stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190100,18382118280,3480,3480,3480,3480,88296
20230713,190000,18382118280,3480,3480,3480,3480,0
20230713,185900,18382118280,3480,3480,3480,3480,0
20230713,185800,18382118280,3480,3480,3480,3480,0
20230713,185700,18382118280,3480,3480,3480,3480,0
20230713,185600,18382118280,3480,3480,3480,3480,0
20230713,185500,18382118280,3480,3480,3480,3480,0
20230713,185400,18382118280,3480,3480,3480,3480,0
20230713,185300,18382118280,3480,3480,3480,3480,0
20230713,185200,18382118280,3480,3480,3480,3480,0
20230713,185100,18382118280,3480,3480,3480,3480,0
20230713,185000,18382118280,3480,3480,3480,3480,0
20230713,184900,18382118280,3480,3480,3480,3480,0
20230713,184800,18382118280,3480,3480,3480,3480,0
20230713,184700,18382118280,3480,3480,3480,3480,0
20230713,184600,18382118280,3480,3480,3480,3480,0
20230713,184500,18382118280,3480,3480,3480,3480,0
20230713,184400,18382118280,3480,3480,3480,3480,0
20230713,184300,18382118280,3480,3480,3480,3480,0
20230713,184200,18382118280,3480,3480,3480,3480,0
20230713,184100,18382118280,3480,3480,3480,3480,0
20230713,184000,18382118280,3480,3480,3480,3480,0
20230713,183900,18382118280,3480,3480,3480,3480,0
20230713,183800,18382118280,3480,3480,3480,3480,0
20230713,183700,18382118280,3480,3480,3480,3480,0
20230713,183600,18382118280,3480,3480,3480,3480,0
20230713,183500,18382118280,3480,3480,3480,3480,0
20230713,183400,18382118280,3480,3480,3480,3480,0
20230713,183300,18382118280,3480,3480,3480,3480,0
20230713,183200,18382118280,3480,3480,3480,3480,0
20230713,183100,18382118280,3480,3480,3480,3480,88296
20230713,183000,18382118280,3480,3480,3480,3480,0
20230713,182900,18382118280,3480,3480,3480,3480,0
20230713,182800,18382118280,3480,3480,3480,3480,0
20230713,182700,18382118280,3480,3480,3480,3480,0
20230713,182600,18382118280,3480,3480,3480,3480,0
20230713,182500,18382118280,3480,3480,3480,3480,0
20230713,182400,18382118280,3480,3480,3480,3480,0
20230713,182300,18382118280,3480,3480,3480,3480,0
20230713,182200,18382118280,3480,3480,3480,3480,0
20230713,182100,18382118280,3480,3480,3480,3480,0
20230713,182000,18382118280,3480,3480,3480,3480,0
20230713,181900,18382118280,3480,3480,3480,3480,0
20230713,181800,18382118280,3480,3480,3480,3480,0
20230713,181700,18382118280,3480,3480,3480,3480,0
20230713,181600,18382118280,3480,3480,3480,3480,0
20230713,181500,18382118280,3480,3480,3480,3480,0
20230713,181400,18382118280,3480,3480,3480,3480,0
20230713,181300,18382118280,3480,3480,3480,3480,0
20230713,181200,18382118280,3480,3480,3480,3480,0
20230713,181100,18382118280,3480,3480,3480,3480,0
20230713,181000,18382118280,3480,3480,3480,3480,0
20230713,180900,18382118280,3480,3480,3480,3480,0
20230713,180800,18382118280,3480,3480,3480,3480,0
20230713,180700,18382118280,3480,3480,3480,3480,0
20230713,180600,18382118280,3480,3480,3480,3480,0
20230713,180500,18382118280,3480,3480,3480,3480,0
20230713,180400,18382118280,3480,3480,3480,3480,0
20230713,180300,18382118280,3480,3480,3480,3480,0
20230713,180200,18382118280,3480,3480,3480,3480,0
20230713,180100,18382118280,3480,3480,3480,3480,88296
20230713,180000,18382118280,3480,3480,3480,3480,0
20230713,175900,18382118280,3480,3480,3480,3480,0
20230713,175800,18382118280,3480,3480,3480,3480,0
20230713,175700,18382118280,3480,3480,3480,3480,0
20230713,175600,18382118280,3480,3480,3480,3480,0
20230713,175500,18382118280,3480,3480,3480,3480,0
20230713,175400,18382118280,3480,3480,3480,3480,0
20230713,175300,18382118280,3480,3480,3480,3480,0
20230713,175200,18382118280,3480,3480,3480,3480,0
20230713,175100,18382118280,3480,3480,3480,3480,0
20230713,175000,18382118280,3480,3480,3480,3480,0
20230713,174900,18382118280,3480,3480,3480,3480,0
20230713,174800,18382118280,3480,3480,3480,3480,0
20230713,174700,18382118280,3480,3480,3480,3480,0
20230713,174600,18382118280,3480,3480,3480,3480,0
20230713,174500,18382118280,3480,3480,3480,3480,0
