stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192300,14141193080,10480,10480,10480,10480,17121
20230713,192200,14141193080,10480,10480,10480,10480,0
20230713,192100,14141193080,10480,10480,10480,10480,0
20230713,192000,14141193080,10480,10480,10480,10480,0
20230713,191900,14141193080,10480,10480,10480,10480,0
20230713,191800,14141193080,10480,10480,10480,10480,0
20230713,191700,14141193080,10480,10480,10480,10480,0
20230713,191600,14141193080,10480,10480,10480,10480,0
20230713,191500,14141193080,10480,10480,10480,10480,0
20230713,191400,14141193080,10480,10480,10480,10480,0
20230713,191300,14141193080,10480,10480,10480,10480,0
20230713,191200,14141193080,10480,10480,10480,10480,0
20230713,191100,14141193080,10480,10480,10480,10480,0
20230713,191000,14141193080,10480,10480,10480,10480,0
20230713,190900,14141193080,10480,10480,10480,10480,0
20230713,190800,14141193080,10480,10480,10480,10480,0
20230713,190700,14141193080,10480,10480,10480,10480,0
20230713,190600,14141193080,10480,10480,10480,10480,0
20230713,190500,14141193080,10480,10480,10480,10480,0
20230713,190400,14141193080,10480,10480,10480,10480,0
20230713,190300,14141193080,10480,10480,10480,10480,0
20230713,190200,14141193080,10480,10480,10480,10480,0
20230713,190100,14141193080,10480,10480,10480,10480,0
20230713,190000,14141193080,10480,10480,10480,10480,0
20230713,185900,14141193080,10480,10480,10480,10480,0
20230713,185800,14141193080,10480,10480,10480,10480,0
20230713,185700,14141193080,10480,10480,10480,10480,0
20230713,185600,14141193080,10480,10480,10480,10480,0
20230713,185500,14141193080,10480,10480,10480,10480,0
20230713,185400,14141193080,10480,10480,10480,10480,0
20230713,185300,14141193080,10480,10480,10480,10480,17121
20230713,185200,14141193080,10480,10480,10480,10480,0
20230713,185100,14141193080,10480,10480,10480,10480,0
20230713,185000,14141193080,10480,10480,10480,10480,0
20230713,184900,14141193080,10480,10480,10480,10480,0
20230713,184800,14141193080,10480,10480,10480,10480,0
20230713,184700,14141193080,10480,10480,10480,10480,0
20230713,184600,14141193080,10480,10480,10480,10480,0
20230713,184500,14141193080,10480,10480,10480,10480,0
20230713,184400,14141193080,10480,10480,10480,10480,0
20230713,184300,14141193080,10480,10480,10480,10480,0
20230713,184200,14141193080,10480,10480,10480,10480,0
20230713,184100,14141193080,10480,10480,10480,10480,0
20230713,184000,14141193080,10480,10480,10480,10480,0
20230713,183900,14141193080,10480,10480,10480,10480,0
20230713,183800,14141193080,10480,10480,10480,10480,0
20230713,183700,14141193080,10480,10480,10480,10480,0
20230713,183600,14141193080,10480,10480,10480,10480,0
20230713,183500,14141193080,10480,10480,10480,10480,0
20230713,183400,14141193080,10480,10480,10480,10480,0
20230713,183300,14141193080,10480,10480,10480,10480,0
20230713,183200,14141193080,10480,10480,10480,10480,0
20230713,183100,14141193080,10480,10480,10480,10480,0
20230713,183000,14141193080,10480,10480,10480,10480,0
20230713,182900,14141193080,10480,10480,10480,10480,0
20230713,182800,14141193080,10480,10480,10480,10480,0
20230713,182700,14141193080,10480,10480,10480,10480,0
20230713,182600,14141193080,10480,10480,10480,10480,0
20230713,182500,14141193080,10480,10480,10480,10480,0
20230713,182400,14141193080,10480,10480,10480,10480,0
20230713,182300,14141193080,10480,10480,10480,10480,17121
20230713,182200,14141193080,10480,10480,10480,10480,0
20230713,182100,14141193080,10480,10480,10480,10480,0
20230713,182000,14141193080,10480,10480,10480,10480,0
20230713,181900,14141193080,10480,10480,10480,10480,0
20230713,181800,14141193080,10480,10480,10480,10480,0
20230713,181700,14141193080,10480,10480,10480,10480,0
20230713,181600,14141193080,10480,10480,10480,10480,0
20230713,181500,14141193080,10480,10480,10480,10480,0
20230713,181400,14141193080,10480,10480,10480,10480,0
20230713,181300,14141193080,10480,10480,10480,10480,0
20230713,181200,14141193080,10480,10480,10480,10480,0
20230713,181100,14141193080,10480,10480,10480,10480,0
20230713,181000,14141193080,10480,10480,10480,10480,0
20230713,180900,14141193080,10480,10480,10480,10480,0
20230713,180800,14141193080,10480,10480,10480,10480,0
20230713,180700,14141193080,10480,10480,10480,10480,0
20230713,180600,14141193080,10480,10480,10480,10480,0
20230713,180500,14141193080,10480,10480,10480,10480,0
