stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183200,1506781020,12480,12480,12480,12480,1088
20230714,183100,1506781020,12480,12480,12480,12480,0
20230714,183000,1506781020,12480,12480,12480,12480,0
20230714,182900,1506781020,12480,12480,12480,12480,0
20230714,182800,1506781020,12480,12480,12480,12480,0
20230714,182700,1506781020,12480,12480,12480,12480,0
20230714,182600,1506781020,12480,12480,12480,12480,0
20230714,182500,1506781020,12480,12480,12480,12480,0
20230714,182400,1506781020,12480,12480,12480,12480,0
20230714,182300,1506781020,12480,12480,12480,12480,0
20230714,182200,1506781020,12480,12480,12480,12480,0
20230714,182100,1506781020,12480,12480,12480,12480,0
20230714,182000,1506781020,12480,12480,12480,12480,0
20230714,181900,1506781020,12480,12480,12480,12480,0
20230714,181800,1506781020,12480,12480,12480,12480,0
20230714,181700,1506781020,12480,12480,12480,12480,0
20230714,181600,1506781020,12480,12480,12480,12480,0
20230714,181500,1506781020,12480,12480,12480,12480,0
20230714,181400,1506781020,12480,12480,12480,12480,0
20230714,181300,1506781020,12480,12480,12480,12480,0
20230714,181200,1506781020,12480,12480,12480,12480,0
20230714,181100,1506781020,12480,12480,12480,12480,0
20230714,181000,1506781020,12480,12480,12480,12480,0
20230714,180900,1506781020,12480,12480,12480,12480,0
20230714,180800,1506781020,12480,12480,12480,12480,0
20230714,180700,1506781020,12480,12480,12480,12480,0
20230714,180600,1506781020,12480,12480,12480,12480,0
20230714,180500,1506781020,12480,12480,12480,12480,0
20230714,180400,1506781020,12480,12480,12480,12480,0
20230714,180300,1506781020,12480,12480,12480,12480,0
20230714,180200,1506781020,12480,12480,12480,12480,1088
20230714,180100,1506781020,12480,12480,12480,12480,0
20230714,180000,1506781020,12480,12480,12480,12480,0
20230714,175900,1506781020,12480,12480,12480,12480,0
20230714,175800,1506781020,12480,12480,12480,12480,0
20230714,175700,1506781020,12480,12480,12480,12480,0
20230714,175600,1506781020,12480,12480,12480,12480,0
20230714,175500,1506781020,12480,12480,12480,12480,0
20230714,175400,1506781020,12480,12480,12480,12480,0
20230714,175300,1506781020,12480,12480,12480,12480,0
20230714,175200,1506781020,12480,12480,12480,12480,0
20230714,175100,1506781020,12480,12480,12480,12480,0
20230714,175000,1506781020,12480,12480,12480,12480,0
20230714,174900,1506781020,12480,12480,12480,12480,0
20230714,174800,1506781020,12480,12480,12480,12480,0
20230714,174700,1506781020,12480,12480,12480,12480,0
20230714,174600,1506781020,12480,12480,12480,12480,0
20230714,174500,1506781020,12480,12480,12480,12480,0
20230714,174400,1506781020,12480,12480,12480,12480,0
20230714,174300,1506781020,12480,12480,12480,12480,0
20230714,174200,1506781020,12480,12480,12480,12480,0
20230714,174100,1506781020,12480,12480,12480,12480,0
20230714,174000,1506781020,12480,12480,12480,12480,0
20230714,173900,1506781020,12480,12480,12480,12480,0
20230714,173800,1506781020,12480,12480,12480,12480,0
20230714,173700,1506781020,12480,12480,12480,12480,0
20230714,173600,1506781020,12480,12480,12480,12480,0
20230714,173500,1506781020,12480,12480,12480,12480,0
20230714,173400,1506781020,12480,12480,12480,12480,0
20230714,173300,1506781020,12480,12480,12480,12480,0
20230714,173200,1506781020,12480,12480,12480,12480,1088
20230714,173100,1506781020,12480,12480,12480,12480,0
20230714,173000,1506781020,12480,12480,12480,12480,0
20230714,172900,1506781020,12480,12480,12480,12480,0
20230714,172800,1506781020,12480,12480,12480,12480,0
20230714,172700,1506781020,12480,12480,12480,12480,0
20230714,172600,1506781020,12480,12480,12480,12480,0
20230714,172500,1506781020,12480,12480,12480,12480,0
20230714,172400,1506781020,12480,12480,12480,12480,0
20230714,172300,1506781020,12480,12480,12480,12480,0
20230714,172200,1506781020,12480,12480,12480,12480,0