20230713,174400,18382118280,3480,3480,3480,3480,0
20230713,174300,18382118280,3480,3480,3480,3480,0
20230713,174200,18382118280,3480,3480,3480,3480,0
20230713,174100,18382118280,3480,3480,3480,3480,0
20230713,174000,18382118280,3480,3480,3480,3480,0
20230713,173900,18382118280,3480,3480,3480,3480,0
20230713,173800,18382118280,3480,3480,3480,3480,0
20230713,173700,18382118280,3480,3480,3480,3480,0
20230713,173600,18382118280,3480,3480,3480,3480,0
20230713,173500,18382118280,3480,3480,3480,3480,0
20230713,173400,18382118280,3480,3480,3480,3480,0
20230713,173300,18382118280,3480,3480,3480,3480,0
20230713,173200,18382118280,3480,3480,3480,3480,0
20230713,173100,18382118280,3480,3480,3480,3480,88296
20230713,173000,18382118280,3480,3480,3480,3480,0
20230713,172900,18382118280,3480,3480,3480,3480,0
20230713,172800,18382118280,3480,3480,3480,3480,0
20230713,172700,18382118280,3480,3480,3480,3480,0
20230713,172600,18382118280,3480,3480,3480,3480,0
20230713,172500,18382118280,3480,3480,3480,3480,0
20230713,172400,18382118280,3480,3480,3480,3480,0
20230713,172300,18382118280,3480,3480,3480,3480,0
20230713,172200,18382118280,3480,3480,3480,3480,0
20230713,172100,18382118280,3480,3480,3480,3480,0
20230713,172000,18382118280,3480,3480,3480,3480,0
20230713,171900,18382118280,3480,3480,3480,3480,0
20230713,171800,18382118280,3480,3480,3480,3480,0
20230713,171700,18382118280,3480,3480,3480,3480,0
20230713,171600,18382118280,3480,3480,3480,3480,0
20230713,171500,18382118280,3480,3480,3480,3480,0
20230713,171400,18382118280,3480,3480,3480,3480,0
20230713,171300,18382118280,3480,3480,3480,3480,0
20230713,171200,18382118280,3480,3480,3480,3480,0
20230713,171100,18382118280,3480,3480,3480,3480,0
20230713,171000,18382118280,3480,3480,3480,3480,0
20230713,170900,18382118280,3480,3480,3480,3480,0
20230713,170800,18382118280,3480,3480,3480,3480,0
20230713,170700,18382118280,3480,3480,3480,3480,0
20230713,170600,18382118280,3480,3480,3480,3480,0
20230713,170500,18382118280,3480,3480,3480,3480,0
20230713,170400,18382118280,3480,3480,3480,3480,0
20230713,170300,18382118280,3480,3480,3480,3480,0
20230713,170200,18382118280,3480,3480,3480,3480,0
20230713,170100,18382118280,3480,3480,3480,3480,88296
20230713,170000,18382118280,3480,3480,3480,3480,0
20230713,165900,18382118280,3480,3480,3480,3480,0
20230713,165800,18382118280,3480,3480,3480,3480,0
20230713,165700,18382118280,3480,3480,3480,3480,0
20230713,165600,18382118280,3480,3480,3480,3480,0
20230713,165500,18382118280,3480,3480,3480,3480,0
20230713,165400,18382118280,3480,3480,3480,3480,0
20230713,165300,18382118280,3480,3480,3480,3480,0
20230713,165200,18382118280,3480,3480,3480,3480,0
20230713,165100,18382118280,3480,3480,3480,3480,0
20230713,165000,18382118280,3480,3480,3480,3480,0
20230713,164900,18382118280,3480,3480,3480,3480,0
20230713,164800,18382118280,3480,3480,3480,3480,0
20230713,164700,18382118280,3480,3480,3480,3480,0
20230713,164600,18382118280,3480,3480,3480,3480,0
20230713,164500,18382118280,3480,3480,3480,3480,0
20230713,164400,18382118280,3480,3480,3480,3480,0
20230713,164300,18382118280,3480,3480,3480,3480,0
20230713,164200,18382118280,3480,3480,3480,3480,0
20230713,164100,18382118280,3480,3480,3480,3480,0
20230713,164000,18382118280,3480,3480,3480,3480,0
20230713,163900,18382118280,3480,3480,3480,3480,0
20230713,163800,18382118280,3480,3480,3480,3480,0
20230713,163700,18382118280,3480,3480,3480,3480,0
20230713,163600,18382118280,3480,3480,3480,3480,0
20230713,163500,18382118280,3480,3480,3480,3480,0
20230713,163400,18382118280,3480,3480,3480,3480,0
20230713,163300,18382118280,3480,3480,3480,3480,0
20230713,163200,18382118280,3480,3480,3480,3480,0
20230713,163100,18382118280,3480,3480,3480,3480,88296
20230713,163000,18382118280,3480,3480,3480,3480,0
20230713,162900,18382118280,3480,3480,3480,3480,0
20230713,162800,18382118280,3480,3480,3480,3480,0
20230713,162700,18382118280,3480,3480,3480,3480,0