20230713,180400,14141193080,10480,10480,10480,10480,0
20230713,180300,14141193080,10480,10480,10480,10480,0
20230713,180200,14141193080,10480,10480,10480,10480,0
20230713,180100,14141193080,10480,10480,10480,10480,0
20230713,180000,14141193080,10480,10480,10480,10480,0
20230713,175900,14141193080,10480,10480,10480,10480,0
20230713,175800,14141193080,10480,10480,10480,10480,0
20230713,175700,14141193080,10480,10480,10480,10480,0
20230713,175600,14141193080,10480,10480,10480,10480,0
20230713,175500,14141193080,10480,10480,10480,10480,0
20230713,175400,14141193080,10480,10480,10480,10480,0
20230713,175300,14141193080,10480,10480,10480,10480,17121
20230713,175200,14141193080,10480,10480,10480,10480,0
20230713,175100,14141193080,10480,10480,10480,10480,0
20230713,175000,14141193080,10480,10480,10480,10480,0
20230713,174900,14141193080,10480,10480,10480,10480,0
20230713,174800,14141193080,10480,10480,10480,10480,0
20230713,174700,14141193080,10480,10480,10480,10480,0
20230713,174600,14141193080,10480,10480,10480,10480,0
20230713,174500,14141193080,10480,10480,10480,10480,0
20230713,174400,14141193080,10480,10480,10480,10480,0
20230713,174300,14141193080,10480,10480,10480,10480,0
20230713,174200,14141193080,10480,10480,10480,10480,0
20230713,174100,14141193080,10480,10480,10480,10480,0
20230713,174000,14141193080,10480,10480,10480,10480,0
20230713,173900,14141193080,10480,10480,10480,10480,0
20230713,173800,14141193080,10480,10480,10480,10480,0
20230713,173700,14141193080,10480,10480,10480,10480,0
20230713,173600,14141193080,10480,10480,10480,10480,0
20230713,173500,14141193080,10480,10480,10480,10480,0
20230713,173400,14141193080,10480,10480,10480,10480,0
20230713,173300,14141193080,10480,10480,10480,10480,0
20230713,173200,14141193080,10480,10480,10480,10480,0
20230713,173100,14141193080,10480,10480,10480,10480,0
20230713,173000,14141193080,10480,10480,10480,10480,0
20230713,172900,14141193080,10480,10480,10480,10480,0
20230713,172800,14141193080,10480,10480,10480,10480,0
20230713,172700,14141193080,10480,10480,10480,10480,0
20230713,172600,14141193080,10480,10480,10480,10480,0
20230713,172500,14141193080,10480,10480,10480,10480,0
20230713,172400,14141193080,10480,10480,10480,10480,0
20230713,172300,14141193080,10480,10480,10480,10480,17121
20230713,172200,14141193080,10480,10480,10480,10480,0
20230713,172100,14141193080,10480,10480,10480,10480,0
20230713,172000,14141193080,10480,10480,10480,10480,0
20230713,171900,14141193080,10480,10480,10480,10480,0
20230713,171800,14141193080,10480,10480,10480,10480,0
20230713,171700,14141193080,10480,10480,10480,10480,0
20230713,171600,14141193080,10480,10480,10480,10480,0
20230713,171500,14141193080,10480,10480,10480,10480,0
20230713,171400,14141193080,10480,10480,10480,10480,0
20230713,171300,14141193080,10480,10480,10480,10480,0
20230713,171200,14141193080,10480,10480,10480,10480,0
20230713,171100,14141193080,10480,10480,10480,10480,0
20230713,171000,14141193080,10480,10480,10480,10480,0
20230713,170900,14141193080,10480,10480,10480,10480,0
20230713,170800,14141193080,10480,10480,10480,10480,0
20230713,170700,14141193080,10480,10480,10480,10480,0
20230713,170600,14141193080,10480,10480,10480,10480,0
20230713,170500,14141193080,10480,10480,10480,10480,0
20230713,170400,14141193080,10480,10480,10480,10480,0
20230713,170300,14141193080,10480,10480,10480,10480,0
20230713,170200,14141193080,10480,10480,10480,10480,0
20230713,170100,14141193080,10480,10480,10480,10480,0
20230713,170000,14141193080,10480,10480,10480,10480,0
20230713,165900,14141193080,10480,10480,10480,10480,0
20230713,165800,14141193080,10480,10480,10480,10480,0
20230713,165700,14141193080,10480,10480,10480,10480,0
20230713,165600,14141193080,10480,10480,10480,10480,0
20230713,165500,14141193080,10480,10480,10480,10480,0
20230713,165400,14141193080,10480,10480,10480,10480,0
20230713,165300,14141193080,10480,10480,10480,10480,17121
20230713,165200,14141193080,10480,10480,10480,10480,0
20230713,165100,14141193080,10480,10480,10480,10480,0
20230713,165000,14141193080,10480,10480,10480,10480,0
20230713,164900,14141193080,10480,10480,10480,10480,0
20230713,164800,14141193080,10480,10480,10480,10480,0
20230713,164700,14141193080,10480,10480,10480,10480,0
20230713,164600,14141193080,10480,10480,10480,10480,0
20230713,164500,14141193080,10480,10480,10480,10480,0
