000,12489820,3065,3065,3065,3065,1
20230713,090900,12486755,3060,3060,3060,3060,1
20230713,090800,12483695,3060,3060,3060,3060,322
20230713,090700,11498375,3060,3070,3070,3060,1026
20230713,090600,8353485,3070,3070,3070,3070,0
20230713,090500,8353485,3070,3070,3070,3070,1420
20230713,090400,3994085,3070,3060,3070,3060,103
20230713,090300,3678120,3060,3060,3060,3060,1
20230713,090200,3675060,3060,3060,3060,3060,92
20230713,090100,3393540,3060,3060,3060,3060,4
20230713,090000,3381300,3060,3060,3060,3060,1104