20230713,162600,18382118280,3480,3480,3480,3480,0
20230713,162500,18382118280,3480,3480,3480,3480,0
20230713,162400,18382118280,3480,3480,3480,3480,0
20230713,162300,18382118280,3480,3480,3480,3480,0
20230713,162200,18382118280,3480,3480,3480,3480,0
20230713,162100,18382118280,3480,3480,3480,3480,0
20230713,162000,18382118280,3480,3480,3480,3480,0
20230713,161900,18382118280,3480,3480,3480,3480,0
20230713,161800,18382118280,3480,3480,3480,3480,0
20230713,161700,18382118280,3480,3480,3480,3480,0
20230713,161600,18382118280,3480,3480,3480,3480,0
20230713,161500,18382118280,3480,3480,3480,3480,0
20230713,161400,18382118280,3480,3480,3480,3480,0
20230713,161300,18382118280,3480,3480,3480,3480,0
20230713,161200,18382118280,3480,3480,3480,3480,0
20230713,161100,18382118280,3480,3480,3480,3480,0
20230713,161000,18382118280,3480,3480,3480,3480,0
20230713,160900,18382118280,3480,3480,3480,3480,0
20230713,160800,18382118280,3480,3480,3480,3480,0
20230713,160700,18382118280,3480,3480,3480,3480,0
20230713,160600,18382118280,3480,3480,3480,3480,0
20230713,160500,18382118280,3480,3480,3480,3480,0
20230713,160400,18382118280,3480,3480,3480,3480,0
20230713,160300,18382118280,3480,3480,3480,3480,0
20230713,160200,18382118280,3480,3480,3480,3480,0
20230713,160100,18382118280,3480,3480,3480,3480,88296
20230713,160000,18382118280,3480,3480,3480,3480,0
20230713,155900,18382118280,3480,3480,3480,3480,0
20230713,155800,18382118280,3480,3480,3480,3480,0
20230713,155700,18382118280,3480,3480,3480,3480,0
20230713,155600,18382118280,3480,3480,3480,3480,0
20230713,155500,18382118280,3480,3480,3480,3480,0
20230713,155400,18382118280,3480,3480,3480,3480,0
20230713,155300,18382118280,3480,3480,3480,3480,0
20230713,155200,18382118280,3480,3480,3480,3480,0
20230713,155100,18382118280,3480,3480,3480,3480,0
20230713,155000,18382118280,3480,3480,3480,3480,0
20230713,154900,18382118280,3480,3480,3480,3480,0
20230713,154800,18382118280,3480,3480,3480,3480,0
20230713,154700,18382118280,3480,3480,3480,3480,0
20230713,154600,18382118280,3480,3480,3480,3480,0
20230713,154500,18382118280,3480,3480,3480,3480,0
20230713,154400,18382118280,3480,3480,3480,3480,0
20230713,154300,18382118280,3480,3480,3480,3480,0
20230713,154200,18382118280,3480,3480,3480,3480,0
20230713,154100,18382118280,3480,3480,3480,3480,0
20230713,154000,18382118280,3480,3480,3480,3480,0
20230713,153900,18382118280,3480,3480,3480,3480,0
20230713,153800,18382118280,3480,3480,3480,3480,0
20230713,153700,18382118280,3480,3480,3480,3480,0
20230713,153600,18382118280,3480,3480,3480,3480,0
20230713,153500,18382118280,3480,3480,3480,3480,0
20230713,153400,18382118280,3480,3480,3480,3480,0
20230713,153300,18382118280,3480,3480,3480,3480,0
20230713,153200,18382118280,3480,3480,3480,3480,0
20230713,153100,18382118280,3480,3480,3480,3480,88296
20230713,153000,18382118280,3480,3480,3480,3480,88296
20230713,152900,18074848200,3475,3475,3475,3475,0
20230713,152800,18074848200,3475,3475,3475,3475,0
20230713,152700,18074848200,3475,3475,3475,3475,0
20230713,152600,18074848200,3475,3475,3475,3475,0
20230713,152500,18074848200,3475,3475,3475,3475,0
20230713,152400,18074848200,3475,3475,3475,3475,0
20230713,152300,18074848200,3475,3475,3475,3475,0
20230713,152200,18074848200,3475,3475,3475,3475,0
20230713,152100,18074848200,3475,3475,3475,3475,0
20230713,152000,18074848200,3475,3475,3475,3475,0
20230713,151900,18074848200,3475,3510,3515,3470,44739
20230713,151800,17918799020,3510,3515,3520,3505,21499
20230713,151700,17843244905,3520,3505,3520,3490,39481
20230713,151600,17705008665,3505,3485,3510,3475,26231
20230713,151500,17613503105,3480,3510,3515,3475,62057
20230713,151400,17396594820,3510,3525,3530,3500,113480
20230713,151300,16998591015,3530,3545,3550,3525,41924
20230713,151200,16850522775,3550,3565,3565,3535,41631
20230713,151100,16702861865,3560,3560,3565,3555,24138
20230713,151000,16616935315,3565,3560,3570,3555,5234