20230713,164400,14141193080,10480,10480,10480,10480,0
20230713,164300,14141193080,10480,10480,10480,10480,0
20230713,164200,14141193080,10480,10480,10480,10480,0
20230713,164100,14141193080,10480,10480,10480,10480,0
20230713,164000,14141193080,10480,10480,10480,10480,0
20230713,163900,14141193080,10480,10480,10480,10480,0
20230713,163800,14141193080,10480,10480,10480,10480,0
20230713,163700,14141193080,10480,10480,10480,10480,0
20230713,163600,14141193080,10480,10480,10480,10480,0
20230713,163500,14141193080,10480,10480,10480,10480,0
20230713,163400,14141193080,10480,10480,10480,10480,0
20230713,163300,14141193080,10480,10480,10480,10480,0
20230713,163200,14141193080,10480,10480,10480,10480,0
20230713,163100,14141193080,10480,10480,10480,10480,0
20230713,163000,14141193080,10480,10480,10480,10480,0
20230713,162900,14141193080,10480,10480,10480,10480,0
20230713,162800,14141193080,10480,10480,10480,10480,0
20230713,162700,14141193080,10480,10480,10480,10480,0
20230713,162600,14141193080,10480,10480,10480,10480,0
20230713,162500,14141193080,10480,10480,10480,10480,0
20230713,162400,14141193080,10480,10480,10480,10480,0
20230713,162300,14141193080,10480,10480,10480,10480,17121
20230713,162200,14141193080,10480,10480,10480,10480,0
20230713,162100,14141193080,10480,10480,10480,10480,0
20230713,162000,14141193080,10480,10480,10480,10480,0
20230713,161900,14141193080,10480,10480,10480,10480,0
20230713,161800,14141193080,10480,10480,10480,10480,0
20230713,161700,14141193080,10480,10480,10480,10480,0
20230713,161600,14141193080,10480,10480,10480,10480,0
20230713,161500,14141193080,10480,10480,10480,10480,0
20230713,161400,14141193080,10480,10480,10480,10480,0
20230713,161300,14141193080,10480,10480,10480,10480,0
20230713,161200,14141193080,10480,10480,10480,10480,0
20230713,161100,14141193080,10480,10480,10480,10480,0
20230713,161000,14141193080,10480,10480,10480,10480,0
20230713,160900,14141193080,10480,10480,10480,10480,0
20230713,160800,14141193080,10480,10480,10480,10480,0
20230713,160700,14141193080,10480,10480,10480,10480,0
20230713,160600,14141193080,10480,10480,10480,10480,0
20230713,160500,14141193080,10480,10480,10480,10480,0
20230713,160400,14141193080,10480,10480,10480,10480,0
20230713,160300,14141193080,10480,10480,10480,10480,0
20230713,160200,14141193080,10480,10480,10480,10480,0
20230713,160100,14141193080,10480,10480,10480,10480,0
20230713,160000,14141193080,10480,10480,10480,10480,0
20230713,155900,14141193080,10480,10480,10480,10480,0
20230713,155800,14141193080,10480,10480,10480,10480,0
20230713,155700,14141193080,10480,10480,10480,10480,0
20230713,155600,14141193080,10480,10480,10480,10480,0
20230713,155500,14141193080,10480,10480,10480,10480,0
20230713,155400,14141193080,10480,10480,10480,10480,0
20230713,155300,14141193080,10480,10480,10480,10480,17121
20230713,155200,14141193080,10480,10480,10480,10480,0
20230713,155100,14141193080,10480,10480,10480,10480,0
20230713,155000,14141193080,10480,10480,10480,10480,0
20230713,154900,14141193080,10480,10480,10480,10480,0
20230713,154800,14141193080,10480,10480,10480,10480,0
20230713,154700,14141193080,10480,10480,10480,10480,0
20230713,154600,14141193080,10480,10480,10480,10480,0
20230713,154500,14141193080,10480,10480,10480,10480,0
20230713,154400,14141193080,10480,10480,10480,10480,0
20230713,154300,14141193080,10480,10480,10480,10480,0
20230713,154200,14141193080,10480,10480,10480,10480,0
20230713,154100,14141193080,10480,10480,10480,10480,0
20230713,154000,14141193080,10480,10480,10480,10480,0
20230713,153900,14141193080,10480,10480,10480,10480,0
20230713,153800,14141193080,10480,10480,10480,10480,0
20230713,153700,14141193080,10480,10480,10480,10480,0
20230713,153600,14141193080,10480,10480,10480,10480,0
20230713,153500,14141193080,10480,10480,10480,10480,0
20230713,153400,14141193080,10480,10480,10480,10480,0
20230713,153300,14141193080,10480,10480,10480,10480,0
20230713,153200,14141193080,10480,10480,10480,10480,0
20230713,153100,14141193080,10480,10480,10480,10480,0
20230713,153000,14141193080,10480,10480,10480,10480,17121
20230713,152900,13961765000,10480,10480,10480,10480,0
20230713,152800,13961765000,10480,10480,10480,10480,0
20230713,152700,13961765000,10480,10480,10480,10480,0
20230713,152600,13961765000,10480,10480,10480,10480,0
20230713,152500,13961765000,10480,10480,10480,10480,0