20230714,172100,1506781020,12480,12480,12480,12480,0
20230714,172000,1506781020,12480,12480,12480,12480,0
20230714,171900,1506781020,12480,12480,12480,12480,0
20230714,171800,1506781020,12480,12480,12480,12480,0
20230714,171700,1506781020,12480,12480,12480,12480,0
20230714,171600,1506781020,12480,12480,12480,12480,0
20230714,171500,1506781020,12480,12480,12480,12480,0
20230714,171400,1506781020,12480,12480,12480,12480,0
20230714,171300,1506781020,12480,12480,12480,12480,0
20230714,171200,1506781020,12480,12480,12480,12480,0
20230714,171100,1506781020,12480,12480,12480,12480,0
20230714,171000,1506781020,12480,12480,12480,12480,0
20230714,170900,1506781020,12480,12480,12480,12480,0
20230714,170800,1506781020,12480,12480,12480,12480,0
20230714,170700,1506781020,12480,12480,12480,12480,0
20230714,170600,1506781020,12480,12480,12480,12480,0
20230714,170500,1506781020,12480,12480,12480,12480,0
20230714,170400,1506781020,12480,12480,12480,12480,0
20230714,170300,1506781020,12480,12480,12480,12480,0
20230714,170200,1506781020,12480,12480,12480,12480,1088
20230714,170100,1506781020,12480,12480,12480,12480,0
20230714,170000,1506781020,12480,12480,12480,12480,0
20230714,165900,1506781020,12480,12480,12480,12480,0
20230714,165800,1506781020,12480,12480,12480,12480,0
20230714,165700,1506781020,12480,12480,12480,12480,0
20230714,165600,1506781020,12480,12480,12480,12480,0
20230714,165500,1506781020,12480,12480,12480,12480,0
20230714,165400,1506781020,12480,12480,12480,12480,0
20230714,165300,1506781020,12480,12480,12480,12480,0
20230714,165200,1506781020,12480,12480,12480,12480,0
20230714,165100,1506781020,12480,12480,12480,12480,0
20230714,165000,1506781020,12480,12480,12480,12480,0
20230714,164900,1506781020,12480,12480,12480,12480,0
20230714,164800,1506781020,12480,12480,12480,12480,0
20230714,164700,1506781020,12480,12480,12480,12480,0
20230714,164600,1506781020,12480,12480,12480,12480,0
20230714,164500,1506781020,12480,12480,12480,12480,0
20230714,164400,1506781020,12480,12480,12480,12480,0
20230714,164300,1506781020,12480,12480,12480,12480,0
20230714,164200,1506781020,12480,12480,12480,12480,0
20230714,164100,1506781020,12480,12480,12480,12480,0
20230714,164000,1506781020,12480,12480,12480,12480,0
20230714,163900,1506781020,12480,12480,12480,12480,0
20230714,163800,1506781020,12480,12480,12480,12480,0
20230714,163700,1506781020,12480,12480,12480,12480,0
20230714,163600,1506781020,12480,12480,12480,12480,0
20230714,163500,1506781020,12480,12480,12480,12480,0
20230714,163400,1506781020,12480,12480,12480,12480,0
20230714,163300,1506781020,12480,12480,12480,12480,0
20230714,163200,1506781020,12480,12480,12480,12480,1088
20230714,163100,1506781020,12480,12480,12480,12480,0
20230714,163000,1506781020,12480,12480,12480,12480,0
20230714,162900,1506781020,12480,12480,12480,12480,0
20230714,162800,1506781020,12480,12480,12480,12480,0
20230714,162700,1506781020,12480,12480,12480,12480,0
20230714,162600,1506781020,12480,12480,12480,12480,0
20230714,162500,1506781020,12480,12480,12480,12480,0
20230714,162400,1506781020,12480,12480,12480,12480,0
20230714,162300,1506781020,12480,12480,12480,12480,0
20230714,162200,1506781020,12480,12480,12480,12480,0
20230714,162100,1506781020,12480,12480,12480,12480,0
20230714,162000,1506781020,12480,12480,12480,12480,0
20230714,161900,1506781020,12480,12480,12480,12480,0
20230714,161800,1506781020,12480,12480,12480,12480,0
20230714,161700,1506781020,12480,12480,12480,12480,0
20230714,161600,1506781020,12480,12480,12480,12480,0
20230714,161500,1506781020,12480,12480,12480,12480,0
20230714,161400,1506781020,12480,12480,12480,12480,0
20230714,161300,1506781020,12480,12480,12480,12480,0
20230714,161200,1506781020,12480,12480,12480,12480,0
20230714,161100,1506781020,12480,12480,12480,12480,0
20230714,161000,1506781020,12480,12480,12480,12480,0
20230714,160900,1506781020,12480,12480,12480,12480,0