20230713,150900,16598304595,3555,3565,3575,3550,15952
20230713,150800,16541609520,3560,3575,3580,3560,9119
20230713,150700,16509063985,3580,3585,3585,3580,6340
20230713,150600,16486350555,3585,3595,3595,3585,11014
20230713,150500,16446807415,3595,3585,3595,3585,5941
20230713,150400,16425459445,3590,3590,3595,3590,7214
20230713,150300,16399560350,3590,3595,3595,3585,19474
20230713,150200,16329609260,3595,3575,3595,3575,10850
20230713,150100,16290693960,3575,3570,3575,3565,9393
20230713,150000,16257141890,3570,3560,3570,3555,10607
20230713,145900,16219357260,3560,3555,3560,3555,9578
20230713,145800,16185301095,3560,3565,3565,3555,2856
20230713,145700,16175132805,3565,3565,3570,3565,7780
20230713,145600,16147395570,3565,3560,3565,3560,14588
20230713,145500,16095455170,3560,3555,3560,3550,5951
20230713,145400,16074296590,3555,3550,3555,3545,9760
20230713,145300,16039627040,3550,3550,3555,3550,7067
20230713,145200,16014535825,3550,3550,3555,3545,15394
20230713,145100,15959924970,3550,3555,3555,3545,13387
20230713,145000,15912403465,3550,3550,3555,3545,6553
20230713,144900,15889145315,3550,3550,3555,3550,25550
20230713,144800,15798441970,3550,3555,3560,3550,9622
20230713,144700,15764265120,3555,3555,3560,3555,5516
20230713,144600,15744647165,3550,3555,3560,3550,18226
20230713,144500,15679873200,3555,3560,3565,3555,9588
20230713,144400,15645744245,3560,3555,3560,3555,5285
20230713,144300,15626941145,3555,3560,3560,3555,3436
20230713,144200,15614709010,3555,3560,3565,3555,10503
20230713,144100,15577318035,3560,3570,3570,3560,4841
20230713,144000,15560079365,3570,3560,3570,3555,2445
20230713,143900,15551368730,3560,3555,3565,3555,7258
20230713,143800,15525505965,3555,3545,3555,3545,8043
20230713,143700,15496966255,3540,3555,3555,3540,18866
20230713,143600,15430026130,3550,3560,3565,3550,11192
20230713,143500,15390225300,3560,3560,3565,3555,6451
20230713,143400,15367281530,3555,3565,3570,3555,8595
20230713,143300,15336675065,3565,3570,3575,3560,6577
20230713,143200,15313220330,3575,3570,3580,3565,9524
20230713,143100,15279204015,3570,3580,3580,3570,9370
20230713,143000,15245698920,3580,3580,3585,3580,7659
20230713,142900,15218277900,3580,3585,3595,3580,800
20230713,142800,15215409370,3585,3595,3600,3585,7760
20230713,142700,15187547625,3600,3600,3600,3595,5364
20230713,142600,15168239075,3600,3600,3600,3590,5444
20230713,142500,15148670570,3600,3605,3605,3600,4667
20230713,142400,15131849835,3600,3605,3610,3600,8201
20230713,142300,15102318460,3605,3600,3610,3600,5328
20230713,142200,15083110785,3605,3615,3615,3605,3755
20230713,142100,15069556870,3615,3610,3620,3610,16553
20230713,142000,15009762870,3610,3590,3610,3590,51617
20230713,141900,14824226405,3585,3585,3590,3585,1472
20230713,141800,14818949280,3585,3580,3585,3580,3952
20230713,141700,14804787360,3585,3585,3585,3580,315
20230713,141600,14803659055,3580,3585,3590,3580,6161
20230713,141500,14781561095,3590,3590,3590,3585,2402
20230713,141400,14772947835,3590,3580,3590,3580,11587
20230713,141300,14731447140,3580,3570,3580,3570,1561
20230713,141200,14725868690,3575,3570,3575,3565,3477
20230713,141100,14713454855,3565,3565,3580,3560,6899
20230713,141000,14688857830,3565,3570,3580,3565,7350
20230713,140900,14662625985,3570,3585,3585,3570,768
20230713,140800,14659881140,3585,3585,3585,3575,5226
20230713,140700,14641192545,3585,3585,3585,3565,11687
20230713,140600,14599435855,3580,3585,3590,3580,10561
20230713,140500,14561577965,3585,3590,3590,3585,5023
20230713,140400,14543547560,3590,3595,3595,3585,18338
20230713,140300,14477737660,3595,3590,3595,3590,3534
20230713,140200,14465050315,3595,3585,3595,3585,6805
20230713,140100,14440600645,3585,3590,3590,3585,5628
20230713,140000,14420416395,3590,3590,3590,3585,3809
20230713,135900,14406742150,3590,3585,3590,3585,1354
20230713,135800,14401884560,3580,3575,3580,3570,6264
20230713,135700,14379464030,3580,3590,3590,3580,1882
20230713,135600,14372724605,3590,3550,3590,3545,53094