20230713,152400,13961765000,10480,10480,10480,10480,0
20230713,152300,13961765000,10480,10480,10480,10480,0
20230713,152200,13961765000,10480,10480,10480,10480,0
20230713,152100,13961765000,10480,10480,10480,10480,0
20230713,152000,13961765000,10480,10480,10480,10480,0
20230713,151900,13961765000,10480,10500,10510,10480,3962
20230713,151800,13920161110,10510,10510,10510,10500,1318
20230713,151700,13906320430,10510,10500,10510,10500,1537
20230713,151600,13890171610,10510,10490,10510,10490,2404
20230713,151500,13864936430,10500,10500,10500,10490,703
20230713,151400,13857558930,10500,10500,10500,10490,1498
20230713,151300,13841834530,10500,10490,10510,10480,1418
20230713,151200,13826958320,10490,10490,10500,10490,2005
20230713,151100,13805925240,10500,10500,10500,10500,969
20230713,151000,13795750740,10500,10500,10510,10500,742
20230713,150900,13787959320,10500,10490,10500,10490,1758
20230713,150800,13769510170,10490,10510,10510,10490,840
20230713,150700,13760689920,10510,10500,10510,10500,1170
20230713,150600,13748399040,10500,10490,10500,10490,1214
20230713,150500,13735656950,10490,10490,10490,10480,1540
20230713,150400,13719505150,10490,10490,10490,10480,1099
20230713,150300,13707982140,10480,10490,10490,10480,2306
20230713,150200,13683811480,10500,10490,10500,10490,93
20230713,150100,13682835880,10500,10500,10500,10490,699
20230713,150000,13675501240,10500,10500,10500,10500,1784
20230713,145900,13656769240,10500,10510,10510,10500,2486
20230713,145800,13630658080,10520,10520,10520,10510,1577
20230713,145700,13614071320,10520,10510,10520,10510,2114
20230713,145600,13591842570,10510,10520,10520,10510,62
20230713,145500,13591190730,10510,10510,10530,10510,861
20230713,145400,13582133910,10520,10530,10540,10520,3269
20230713,145300,13547727120,10530,10540,10540,10530,1341
20230713,145200,13533594450,10550,10550,10550,10540,440
20230713,145100,13528955550,10550,10540,10550,10540,779
20230713,145000,13520744390,10540,10540,10540,10540,150
20230713,144900,13519163390,10540,10530,10540,10530,711
20230713,144800,13511674830,10550,10570,10570,10550,1507
20230713,144700,13495767930,10570,10570,10580,10560,1146
20230713,144600,13483654720,10570,10570,10580,10570,1063
20230713,144500,13472412680,10570,10540,10580,10530,6333
20230713,144400,13405581260,10530,10530,10540,10530,434
20230713,144300,13401011140,10530,10530,10540,10530,1002
20230713,144200,13390456430,10530,10520,10530,10510,954
20230713,144100,13380422940,10520,10500,10520,10500,1731
20230713,144000,13362225490,10510,10510,10510,10510,641
20230713,143900,13355488580,10530,10500,10530,10500,743
20230713,143800,13347687050,10500,10520,10530,10500,1341
20230713,143700,13333589870,10540,10520,10540,10520,552
20230713,143600,13327781470,10520,10520,10520,10500,209
20230713,143500,13325586530,10520,10510,10520,10500,739
20230713,143400,13317826590,10520,10500,10520,10500,2437
20230713,143300,13292237440,10490,10490,10490,10490,236
20230713,143200,13289761800,10500,10480,10500,10480,694
20230713,143100,13282481960,10480,10490,10490,10480,113
20230713,143000,13281296600,10490,10490,10500,10480,230
20230713,142900,13278884510,10480,10500,10500,10480,420
20230713,142800,13274477820,10500,10490,10500,10480,488
20230713,142700,13269360350,10490,10490,10490,10480,456
20230713,142600,13264579240,10490,10490,10490,10480,1481
20230713,142500,13249056850,10480,10500,10500,10480,748
20230713,142400,13241210040,10500,10490,10500,10490,244
20230713,142300,13238650370,10490,10500,10500,10490,262
20230713,142200,13235901380,10490,10490,10500,10480,2670
20230713,142100,13207910500,10490,10500,10500,10490,1146
20230713,142000,13195888840,10490,10490,10490,10490,874
20230713,141900,13186720580,10500,10510,10510,10500,3422
20230713,141800,13150787320,10520,10530,10530,10500,3892
20230713,141700,13109879640,10540,10540,10550,10530,658
20230713,141600,13102944030,10550,10540,10550,10540,687
20230713,141500,13095699900,10540,10530,10540,10520,568
20230713,141400,13089716920,10520,10510,10520,10500,2312
20230713,141300,13065408520,10510,10510,10510,10510,92
20230713,141200,13064441600,10510,10500,10510,10500,819
20230713,141100,13055840350,10500,10510,10510,10500,790
20230713,141000,13047541110,10510,10510,10510,10510,1328
20230713,140900,13033583830,10510,10510,10510,10510,277
20230713,140800,13030672560,10510,10520,10520,10510,68