20230714,160800,1506781020,12480,12480,12480,12480,0
20230714,160700,1506781020,12480,12480,12480,12480,0
20230714,160600,1506781020,12480,12480,12480,12480,0
20230714,160500,1506781020,12480,12480,12480,12480,0
20230714,160400,1506781020,12480,12480,12480,12480,0
20230714,160300,1506781020,12480,12480,12480,12480,0
20230714,160200,1506781020,12480,12480,12480,12480,1088
20230714,160100,1506781020,12480,12480,12480,12480,0
20230714,160000,1506781020,12480,12480,12480,12480,0
20230714,155900,1506781020,12480,12480,12480,12480,0
20230714,155800,1506781020,12480,12480,12480,12480,0
20230714,155700,1506781020,12480,12480,12480,12480,0
20230714,155600,1506781020,12480,12480,12480,12480,0
20230714,155500,1506781020,12480,12480,12480,12480,0
20230714,155400,1506781020,12480,12480,12480,12480,0
20230714,155300,1506781020,12480,12480,12480,12480,0
20230714,155200,1506781020,12480,12480,12480,12480,0
20230714,155100,1506781020,12480,12480,12480,12480,0
20230714,155000,1506781020,12480,12480,12480,12480,0
20230714,154900,1506781020,12480,12480,12480,12480,0
20230714,154800,1506781020,12480,12480,12480,12480,0
20230714,154700,1506781020,12480,12480,12480,12480,0
20230714,154600,1506781020,12480,12480,12480,12480,0
20230714,154500,1506781020,12480,12480,12480,12480,0
20230714,154400,1506781020,12480,12480,12480,12480,0
20230714,154300,1506781020,12480,12480,12480,12480,0
20230714,154200,1506781020,12480,12480,12480,12480,0
20230714,154100,1506781020,12480,12480,12480,12480,0
20230714,154000,1506781020,12480,12480,12480,12480,0
20230714,153900,1506781020,12480,12480,12480,12480,0
20230714,153800,1506781020,12480,12480,12480,12480,0
20230714,153700,1506781020,12480,12480,12480,12480,0
20230714,153600,1506781020,12480,12480,12480,12480,0
20230714,153500,1506781020,12480,12480,12480,12480,0
20230714,153400,1506781020,12480,12480,12480,12480,0
20230714,153300,1506781020,12480,12480,12480,12480,0
20230714,153200,1506781020,12480,12480,12480,12480,1088
20230714,153100,1506781020,12480,12480,12480,12480,0
20230714,153000,1506781020,12480,12480,12480,12480,1088
20230714,152900,1493202780,12460,12460,12460,12460,0
20230714,152800,1493202780,12460,12460,12460,12460,0
20230714,152700,1493202780,12460,12460,12460,12460,0
20230714,152600,1493202780,12460,12460,12460,12460,0
20230714,152500,1493202780,12460,12460,12460,12460,0
20230714,152400,1493202780,12460,12460,12460,12460,0
20230714,152300,1493202780,12460,12460,12460,12460,0
20230714,152200,1493202780,12460,12460,12460,12460,0
20230714,152100,1493202780,12460,12460,12460,12460,0
20230714,152000,1493202780,12460,12460,12460,12460,0
20230714,151900,1493202780,12460,12460,12460,12460,0
20230714,151800,1493202780,12460,12460,12460,12460,7
20230714,151700,1493115560,12460,12450,12460,12450,10
20230714,151600,1492991020,12480,12480,12480,12480,0
20230714,151500,1492991020,12480,12480,12480,12480,0
20230714,151400,1492991020,12480,12430,12480,12430,2145
20230714,151300,1466261700,12450,12450,12450,12450,0
20230714,151200,1466261700,12450,12400,12450,12400,727
20230714,151100,1457219990,12400,12400,12400,12400,46
20230714,151000,1456649590,12400,12390,12400,12390,57
20230714,150900,1455943350,12390,12370,12390,12370,84
20230714,150800,1454903630,12370,12370,12370,12370,110
20230714,150700,1453542930,12370,12380,12380,12370,11
20230714,150600,1453406800,12380,12370,12380,12370,372
20230714,150500,1448805150,12370,12370,12370,12370,5
20230714,150400,1448743300,12370,12380,12380,12370,152
20230714,150300,1446861550,12380,12380,12380,12380,30
20230714,150200,1446490150,12390,12390,12390,12390,0
20230714,150100,1446490150,12390,12390,12390,12390,1
20230714,150000,1446477760,12390,12390,12390,12390,0
20230714,145900,1446477760,12390,12380,12390,12380,137
20230714,145800,1444780660,12370,12370,12370,12370,10
20230714,145700,1444656960,12370,12360,12370,12360,2