20230713,135500,14183750800,3550,3545,3550,3545,6144
20230713,135400,14161969565,3545,3550,3550,3540,13748
20230713,135300,14113250330,3550,3550,3550,3545,8005
20230713,135200,14084850700,3545,3545,3550,3545,11415
20230713,135100,14044372160,3550,3550,3550,3545,10200
20230713,135000,14008211350,3550,3545,3550,3545,11077
20230713,134900,13968927685,3545,3550,3550,3545,8810
20230713,134800,13937691350,3550,3555,3560,3550,9664
20230713,134700,13903366080,3555,3555,3560,3555,1798
20230713,134600,13896974180,3550,3545,3555,3545,4971
20230713,134500,13879335395,3545,3550,3555,3545,9206
20230713,134400,13846651215,3550,3560,3560,3545,15860
20230713,134300,13790354075,3565,3565,3565,3550,13221
20230713,134200,13743340960,3565,3560,3565,3560,3956
20230713,134100,13729245070,3560,3560,3570,3560,4559
20230713,134000,13713013220,3560,3575,3580,3555,8474
20230713,133900,13682809315,3575,3565,3590,3565,11384
20230713,133800,13642135070,3565,3560,3565,3555,17535
20230713,133700,13579713215,3560,3555,3560,3555,9316
20230713,133600,13546562715,3555,3555,3560,3555,2542
20230713,133500,13537524700,3555,3560,3570,3555,9064
20230713,133400,13505272140,3560,3570,3575,3555,17156
20230713,133300,13444187485,3580,3580,3580,3570,3504
20230713,133200,13431659295,3575,3585,3595,3575,7554
20230713,133100,13404579700,3585,3555,3585,3555,23613
20230713,133000,13320311165,3560,3550,3560,3545,15497
20230713,132900,13265302045,3545,3565,3570,3545,60532
20230713,132800,13050247535,3565,3570,3570,3565,3834
20230713,132700,13036566425,3570,3575,3580,3570,7771
20230713,132600,13008804895,3570,3575,3580,3570,7983
20230713,132500,12980263065,3575,3580,3585,3575,6064
20230713,132400,12958559855,3580,3570,3590,3565,21028
20230713,132300,12883480285,3570,3585,3590,3570,46040
20230713,132200,12718774695,3585,3585,3590,3580,7713
20230713,132100,12691123545,3590,3590,3595,3585,10728
20230713,132000,12652626685,3595,3590,3595,3590,12368
20230713,131900,12608218765,3595,3595,3600,3595,11409
20230713,131800,12567199120,3595,3605,3605,3595,2193
20230713,131700,12559314700,3605,3610,3610,3600,12594
20230713,131600,12513960555,3605,3610,3610,3605,7821
20230713,131500,12485741295,3605,3610,3610,3605,3135
20230713,131400,12474427280,3610,3605,3610,3605,4448
20230713,131300,12458391005,3610,3610,3610,3605,5648
20230713,131200,12438024335,3610,3605,3610,3605,1834
20230713,131100,12431406995,3605,3610,3610,3605,4528
20230713,131000,12415083195,3610,3605,3610,3605,1920
20230713,130900,12408156175,3605,3605,3610,3605,3501
20230713,130800,12395533920,3610,3610,3610,3610,1592
20230713,130700,12389786800,3610,3615,3615,3610,3147
20230713,130600,12378422910,3615,3620,3620,3615,612
20230713,130500,12376210430,3610,3610,3610,3605,9006
20230713,130400,12343735720,3610,3610,3610,3605,1205
20230713,130300,12339391130,3605,3620,3620,3605,9947
20230713,130200,12303493570,3625,3620,3625,3615,5557
20230713,130100,12283377640,3620,3615,3625,3615,1437
20230713,130000,12278175705,3620,3625,3625,3620,1419
20230713,125900,12273037165,3625,3625,3625,3620,1153
20230713,125800,12268862105,3620,3620,3630,3620,2579
20230713,125700,12259524710,3620,3625,3625,3620,715
20230713,125600,12256935610,3620,3620,3620,3620,1635
20230713,125500,12251016910,3620,3630,3635,3620,5513
20230713,125400,12231021635,3630,3630,3630,3625,99
20230713,125300,12230662310,3630,3630,3630,3625,3741
20230713,125200,12217097375,3630,3630,3630,3625,482
20230713,125100,12215348015,3625,3620,3625,3620,218
20230713,125000,12214557905,3620,3620,3620,3615,258
20230713,124900,12213623955,3615,3615,3620,3615,349
20230713,124800,12212361145,3625,3625,3625,3620,2776
20230713,124700,12202311085,3625,3620,3625,3605,9912
20230713,124600,12166538745,3620,3620,3625,3615,1750
20230713,124500,12160203500,3625,3635,3635,3625,1029
20230713,124400,12156470155,3635,3650,3650,3635,15152
20230713,124300,12101268205,3650,3650,3655,3645,3190