20230713,140700,13029957330,10520,10520,10520,10510,243
20230713,140600,13027401640,10510,10510,10510,10510,136
20230713,140500,13025972280,10520,10510,10520,10510,435
20230713,140400,13021397650,10510,10510,10520,10510,1125
20230713,140300,13009569910,10510,10510,10520,10510,835
20230713,140200,13000794040,10520,10520,10520,10510,144
20230713,140100,12999279650,10510,10520,10520,10510,247
20230713,140000,12996683210,10520,10520,10520,10510,187
20230713,135900,12994717440,10510,10510,10520,10510,1032
20230713,135800,12983871010,10520,10520,10520,10510,1483
20230713,135700,12968281190,10520,10540,10540,10520,2891
20230713,135600,12937834720,10540,10560,10570,10540,4578
20230713,135500,12889515270,10560,10560,10560,10560,44
20230713,135400,12889050630,10560,10560,10580,10560,199
20230713,135300,12886949150,10560,10570,10580,10560,663
20230713,135200,12879946590,10560,10570,10570,10560,962
20230713,135100,12869781430,10570,10560,10570,10560,1431
20230713,135000,12854668050,10570,10580,10580,10570,1365
20230713,134900,12840237900,10590,10590,10600,10590,538
20230713,134800,12834540430,10590,10600,10600,10570,1914
20230713,134700,12814274110,10600,10590,10620,10590,1674
20230713,134600,12796528560,10600,10620,10620,10600,1076
20230713,134500,12785107680,10620,10610,10640,10590,9890
20230713,134400,12679972110,10610,10560,10610,10560,11156
20230713,134300,12561806410,10560,10570,10570,10550,3784
20230713,134200,12521850260,10570,10560,10570,10560,637
20230713,134100,12515118750,10570,10560,10580,10560,1095
20230713,134000,12503548470,10560,10540,10560,10540,1551
20230713,133900,12487187340,10540,10520,10540,10510,2259
20230713,133800,12463403700,10520,10490,10520,10490,1718
20230713,133700,12445352420,10490,10490,10500,10490,1349
20230713,133600,12431201270,10500,10500,10500,10490,145
20230713,133500,12429679600,10500,10490,10500,10490,1099
20230713,133400,12418145100,10490,10500,10500,10490,294
20230713,133300,12415059370,10500,10500,10500,10490,630
20230713,133200,12408445290,10500,10500,10500,10480,1336
20230713,133100,12394437870,10490,10490,10490,10480,521
20230713,133000,12388973080,10490,10480,10490,10480,808
20230713,132900,12380505030,10490,10490,10490,10480,1490
20230713,132800,12364874990,10500,10490,10500,10490,1010
20230713,132700,12354279530,10490,10500,10500,10490,382
20230713,132600,12350268990,10500,10500,10500,10500,54
20230713,132500,12349701990,10500,10500,10500,10500,547
20230713,132400,12343958490,10500,10500,10500,10500,163
20230713,132300,12342246990,10500,10500,10500,10500,164
20230713,132200,12340524990,10500,10490,10500,10490,1112
20230713,132100,12328849620,10480,10500,10500,10480,633
20230713,132000,12322209700,10500,10500,10500,10490,1083
20230713,131900,12310846200,10500,10520,10530,10500,1051
20230713,131800,12299798760,10510,10510,10510,10510,229
20230713,131700,12297391970,10500,10490,10500,10490,3930
20230713,131600,12256128170,10490,10490,10490,10490,191
20230713,131500,12254124580,10490,10480,10490,10480,1313
20230713,131400,12240358650,10490,10490,10490,10480,685
20230713,131300,12233178420,10490,10490,10490,10490,1208
20230713,131200,12220506500,10500,10500,10500,10490,214
20230713,131100,12218261610,10500,10490,10500,10490,177
20230713,131000,12216404860,10490,10480,10490,10480,816
20230713,130900,12207850350,10480,10490,10490,10480,630
20230713,130800,12201243680,10490,10500,10500,10490,1634
20230713,130700,12184101920,10490,10530,10540,10490,8290
20230713,130600,12096967580,10540,10530,10540,10530,2148
20230713,130500,12074334340,10530,10540,10540,10530,326
20230713,130400,12070900770,10540,10530,10540,10530,162
20230713,130300,12069194400,10530,10540,10540,10530,515
20230713,130200,12063770040,10540,10540,10540,10540,517
20230713,130100,12058320860,10540,10530,10550,10530,879
20230713,130000,12049056620,10540,10550,10550,10540,355
20230713,125900,12045314900,10550,10550,10550,10540,2644
20230713,125800,12017428560,10550,10560,10560,10550,674
20230713,125700,12010311130,10560,10570,10570,10560,615
20230713,125600,12003813690,10570,10570,10580,10570,239
20230713,125500,12001287110,10580,10580,10580,10570,270
20230713,125400,11998433010,10580,10580,10580,10570,512
20230713,125300,11993016250,10580,10600,10600,10580,739
20230713,125200,11985195130,10590,10590,10600,10580,496
20230713,125100,11979940550,10600,10620,10620,10600,582