20230714,145600,1444632230,12370,12350,12370,12350,676
20230714,145500,1436277020,12350,12360,12360,12350,124
20230714,145400,1434745570,12360,12380,12380,12360,10
20230714,145300,1434621920,12380,12390,12390,12370,525
20230714,145200,1428122440,12390,12400,12400,12390,11
20230714,145100,1427986050,12410,12400,12410,12400,6
20230714,145000,1427911640,12400,12400,12400,12400,14
20230714,144900,1427738040,12400,12400,12400,12400,37
20230714,144800,1427279240,12400,12390,12400,12390,355
20230714,144700,1422878570,12390,12390,12390,12380,33
20230714,144600,1422469810,12390,12390,12390,12390,0
20230714,144500,1422469810,12390,12390,12390,12390,0
20230714,144400,1422469810,12390,12390,12390,12390,0
20230714,144300,1422469810,12390,12390,12390,12390,0
20230714,144200,1422469810,12390,12390,12390,12390,1
20230714,144100,1422457420,12390,12390,12390,12390,113
20230714,144000,1421057350,12390,12390,12390,12390,10
20230714,143900,1420933450,12390,12390,12390,12390,4
20230714,143800,1420883890,12410,12410,12410,12410,0
20230714,143700,1420883890,12410,12410,12410,12410,0
20230714,143600,1420883890,12410,12390,12410,12390,19
20230714,143500,1420648280,12390,12390,12390,12390,4
20230714,143400,1420598720,12390,12390,12390,12390,15
20230714,143300,1420412870,12390,12390,12390,12390,3
20230714,143200,1420375700,12390,12390,12390,12390,13
20230714,143100,1420214630,12390,12390,12390,12390,0
20230714,143000,1420214630,12390,12390,12390,12390,17
20230714,142900,1420004000,12390,12390,12390,12390,7
20230714,142800,1419917270,12390,12390,12390,12390,80
20230714,142700,1418926070,12390,12390,12390,12390,400
20230714,142600,1413970070,12420,12420,12420,12420,0
20230714,142500,1413970070,12420,12420,12420,12420,136
20230714,142400,1412280950,12410,12400,12410,12400,220
20230714,142300,1409551110,12390,12390,12390,12390,229
20230714,142200,1406713800,12370,12380,12380,12370,52
20230714,142100,1406070540,12380,12390,12390,12380,215
20230714,142000,1403406710,12410,12400,12410,12400,47
20230714,141900,1402823780,12400,12400,12400,12400,42
20230714,141800,1402302980,12400,12400,12400,12400,6
20230714,141700,1402228580,12360,12340,12380,12340,2040
20230714,141600,1377004080,12350,12350,12350,12350,105
20230714,141500,1375707330,12340,12340,12340,12340,6
20230714,141400,1375633290,12320,12320,12320,12320,0
20230714,141300,1375633290,12320,12320,12320,12320,0
20230714,141200,1375633290,12320,12330,12330,12320,820
20230714,141100,1365523280,12330,12330,12330,12330,1
20230714,141000,1365510950,12320,12320,12320,12320,2
20230714,140900,1365486310,12320,12320,12320,12320,0
20230714,140800,1365486310,12320,12320,12320,12320,62
20230714,140700,1364722470,12320,12320,12320,12320,21
20230714,140600,1364463750,12340,12330,12340,12320,13
20230714,140500,1364303460,12330,12320,12330,12320,8
20230714,140400,1364204850,12330,12320,12330,12320,18
20230714,140300,1363983010,12330,12330,12330,12330,10
20230714,140200,1363859710,12330,12300,12330,12300,37
20230714,140100,1363404190,12300,12320,12330,12300,1244
20230714,140000,1348097780,12330,12350,12350,12330,327
20230714,135900,1344065650,12350,12350,12350,12350,0
20230714,135800,1344065650,12350,12350,12350,12350,1
20230714,135700,1344053300,12370,12350,12370,12310,1502
20230714,135600,1325544270,12370,12350,12370,12350,2
20230714,135500,1325519550,12370,12350,12370,12350,106
20230714,135400,1324210430,12350,12380,12390,12350,2309
20230714,135300,1295684390,12380,12380,12380,12380,12
20230714,135200,1295535830,12380,12380,12380,12380,4
20230714,135100,1295486310,12370,12370,12370,12370,0
20230714,135000,1295486310,12370,12380,12380,12370,11
20230714,134900,1295350190,12390,12390,12390,12390,156
20230714,134800,1293417350,12400,12400,12400,12400,0
20230714,134700,1293417350,12400,12400,12400,12400,43
20230714,134600,1292884150,12410,12410,12410,12410,0