20230713,124200,12089626295,3645,3655,3660,3645,11990
20230713,124100,12045778465,3655,3635,3655,3630,14415
20230713,124000,11993276855,3635,3615,3635,3615,330
20230713,123900,11992079300,3620,3615,3620,3610,1166
20230713,123800,11987864115,3615,3610,3615,3605,6015
20230713,123700,11966150440,3605,3605,3605,3600,4014
20230713,123600,11951685650,3605,3595,3605,3595,2685
20230713,123500,11942007775,3595,3595,3605,3595,19345
20230713,123400,11872397570,3595,3595,3600,3590,10160
20230713,123300,11835851060,3595,3605,3605,3595,4536
20230713,123200,11819539140,3600,3595,3600,3590,6939
20230713,123100,11794583255,3595,3595,3600,3580,1812
20230713,123000,11788082695,3580,3595,3595,3580,7390
20230713,122900,11761561830,3590,3595,3595,3590,10670
20230713,122800,11723243400,3595,3600,3600,3595,5123
20230713,122700,11704825435,3595,3605,3605,3595,6190
20230713,122600,11682552880,3605,3600,3605,3595,2163
20230713,122500,11674765140,3600,3620,3620,3595,24456
20230713,122400,11586583245,3620,3615,3635,3615,5314
20230713,122300,11567366495,3615,3630,3640,3615,17037
20230713,122200,11505602195,3635,3635,3635,3635,12520
20230713,122100,11460091995,3640,3640,3640,3635,142
20230713,122000,11459575260,3635,3640,3640,3635,3136
20230713,121900,11448162545,3640,3645,3645,3640,494
20230713,121800,11446364210,3640,3640,3645,3640,6268
20230713,121700,11423548640,3645,3650,3650,3645,3787
20230713,121600,11409744970,3645,3650,3650,3645,915
20230713,121500,11406409720,3650,3650,3650,3650,133
20230713,121400,11405924270,3650,3650,3650,3635,4555
20230713,121300,11389334745,3650,3650,3650,3645,586
20230713,121200,11387198345,3650,3650,3655,3650,2236
20230713,121100,11379036770,3650,3645,3655,3645,2920
20230713,121000,11368377025,3645,3640,3645,3640,1017
20230713,120900,11364671560,3640,3645,3645,3635,5618
20230713,120800,11344227125,3645,3645,3655,3645,4718
20230713,120700,11327028930,3640,3635,3640,3630,2842
20230713,120600,11316695180,3635,3640,3640,3635,494
20230713,120500,11314897620,3645,3645,3655,3640,1611
20230713,120400,11309027120,3645,3640,3645,3635,1353
20230713,120300,11304096350,3640,3635,3640,3630,1151
20230713,120200,11299911270,3635,3635,3640,3635,2033
20230713,120100,11292521260,3640,3640,3640,3635,780
20230713,120000,11289685400,3630,3640,3640,3630,3083
20230713,115900,11278482400,3640,3635,3640,3630,4517
20230713,115800,11262073890,3635,3650,3650,3635,11912
20230713,115700,11218715635,3650,3650,3650,3650,2164
20230713,115600,11210817035,3650,3645,3650,3645,1811
20230713,115500,11204214660,3645,3650,3650,3645,149
20230713,115400,11203671540,3645,3650,3650,3645,2656
20230713,115300,11193984105,3645,3655,3655,3645,14856
20230713,115200,11139752690,3655,3665,3670,3655,6708
20230713,115100,11115197595,3665,3660,3665,3660,1983
20230713,115000,11107934335,3660,3655,3665,3655,3381
20230713,114900,11095553305,3660,3650,3665,3650,2226
20230713,114800,11087410090,3650,3640,3650,3640,1601
20230713,114700,11081578240,3640,3660,3660,3640,5018
20230713,114600,11063259675,3655,3650,3655,3650,3504
20230713,114500,11050468035,3650,3655,3665,3650,4720
20230713,114400,11033205040,3660,3655,3660,3640,3007
20230713,114300,11022220405,3650,3630,3660,3630,11421
20230713,114200,10980622290,3635,3630,3635,3630,9534
20230713,114100,10946009815,3630,3630,3630,3625,1871
20230713,114000,10939219640,3635,3625,3635,3625,2371
20230713,113900,10930615670,3620,3620,3620,3620,1255
20230713,113800,10926072570,3615,3615,3615,3615,3988
20230713,113700,10911655950,3615,3615,3615,3610,1089
20230713,113600,10907724215,3615,3610,3615,3610,909
20230713,113500,10904440430,3610,3610,3615,3610,1930
20230713,113400,10897471375,3610,3610,3615,3610,685
20230713,113300,10894997275,3610,3610,3615,3610,3195
20230713,113200,10883462715,3610,3605,3615,3605,1665
20230713,113100,10877453110,3610,3620,3625,3610,4242
20230713,113000,10862114490,3620,3615,3625,3615,3299
20230713,112900,10850188335,3615,3620,3625,3615,2930