20230713,125000,11973768180,10610,10570,10620,10560,6939
20230713,124900,11900230380,10560,10560,10570,10560,935
20230713,124800,11890355670,10580,10560,10580,10550,417
20230713,124700,11885954190,10550,10590,10590,10550,631
20230713,124600,11879280760,10580,10520,10600,10510,10312
20230713,124500,11770109800,10530,10530,10550,10470,6539
20230713,124400,11701510650,10520,10550,10560,10520,2603
20230713,124300,11674060660,10560,10560,10570,10540,2079
20230713,124200,11652113960,10560,10550,10560,10550,357
20230713,124100,11648344440,10540,10540,10540,10540,105
20230713,124000,11647237740,10540,10530,10550,10530,1363
20230713,123900,11632869170,10530,10530,10530,10530,133
20230713,123800,11631468680,10500,10510,10510,10500,1066
20230713,123700,11620268070,10500,10510,10510,10500,4129
20230713,123600,11576910420,10500,10510,10510,10500,958
20230713,123500,11566848870,10500,10520,10520,10500,1405
20230713,123400,11552084530,10520,10530,10530,10510,2849
20230713,123300,11522125130,10530,10530,10530,10520,723
20230713,123200,11514516280,10530,10530,10530,10520,865
20230713,123100,11505415530,10530,10550,10550,10530,3226
20230713,123000,11471421500,10560,10560,10560,10550,397
20230713,122900,11467229300,10560,10560,10570,10560,223
20230713,122800,11464874320,10550,10570,10580,10550,3603
20230713,122700,11426792060,10570,10560,10570,10560,2026
20230713,122600,11405391970,10560,10550,10560,10550,534
20230713,122500,11399756010,10550,10550,10560,10530,3200
20230713,122400,11366019260,10550,10560,10570,10550,217
20230713,122300,11363727090,10570,10560,10570,10550,548
20230713,122200,11357942170,10560,10560,10560,10550,1604
20230713,122100,11341007790,10560,10580,10580,10560,1394
20230713,122000,11326272960,10580,10570,10580,10570,44
20230713,121900,11325807710,10570,10570,10570,10560,456
20230713,121800,11320987840,10570,10560,10570,10550,1786
20230713,121700,11302129380,10570,10550,10590,10550,557
20230713,121600,11296247580,10560,10580,10590,10560,4184
20230713,121500,11252029570,10580,10590,10590,10580,729
20230713,121400,11244314300,10590,10580,10600,10580,562
20230713,121300,11238359480,10580,10590,10590,10580,3976
20230713,121200,11196274340,10590,10600,10600,10590,561
20230713,121100,11190331150,10600,10600,10610,10600,1067
20230713,121000,11179016820,10590,10580,10590,10580,880
20230713,120900,11169700720,10580,10600,10610,10580,3336
20230713,120800,11134358430,10600,10610,10610,10600,690
20230713,120700,11127038980,10610,10610,10610,10610,1296
20230713,120600,11113288420,10610,10610,10610,10600,294
20230713,120500,11110171090,10610,10610,10610,10600,5100
20230713,120400,11056089090,10610,10640,10640,10610,4085
20230713,120300,11012675480,10640,10640,10640,10630,105
20230713,120200,11011558380,10640,10640,10640,10630,3813
20230713,120100,10970997030,10640,10630,10640,10620,3142
20230713,120000,10937606180,10620,10620,10620,10610,1795
20230713,115900,10918545040,10610,10600,10610,10600,1702
20230713,115800,10900500120,10600,10610,10610,10600,993
20230713,115700,10889970990,10610,10610,10610,10610,1136
20230713,115600,10877918030,10610,10610,10610,10600,780
20230713,115500,10869644430,10610,10600,10610,10580,1407
20230713,115400,10854749720,10600,10630,10630,10600,4197
20230713,115300,10810204410,10630,10640,10640,10620,2176
20230713,115200,10787072810,10640,10590,10650,10580,4732
20230713,115100,10736847490,10590,10570,10590,10570,3794
20230713,115000,10696696480,10580,10600,10600,10580,1543
20230713,114900,10680359950,10590,10580,10600,10580,2063
20230713,114800,10658505470,10570,10560,10570,10550,1141
20230713,114700,10646455800,10550,10540,10550,10540,1394
20230713,114600,10631754950,10540,10570,10570,10540,3654
20230713,114500,10593172150,10570,10570,10570,10570,392
20230713,114400,10589028710,10570,10560,10580,10560,952
20230713,114300,10578964720,10560,10570,10570,10560,1541
20230713,114200,10562682490,10570,10600,10600,10570,2756
20230713,114100,10533510800,10600,10630,10640,10600,3632
20230713,114000,10494952970,10620,10610,10650,10380,20760
20230713,113900,10276703740,10600,10660,10670,10590,17887
20230713,113800,10086561210,10660,10690,10690,10650,5902
20230713,113700,10023589390,10690,10680,10690,10670,6145
20230713,113600,9957942710,10680,10690,10690,10670,5322
20230713,113500,9901092280,10690,10640,10690,10630,36012