20230714,134500,1292884150,12410,12410,12410,12410,0
20230714,134400,1292884150,12410,12410,12410,12410,0
20230714,134300,1292884150,12410,12410,12410,12410,1
20230714,134200,1292871740,12360,12400,12400,12360,1167
20230714,134100,1278440190,12400,12400,12400,12400,0
20230714,134000,1278440190,12400,12400,12400,12400,0
20230714,133900,1278440190,12400,12400,12400,12400,6
20230714,133800,1278365790,12410,12420,12420,12410,4
20230714,133700,1278316120,12440,12410,12440,12410,98
20230714,133600,1277099910,12410,12410,12410,12410,0
20230714,133500,1277099910,12410,12410,12410,12410,0
20230714,133400,1277099910,12410,12410,12410,12410,0
20230714,133300,1277099910,12410,12410,12410,12410,0
20230714,133200,1277099910,12410,12400,12440,12400,1265
20230714,133100,1261413220,12440,12430,12440,12430,530
20230714,133000,1254822610,12430,12430,12430,12430,1
20230714,132900,1254810180,12420,12400,12420,12400,159
20230714,132800,1252835420,12410,12400,12410,12400,108
20230714,132700,1251495150,12400,12400,12400,12400,100
20230714,132600,1250255150,12410,12400,12410,12400,29
20230714,132500,1249895440,12400,12400,12400,12400,1
20230714,132400,1249883040,12360,12360,12360,12360,0
20230714,132300,1249883040,12360,12370,12370,12360,182
20230714,132200,1247632100,12410,12410,12410,12410,0
20230714,132100,1247632100,12410,12410,12410,12410,1
20230714,132000,1247619690,12400,12400,12400,12400,1
20230714,131900,1247607290,12410,12360,12410,12360,72
20230714,131800,1246716910,12370,12380,12380,12370,150
20230714,131700,1244860540,12380,12390,12390,12380,582
20230714,131600,1237649640,12390,12400,12400,12390,128
20230714,131500,1236063520,12410,12400,12410,12400,18
20230714,131400,1235840210,12410,12410,12420,12400,7
20230714,131300,1235753370,12400,12400,12410,12400,14
20230714,131200,1235579760,12420,12410,12420,12410,3
20230714,131100,1235542520,12400,12400,12400,12400,19
20230714,131000,1235306920,12400,12400,12400,12400,1
20230714,130900,1235294520,12410,12410,12410,12410,0
20230714,130800,1235294520,12410,12410,12410,12410,0
20230714,130700,1235294520,12410,12410,12410,12410,10
20230714,130600,1235170420,12420,12420,12420,12420,31
20230714,130500,1234785400,12420,12400,12420,12390,18
20230714,130400,1234562080,12410,12410,12410,12410,0
20230714,130300,1234562080,12410,12390,12410,12390,11
20230714,130200,1234425770,12410,12410,12410,12410,0
20230714,130100,1234425770,12410,12410,12410,12410,0
20230714,130000,1234425770,12410,12390,12410,12350,1548
20230714,125900,1215288310,12370,12370,12370,12370,0
20230714,125800,1215288310,12370,12400,12400,12370,232
20230714,125700,1212416910,12410,12410,12410,12410,0
20230714,125600,1212416910,12410,12410,12410,12410,0
20230714,125500,1212416910,12410,12410,12410,12410,1
20230714,125400,1212404500,12400,12390,12400,12390,3
20230714,125300,1212367320,12390,12390,12390,12390,14
20230714,125200,1212193860,12390,12410,12410,12390,26
20230714,125100,1211871470,12430,12430,12430,12430,50
20230714,125000,1211249970,12430,12430,12430,12430,0
20230714,124900,1211249970,12430,12430,12430,12430,0
20230714,124800,1211249970,12430,12430,12430,12430,0
20230714,124700,1211249970,12430,12440,12440,12430,60
20230714,124600,1210504070,12440,12440,12440,12440,0
20230714,124500,1210504070,12440,12440,12440,12440,65
20230714,124400,1209695470,12430,12430,12430,12430,27
20230714,124300,1209359860,12420,12420,12420,12420,1
20230714,124200,1209347440,12420,12420,12420,12420,145
20230714,124100,1207546540,12420,12420,12420,12420,8
20230714,124000,1207447180,12420,12420,12420,12420,3
20230714,123900,1207409920,12420,12420,12420,12420,13
20230714,123800,1207248460,12420,12410,12420,12410,6
20230714,123700,1207173950,12410,12410,12410,12410,8
20230714,123600,1207074670,12410,12410,12410,12410,0
20230714,123500,1207074670,12410,12410,12420,12410,101
20230714,123400,1205820580,12390,12390,12390,12390,0