20230713,112800,10839587810,3620,3630,3630,3620,3756
20230713,112700,10825977920,3635,3620,3635,3615,797
20230713,112600,10823091295,3615,3615,3620,3610,495
20230713,112500,10821303005,3615,3630,3630,3615,7615
20230713,112400,10793718665,3630,3650,3670,3625,8349
20230713,112300,10763316650,3650,3595,3650,3595,59262
20230713,112200,10549832515,3590,3580,3590,3575,15402
20230713,112100,10494639165,3580,3585,3585,3570,24550
20230713,112000,10406867995,3585,3590,3590,3580,12358
20230713,111900,10362591635,3590,3590,3595,3585,13528
20230713,111800,10313997630,3590,3580,3590,3575,7525
20230713,111700,10287030495,3575,3585,3590,3575,15761
20230713,111600,10230617580,3585,3610,3610,3585,86279
20230713,111500,9920220785,3610,3610,3610,3605,4690
20230713,111400,9903297265,3610,3610,3615,3605,22746
20230713,111300,9821226500,3615,3625,3630,3615,13454
20230713,111200,9772562545,3620,3630,3630,3620,2630
20230713,111100,9763035585,3630,3620,3630,3615,7418
20230713,111000,9736157785,3620,3615,3620,3615,1623
20230713,110900,9730284090,3620,3620,3620,3615,5863
20230713,110800,9709081790,3620,3630,3630,3615,12916
20230713,110700,9662287520,3625,3625,3630,3625,1464
20230713,110600,9656976125,3625,3630,3630,3620,4177
20230713,110500,9641839890,3630,3620,3630,3615,4904
20230713,110400,9624099035,3625,3625,3625,3615,6054
20230713,110300,9602185730,3625,3615,3625,3610,3096
20230713,110200,9590990985,3615,3625,3630,3615,7303
20230713,110100,9564526175,3630,3630,3635,3625,6125
20230713,110000,9542298390,3640,3640,3645,3635,6080
20230713,105900,9520185115,3640,3640,3650,3640,3742
20230713,105800,9506554810,3640,3645,3645,3640,3083
20230713,105700,9495332005,3645,3645,3645,3640,1556
20230713,105600,9489661870,3645,3645,3645,3640,6900
20230713,105500,9464545075,3645,3645,3650,3640,659
20230713,105400,9462142995,3650,3645,3650,3640,5825
20230713,105300,9440931495,3640,3650,3660,3640,970
20230713,105200,9437390430,3655,3655,3660,3645,8402
20230713,105100,9406698000,3655,3635,3655,3635,4880
20230713,105000,9388894025,3635,3630,3635,3630,1752
20230713,104900,9382532585,3630,3635,3635,3630,3672
20230713,104800,9369186975,3635,3635,3635,3630,10694
20230713,104700,9330335280,3630,3635,3635,3620,9592
20230713,104600,9295584060,3635,3620,3635,3620,1805
20230713,104500,9289032055,3620,3615,3630,3610,6374
20230713,104400,9265989370,3610,3620,3620,3610,15757
20230713,104300,9209000065,3620,3620,3625,3615,7776
20230713,104200,9180845205,3620,3640,3640,3620,21918
20230713,104100,9101358005,3640,3635,3640,3630,7694
20230713,104000,9073387980,3640,3645,3645,3640,8495
20230713,103900,9042459720,3640,3655,3655,3640,7951
20230713,103800,9013479650,3655,3660,3660,3650,4036
20230713,103700,8998744475,3670,3655,3670,3650,352
20230713,103600,8997458930,3655,3660,3670,3650,8257
20230713,103500,8967250990,3660,3665,3670,3660,13184
20230713,103400,8918952115,3665,3665,3665,3655,1189
20230713,103300,8914603605,3655,3660,3665,3655,4435
20230713,103200,8898377820,3660,3655,3665,3650,2623
20230713,103100,8888784460,3655,3660,3675,3645,16029
20230713,103000,8830209240,3665,3665,3675,3665,5549
20230713,102900,8809837905,3670,3655,3670,3655,4062
20230713,102800,8794967145,3660,3650,3660,3645,4073
20230713,102700,8780082945,3660,3640,3660,3635,5336
20230713,102600,8760622675,3640,3640,3645,3640,5841
20230713,102500,8739361185,3640,3650,3650,3635,21202
20230713,102400,8662017810,3650,3675,3675,3650,18864
20230713,102300,8593002865,3675,3690,3695,3670,18294
20230713,102200,8525708950,3690,3695,3695,3685,4113
20230713,102100,8510544270,3695,3695,3695,3695,1888
20230713,102000,8503568110,3695,3705,3710,3690,2445
20230713,101900,8494520785,3705,3685,3710,3685,6221
20230713,101800,8471524085,3685,3685,3685,3680,3030
20230713,101700,8460360145,3685,3685,3690,3685,5818
20230713,101600,8438915455,3685,3700,3700,3685,15489
20230713,101500,8381766505,3700,3705,3710,3695,11753
20230713,101400,8338282365,3710,3705,3715,3705,3813