20230713,113400,9517435860,10640,10640,10640,10600,3897
20230713,113300,9475985960,10640,10580,10640,10560,19222
20230713,113200,9271825290,10560,10610,10610,10550,4721
20230713,113100,9221870890,10610,10590,10610,10590,3161
20230713,113000,9188363630,10590,10600,10600,10590,1817
20230713,112900,9169117620,10600,10590,10610,10590,1560
20230713,112800,9152581530,10590,10610,10610,10590,3172
20230713,112700,9118956420,10610,10610,10620,10590,13097
20230713,112600,8980077400,10600,10600,10620,10600,3366
20230713,112500,8944362430,10600,10620,10620,10590,6474
20230713,112400,8875690730,10610,10620,10630,10610,7299
20230713,112300,8798160050,10620,10630,10630,10610,7667
20230713,112200,8716703660,10630,10610,10630,10600,9602
20230713,112100,8614750080,10620,10560,10620,10560,14068
20230713,112000,8465757570,10560,10560,10570,10560,5345
20230713,111900,8409297620,10550,10550,10560,10540,5608
20230713,111800,8350147110,10540,10520,10560,10520,12300
20230713,111700,8220468190,10530,10520,10530,10510,3952
20230713,111600,8178864510,10520,10500,10530,10500,3366
20230713,111500,8143443640,10510,10490,10530,10490,9474
20230713,111400,8043913340,10480,10460,10490,10460,3573
20230713,111300,8006513700,10460,10450,10460,10450,4276
20230713,111200,7961820900,10440,10430,10440,10430,2105
20230713,111100,7939850980,10430,10430,10430,10410,1395
20230713,111000,7925318390,10430,10400,10430,10400,648
20230713,110900,7918574220,10400,10400,10400,10400,383
20230713,110800,7914591020,10390,10400,10410,10390,546
20230713,110700,7908911230,10400,10390,10400,10390,114
20230713,110600,7907726760,10390,10400,10410,10390,83
20230713,110500,7906863810,10400,10420,10430,10400,888
20230713,110400,7897614440,10420,10380,10420,10380,4097
20230713,110300,7855069490,10380,10380,10380,10370,848
20230713,110200,7846273110,10380,10390,10390,10380,2231
20230713,110100,7823110190,10400,10390,10400,10390,904
20230713,110000,7813716630,10400,10400,10400,10400,310
20230713,105900,7810492630,10400,10390,10400,10390,52
20230713,105800,7809952050,10390,10400,10400,10390,1564
20230713,105700,7793695520,10410,10400,10410,10400,784
20230713,105600,7785539380,10400,10400,10410,10400,266
20230713,105500,7782772870,10400,10400,10410,10400,1486
20230713,105400,7767310470,10400,10420,10420,10400,1376
20230713,105300,7752985270,10420,10430,10430,10410,221
20230713,105200,7750683510,10430,10410,10430,10410,454
20230713,105100,7745955730,10400,10400,10410,10400,138
20230713,105000,7744520480,10410,10410,10410,10390,416
20230713,104900,7740192900,10410,10390,10410,10390,1225
20230713,104800,7727454430,10390,10400,10400,10390,685
20230713,104700,7720336230,10400,10370,10400,10370,1893
20230713,104600,7700691470,10360,10370,10370,10350,5922
20230713,104500,7639343970,10370,10380,10380,10370,12035
20230713,104400,7514498440,10380,10390,10390,10380,3161
20230713,104300,7481675390,10380,10390,10400,10380,1605
20230713,104200,7465002310,10390,10390,10390,10380,1133
20230713,104100,7453231140,10390,10380,10390,10370,2843
20230713,104000,7423720580,10390,10390,10390,10380,810
20230713,103900,7415311740,10390,10400,10400,10380,3822
20230713,103800,7375582960,10400,10420,10430,10400,4595
20230713,103700,7327751270,10420,10430,10430,10410,2318
20230713,103600,7303591960,10430,10440,10440,10430,279
20230713,103500,7300681900,10420,10430,10440,10420,2557
20230713,103400,7274004930,10430,10430,10430,10420,1043
20230713,103300,7263126890,10430,10430,10430,10420,217
20230713,103200,7260864660,10430,10430,10430,10420,820
20230713,103100,7252314580,10440,10430,10440,10430,1328
20230713,103000,7238463360,10440,10440,10440,10440,435
20230713,102900,7233921960,10440,10450,10450,10440,2706
20230713,102800,7205669320,10450,10460,10460,10450,834
20230713,102700,7196953490,10460,10460,10460,10460,62
20230713,102600,7196304970,10460,10460,10460,10450,663
20230713,102500,7189376590,10450,10440,10450,10440,1239
20230713,102400,7176429240,10450,10440,10450,10430,372
20230713,102300,7172543840,10440,10440,10450,10440,1335
20230713,102200,7158606430,10440,10430,10440,10430,1454
20230713,102100,7143432010,10440,10430,10440,10430,547
20230713,102000,7137725260,10430,10450,10450,10430,132
20230713,101900,7136346360,10450,10430,10450,10430,1294
20230713,101800,7122840510,10440,10430,10440,10430,920
20230713,101700,7113244710,10430,10420,10430,10410,2064