20230714,123300,1205820580,12390,12390,12390,12390,10
20230714,123200,1205696680,12390,12390,12390,12390,10
20230714,123100,1205572780,12390,12390,12390,12390,0
20230714,123000,1205572780,12390,12390,12390,12380,402
20230714,122900,1200593100,12390,12390,12390,12390,0
20230714,122800,1200593100,12390,12390,12390,12390,210
20230714,122700,1197991200,12390,12390,12390,12390,0
20230714,122600,1197991200,12390,12390,12390,12390,100
20230714,122500,1196752200,12390,12390,12390,12390,0
20230714,122400,1196752200,12390,12390,12390,12390,100
20230714,122300,1195513200,12390,12390,12390,12390,100
20230714,122200,1194274200,12410,12410,12410,12410,0
20230714,122100,1194274200,12410,12420,12420,12410,331
20230714,122000,1190166480,12400,12400,12400,12400,53
20230714,121900,1189509280,12380,12380,12380,12380,0
20230714,121800,1189509280,12380,12380,12380,12380,0
20230714,121700,1189509280,12380,12380,12380,12380,29
20230714,121600,1189150260,12370,12370,12370,12370,0
20230714,121500,1189150260,12370,12410,12410,12370,721
20230714,121400,1180219240,12410,12410,12410,12410,0
20230714,121300,1180219240,12410,12430,12430,12410,3
20230714,121200,1180181970,12410,12410,12410,12410,1
20230714,121100,1180169560,12430,12430,12430,12430,0
20230714,121000,1180169560,12430,12430,12430,12430,661
20230714,120900,1171953330,12450,12460,12460,12450,301
20230714,120800,1168205860,12450,12440,12450,12440,102
20230714,120700,1166935970,12450,12420,12450,12420,597
20230714,120600,1159514300,12410,12400,12410,12400,392
20230714,120500,1154651940,12390,12390,12390,12390,56
20230714,120400,1153958100,12370,12370,12370,12370,1
20230714,120300,1153945730,12370,12370,12370,12370,80
20230714,120200,1152956130,12390,12390,12390,12390,0
20230714,120100,1152956130,12390,12390,12390,12390,40
20230714,120000,1152460530,12400,12380,12400,12380,69
20230714,115900,1151605480,12370,12370,12370,12370,30
20230714,115800,1151234380,12370,12360,12370,12360,128
20230714,115700,1149651120,12350,12350,12350,12350,27
20230714,115600,1149317670,12350,12350,12350,12350,101
20230714,115500,1148070320,12350,12350,12350,12350,0
20230714,115400,1148070320,12350,12350,12350,12350,1
20230714,115300,1148057970,12350,12350,12350,12350,33
20230714,115200,1147650420,12350,12350,12350,12350,0
20230714,115100,1147650420,12350,12350,12350,12350,400
20230714,115000,1142710420,12350,12340,12350,12320,807
20230714,114900,1132761030,12340,12340,12340,12340,194
20230714,114800,1130367070,12350,12350,12350,12350,0
20230714,114700,1130367070,12350,12350,12350,12350,0
20230714,114600,1130367070,12350,12350,12350,12350,0
20230714,114500,1130367070,12350,12350,12350,12350,1818
20230714,114400,1107914770,12350,12340,12350,12340,62
20230714,114300,1107149680,12340,12330,12340,12330,2
20230714,114200,1107125010,12340,12340,12340,12340,42
20230714,114100,1106606730,12340,12340,12340,12340,5
20230714,114000,1106545030,12350,12350,12350,12350,0
20230714,113900,1106545030,12350,12340,12350,12320,76
20230714,113800,1105607300,12350,12330,12350,12320,505
20230714,113700,1099385600,12350,12350,12350,12350,0
20230714,113600,1099385600,12350,12340,12350,12320,602
20230714,113500,1091960150,12350,12340,12350,12330,8
20230714,113400,1091861420,12330,12330,12330,12330,415
20230714,113300,1086744470,12330,12340,12340,12330,159
20230714,113200,1084782520,12340,12350,12350,12340,252
20230714,113100,1081671840,12360,12360,12360,12360,179
20230714,113000,1079459400,12380,12390,12390,12380,11
20230714,112900,1079323210,12380,12370,12380,12370,46
20230714,112800,1078753830,12370,12370,12370,12370,0
20230714,112700,1078753830,12370,12350,12370,12340,57
20230714,112600,1078050410,12370,12370,12370,12370,2
20230714,112500,1078025670,12360,12360,12360,12350,124
20230714,112400,1076493060,12370,12310,12370,12310,5417
20230714,112300,1009752840,12310,12300,12310,12300,580