20230713,101300,8324134040,3710,3715,3720,3710,4438
20230713,101200,8307661940,3715,3700,3715,3690,2487
20230713,101100,8298448015,3690,3690,3700,3690,727
20230713,101000,8295760480,3690,3685,3700,3685,5315
20230713,100900,8276130905,3685,3685,3685,3675,3121
20230713,100800,8264637690,3685,3680,3685,3680,3109
20230713,100700,8253195920,3670,3680,3680,3670,3654
20230713,100600,8239771045,3680,3685,3685,3675,13409
20230713,100500,8190450645,3680,3685,3685,3680,6613
20230713,100400,8166088000,3685,3690,3695,3680,8605
20230713,100300,8134366800,3695,3700,3705,3690,10118
20230713,100200,8096980410,3705,3700,3710,3700,3632
20230713,100100,8083538305,3700,3715,3720,3700,9276
20230713,100000,8049136555,3715,3695,3715,3690,4543
20230713,095900,8032301880,3690,3690,3700,3680,10362
20230713,095800,7994140450,3690,3730,3730,3690,38263
20230713,095700,7852186860,3735,3740,3745,3725,14984
20230713,095600,7796238150,3745,3730,3745,3725,2646
20230713,095500,7786359345,3725,3720,3730,3720,11698
20230713,095400,7742825005,3720,3725,3730,3715,7267
20230713,095300,7715778405,3730,3745,3750,3730,4023
20230713,095200,7700733910,3745,3725,3750,3720,2693
20230713,095100,7690682410,3725,3765,3765,3715,16305
20230713,095000,7629923975,3740,3750,3770,3730,7729
20230713,094900,7600999950,3750,3775,3785,3750,9969
20230713,094800,7563499365,3775,3795,3795,3765,16379
20230713,094700,7501590180,3805,3815,3830,3790,43340
20230713,094600,7336393320,3820,3795,3830,3795,24300
20230713,094500,7243767005,3795,3785,3805,3785,13830
20230713,094400,7191297300,3785,3790,3790,3775,8171
20230713,094300,7160408255,3790,3775,3795,3775,23766
20230713,094200,7070381100,3765,3740,3770,3740,16515
20230713,094100,7008349650,3730,3715,3735,3715,15855
20230713,094000,6949230170,3715,3730,3735,3690,22408
20230713,093900,6866057760,3730,3745,3755,3725,14701
20230713,093800,6811056015,3755,3765,3765,3740,13415
20230713,093700,6760745290,3765,3715,3770,3715,50479
20230713,093600,6571724980,3715,3710,3720,3700,16790
20230713,093500,6509365390,3710,3720,3720,3695,15272
20230713,093400,6452768660,3705,3665,3725,3665,45432
20230713,093300,6284841185,3665,3610,3665,3610,32266
20230713,093200,6167669330,3615,3610,3615,3600,32174
20230713,093100,6051583315,3610,3590,3610,3585,30883
20230713,093000,5940644405,3585,3565,3595,3560,67558
20230713,092900,5699388640,3565,3595,3600,3565,29447
20230713,092800,5594147200,3575,3600,3620,3575,45041
20230713,092700,5432271120,3600,3610,3610,3570,121179
20230713,092600,4996916190,3615,3635,3640,3610,61911
20230713,092500,4772847350,3630,3655,3665,3630,20433
20230713,092400,4698520360,3650,3675,3680,3650,11701
20230713,092300,4655697490,3675,3685,3685,3665,14077
20230713,092200,4603913285,3685,3645,3685,3630,12694
20230713,092100,4557379680,3630,3635,3660,3620,72406
20230713,092000,4293991170,3645,3665,3670,3625,56600
20230713,091900,4087647655,3665,3665,3685,3655,26501
20230713,091800,3990621120,3660,3700,3700,3655,52441
20230713,091700,3797728960,3695,3695,3700,3690,34284
20230713,091600,3671043335,3695,3700,3710,3695,24887
20230713,091500,3578917260,3705,3715,3715,3700,31261
20230713,091400,3463144045,3710,3710,3725,3710,15028
20230713,091300,3407246860,3720,3735,3745,3705,14782
20230713,091200,3352241770,3735,3710,3735,3705,15095
20230713,091100,3296088975,3710,3725,3730,3680,59752
20230713,091000,3075282180,3735,3740,3765,3705,28618
20230713,090900,2968203930,3730,3695,3730,3690,32432
20230713,090800,2847951765,3695,3690,3720,3685,14815
20230713,090700,2793110795,3690,3690,3700,3670,38620
20230713,090600,2650761525,3695,3715,3750,3680,21045
20230713,090500,2572677045,3715,3595,3765,3585,134400
20230713,090400,2085537990,3600,3740,3740,3600,89356
20230713,090300,1758965280,3735,3760,3775,3730,76801
20230713,090200,1470535345,3775,3785,3805,3740,67100
20230713,090100,1217913270,3720,3720,3800,3510,159758
20230713,090000,640070080,3720,3850,3875,3720,165736