20230713,101600,7091737380,10430,10420,10430,10420,586
20230713,101500,7085629080,10440,10440,10450,10420,3679
20230713,101400,7047240310,10450,10450,10450,10440,1463
20230713,101300,7031957090,10450,10460,10460,10450,686
20230713,101200,7024788130,10450,10440,10450,10440,518
20230713,101100,7019375840,10440,10460,10460,10440,1239
20230713,101000,7006428690,10470,10460,10470,10450,645
20230713,100900,6999683440,10450,10450,10470,10450,1104
20230713,100800,6988146500,10450,10460,10460,10450,865
20230713,100700,6979106910,10450,10450,10450,10450,1825
20230713,100600,6960035660,10450,10460,10460,10440,3112
20230713,100500,6927503730,10460,10450,10490,10450,940
20230713,100400,6917659740,10450,10450,10450,10440,148
20230713,100300,6916113440,10450,10440,10480,10430,1265
20230713,100200,6902896840,10440,10440,10450,10440,923
20230713,100100,6893260520,10440,10440,10460,10440,936
20230713,100000,6883486900,10440,10490,10490,10440,5858
20230713,095900,6822196030,10480,10480,10480,10480,648
20230713,095800,6815404990,10480,10490,10490,10480,245
20230713,095700,6812837240,10490,10490,10500,10470,2043
20230713,095600,6791419070,10490,10500,10500,10490,2967
20230713,095500,6760281240,10500,10490,10500,10490,3598
20230713,095400,6722525560,10490,10440,10490,10440,4053
20230713,095300,6680105480,10440,10440,10440,10430,2204
20230713,095200,6657113490,10440,10440,10450,10430,1331
20230713,095100,6643221840,10450,10450,10450,10440,581
20230713,095000,6637150400,10450,10450,10460,10450,675
20230713,094900,6630095160,10450,10440,10450,10440,1119
20230713,094800,6618402180,10440,10440,10450,10440,1591
20230713,094700,6601790800,10450,10460,10460,10450,1818
20230713,094600,6582781130,10450,10440,10460,10430,4706
20230713,094500,6533640840,10440,10450,10460,10440,407
20230713,094400,6529388630,10450,10450,10460,10410,2784
20230713,094300,6500336390,10450,10460,10470,10440,2953
20230713,094200,6469462330,10470,10410,10480,10410,8424
20230713,094100,6381549180,10420,10410,10420,10400,5356
20230713,094000,6325779000,10410,10420,10430,10390,14540
20230713,093900,6174502040,10420,10460,10460,10410,16174
20230713,093800,6005717290,10470,10480,10490,10470,4032
20230713,093700,5963490120,10490,10490,10490,10480,2789
20230713,093600,5934257500,10490,10490,10490,10480,2169
20230713,093500,5911508840,10490,10480,10500,10470,7305
20230713,093400,5834896890,10480,10510,10520,10470,11665
20230713,093300,5712423180,10520,10530,10540,10520,5657
20230713,093200,5652892460,10530,10530,10540,10530,2221
20230713,093100,5629502810,10530,10540,10550,10530,2884
20230713,093000,5599117360,10540,10560,10560,10540,2836
20230713,092900,5569201140,10550,10560,10570,10550,2707
20230713,092800,5540630060,10560,10550,10560,10550,2745
20230713,092700,5511650130,10550,10570,10570,10550,3134
20230713,092600,5478553530,10560,10590,10590,10560,2202
20230713,092500,5455271380,10580,10590,10600,10580,8342
20230713,092400,5366899720,10600,10600,10600,10590,3087
20230713,092300,5334181670,10600,10510,10600,10500,12907
20230713,092200,5198045380,10510,10520,10520,10500,7315
20230713,092100,5121176350,10520,10550,10550,10510,8687
20230713,092000,5029714490,10540,10570,10580,10540,9008
20230713,091900,4934637740,10580,10550,10580,10550,3296
20230713,091800,4899852210,10550,10600,10600,10550,12487
20230713,091700,4767738030,10600,10620,10630,10600,6642
20230713,091600,4697248680,10630,10630,10660,10630,9468
20230713,091500,4596483440,10630,10590,10630,10590,9047
20230713,091400,4500607780,10590,10600,10630,10590,17258
20230713,091300,4317645530,10600,10670,10670,10600,27882
20230713,091200,4020932650,10660,10690,10690,10660,6002
20230713,091100,3956838740,10690,10650,10710,10650,36355
20230713,091000,3568111880,10650,10680,10680,10650,6133
20230713,090900,3502749800,10680,10670,10680,10660,9162
20230713,090800,3404943830,10670,10680,10680,10640,17104
20230713,090700,3222480970,10670,10640,10680,10620,17721
20230713,090600,3033830030,10640,10660,10680,10630,18226
20230713,090500,2839538710,10670,10710,10710,10660,30610
20230713,090400,2512169540,10710,10730,10730,10700,45647
20230713,090300,2023129850,10730,10580,10750,10550,80527
20230713,090200,1161754930,10560,10590,10610,10550,13848
20230713,090100,1015329580,10590,10570,10650,10510,25548
20230713,090000,745134480,10560,10690,10690,10560,69865