20230714,112200,1002616450,12300,12310,12310,12300,590
20230714,112100,995356610,12310,12310,12310,12290,2733
20230714,112000,961741120,12310,12320,12320,12310,2669
20230714,111900,928877350,12320,12320,12320,12320,592
20230714,111800,921583910,12320,12340,12340,12320,1647
20230714,111700,901284610,12340,12340,12350,12340,339
20230714,111600,897101250,12340,12350,12350,12340,460
20230714,111500,891424750,12350,12360,12360,12350,503
20230714,111400,885212690,12350,12350,12370,12350,1657
20230714,111300,864747720,12350,12350,12350,12340,358
20230714,111200,860326530,12350,12360,12360,12350,1413
20230714,111100,842872900,12370,12370,12370,12370,41
20230714,111000,842365730,12370,12370,12370,12370,72
20230714,110900,841475090,12380,12380,12380,12380,0
20230714,110800,841475090,12380,12360,12380,12360,299
20230714,110700,837779430,12370,12380,12380,12370,703
20230714,110600,829082870,12380,12380,12380,12380,21
20230714,110500,828822890,12380,12380,12380,12380,256
20230714,110400,825653610,12390,12390,12390,12390,10
20230714,110300,825529710,12400,12370,12400,12370,676
20230714,110200,817162810,12380,12400,12400,12380,130
20230714,110100,815552560,12410,12400,12410,12400,106
20230714,110000,814238110,12420,12420,12420,12420,9
20230714,105900,814126330,12420,12410,12420,12410,26
20230714,105800,813803460,12400,12400,12400,12400,1
20230714,105700,813791060,12400,12400,12400,12400,0
20230714,105600,813791060,12400,12400,12420,12400,350
20230714,105500,809448670,12360,12360,12360,12360,18
20230714,105400,809226190,12360,12370,12430,12350,1202
20230714,105300,794351070,12380,12380,12380,12380,8
20230714,105200,794252030,12380,12380,12380,12380,0
20230714,105100,794252030,12380,12380,12380,12380,200
20230714,105000,791776030,12380,12380,12380,12380,1
20230714,104900,791763650,12390,12390,12390,12390,4
20230714,104800,791714090,12380,12390,12390,12380,24
20230714,104700,791416740,12400,12400,12400,12400,0
20230714,104600,791416740,12400,12400,12400,12400,412
20230714,104500,786307940,12400,12400,12400,12400,1
20230714,104400,786295540,12400,12400,12400,12400,0
20230714,104300,786295540,12400,12370,12400,12350,630
20230714,104200,778499450,12390,12390,12390,12390,80
20230714,104100,777508250,12390,12390,12390,12360,445
20230714,104000,771999960,12390,12390,12390,12390,30
20230714,103900,771628260,12390,12390,12390,12390,0
20230714,103800,771628260,12390,12390,12390,12390,221
20230714,103700,768890070,12390,12390,12390,12390,11
20230714,103600,768753780,12400,12400,12400,12400,8
20230714,103500,768654580,12410,12410,12410,12410,0
20230714,103400,768654580,12410,12400,12410,12400,659
20230714,103300,760480000,12370,12370,12370,12370,58
20230714,103200,759762540,12360,12360,12360,12360,3
20230714,103100,759725460,12360,12370,12370,12360,31
20230714,103000,759342190,12370,12360,12370,12350,1059
20230714,102900,746249880,12370,12400,12400,12370,329
20230714,102800,742179610,12410,12410,12410,12410,0
20230714,102700,742179610,12410,12380,12410,12370,13
20230714,102600,742018740,12370,12360,12370,12360,27
20230714,102500,741684770,12360,12410,12410,12360,86
20230714,102400,740619890,12450,12450,12450,12450,58
20230714,102300,739897790,12440,12380,12440,12380,112
20230714,102200,738507830,12380,12400,12400,12380,349
20230714,102100,734186530,12400,12390,12400,12390,591
20230714,102000,726863340,12390,12380,12390,12380,63
20230714,101900,726082950,12380,12360,12380,12360,966
20230714,101800,714126870,12370,12370,12370,12360,53
20230714,101700,713471530,12370,12380,12380,12370,317
20230714,101600,709547170,12400,12390,12400,12390,51
20230714,101500,708915270,12380,12370,12380,12370,2
20230714,101400,708890520,12360,12360,12360,12340,15
20230714,101300,708705320,12360,12350,12360,12340,20
20230714,101200,708458380,12380,12380,12380,12380,1
20230714,101100,708446000,12340,12360,12390,12340,233
20230714,101000,705566750,12360,12390,12390,12360,117
20230714,100900,704119370,12330,12350,12390,12330,347
20230714,100800,699839600,12340,12380,12380,12340,221
20230714,100700,697110130,12380,12410,12410,12380,287
20230714,100600,693555060,12410,12370,12420,12370,607
20230714,100500,686020560,12360,12420,12420,12340,2718
20230714,100400,652372530,12420,12420,12420,12420,10
20230714,100300,652248330,12420,12460,12460,12420,1177
20230714,100200,637624990,12450,12440,12450,12390,671
20230714,100100,629294060,12440,12380,12440,12370,4303
20230714,100000,576019880,12380,12380,12380,12380,1225
20230714,095900,560854380,12370,12380,12380,12370,360
20230714,095800,556398080,12380,12380,12380,12380,240
20230714,095700,553426880,12380,12390,12400,12380,634
20230714,095600,545572650,12390,12400,12410,12390,179
20230714,095500,543352830,12400,12410,12410,12400,1244
20230714,095400,527927170,12400,12410,12410,12400,2000
20230714,095300,503127150,12400,12420,12420,12400,2237
20230714,095200,475366850,12420,12420,12430,12410,232
20230714,095100,472485890,12420,12440,12460,12420,973
20230714,095000,460391060,12410,12410,12480,12410,330
20230714,094900,456286200,12410,12440,12450,12410,1490
20230714,094800,437787000,12440,12440,12440,12440,201
20230714,094700,435286560,12430,12450,12480,12430,454
20230714,094600,429642370,12490,12430,12490,12430,54
20230714,094500,428968580,12400,12420,12420,12400,193
20230714,094400,426574460,12500,12400,12500,12400,1047
20230714,094300,413564220,12400,12420,12420,12400,613
20230714,094200,405960040,12410,12420,12420,12410,501
20230714,094100,399742620,12410,12450,12450,12400,1533
20230714,094000,380717750,12450,12490,12490,12430,346
20230714,093900,376413430,12520,12500,12520,12390,2539
20230714,093800,344891870,12500,12570,12570,12500,4049
20230714,093700,294223080,12580,12600,12600,12580,211
20230714,093600,291565560,12600,12600,12600,12560,899
20230714,093500,280259170,12600,12580,12600,12570,757
20230714,093400,270732840,12580,12610,12610,12580,332
20230714,093300,266551930,12600,12620,12620,12600,818
20230714,093200,256243680,12600,12640,12640,12600,1352
20230714,093100,239204100,12650,12630,12650,12590,736
20230714,093000,229924240,12610,12680,12680,12610,2558
20230714,092900,197599190,12650,12710,12710,12650,1507
20230714,092800,178521180,12720,12720,12730,12720,408
20230714,092700,173327720,12730,12730,12740,12730,136
20230714,092600,171596200,12750,12680,12750,12670,754
20230714,092500,162036800,12680,12750,12750,12670,2252
20230714,092400,133431440,12760,12740,12760,12740,15
20230714,092300,133240320,12740,12750,12760,12740,42
20230714,092200,132705010,12760,12780,12780,12760,11
20230714,092100,132564580,12790,12790,12800,12740,387
20230714,092000,127612660,12730,12790,12790,12730,562
20230714,091900,120425390,12730,12770,12790,12730,584
20230714,091800,112970290,12730,12730,12780,12730,403
20230714,091700,107840050,12730,12760,12760,12730,835
20230714,091600,97205890,12760,12790,12800,12760,324
20230714,091500,93059260,12760,12770,12770,12760,103
20230714,091400,91744960,12800,12790,12800,12790,55
20230714,091300,91040970,12810,12740,12810,12730,332
20230714,091200,86812400,12740,12820,12820,12740,2516
20230714,091100,54694070,12770,12780,12780,12770,345
20230714,091000,50287710,12770,12790,12790,12770,141
20230714,090900,48486700,12770,12810,12810,12770,786
20230714,090800,38429830,12810,12820,12820,12810,64
20230714,090700,37609860,12820,12810,12820,12810,138
20230714,090600,35841680,12810,12830,12850,12810,1357
20230714,090500,18446160,12830,12850,12850,12830,22
20230714,090400,18163710,12860,12850,12880,12850,31
20230714,090300,17764760,12830,12860,12860,12820,110
20230714,090200,16352980,12810,12870,12870,12810,521
20230714,090100,9670530,12880,12870,12910,12870,447
20230714,090000,3909490,12870,12860,12870,12860,303