stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190800,3661221610,12980,12980,12980,12980,3412
20230712,190700,3661221610,12980,12980,12980,12980,0
20230712,190600,3661221610,12980,12980,12980,12980,0
20230712,190500,3661221610,12980,12980,12980,12980,0
20230712,190400,3661221610,12980,12980,12980,12980,0
20230712,190300,3661221610,12980,12980,12980,12980,0
20230712,190200,3661221610,12980,12980,12980,12980,0
20230712,190100,3661221610,12980,12980,12980,12980,0
20230712,190000,3661221610,12980,12980,12980,12980,0
20230712,185900,3661221610,12980,12980,12980,12980,0
20230712,185800,3661221610,12980,12980,12980,12980,0
20230712,185700,3661221610,12980,12980,12980,12980,0
20230712,185600,3661221610,12980,12980,12980,12980,0
20230712,185500,3661221610,12980,12980,12980,12980,0
20230712,185400,3661221610,12980,12980,12980,12980,0
20230712,185300,3661221610,12980,12980,12980,12980,0
20230712,185200,3661221610,12980,12980,12980,12980,0
20230712,185100,3661221610,12980,12980,12980,12980,0
20230712,185000,3661221610,12980,12980,12980,12980,0
20230712,184900,3661221610,12980,12980,12980,12980,0
20230712,184800,3661221610,12980,12980,12980,12980,0
20230712,184700,3661221610,12980,12980,12980,12980,0
20230712,184600,3661221610,12980,12980,12980,12980,0
20230712,184500,3661221610,12980,12980,12980,12980,0
20230712,184400,3661221610,12980,12980,12980,12980,0
20230712,184300,3661221610,12980,12980,12980,12980,0
20230712,184200,3661221610,12980,12980,12980,12980,0
20230712,184100,3661221610,12980,12980,12980,12980,0
20230712,184000,3661221610,12980,12980,12980,12980,0
20230712,183900,3661221610,12980,12980,12980,12980,0
20230712,183800,3661221610,12980,12980,12980,12980,3412
20230712,183700,3661221610,12980,12980,12980,12980,0
20230712,183600,3661221610,12980,12980,12980,12980,0
20230712,183500,3661221610,12980,12980,12980,12980,0
20230712,183400,3661221610,12980,12980,12980,12980,0
20230712,183300,3661221610,12980,12980,12980,12980,0
20230712,183200,3661221610,12980,12980,12980,12980,0
20230712,183100,3661221610,12980,12980,12980,12980,0
20230712,183000,3661221610,12980,12980,12980,12980,0
20230712,182900,3661221610,12980,12980,12980,12980,0
20230712,182800,3661221610,12980,12980,12980,12980,0
20230712,182700,3661221610,12980,12980,12980,12980,0
20230712,182600,3661221610,12980,12980,12980,12980,0
20230712,182500,3661221610,12980,12980,12980,12980,0
20230712,182400,3661221610,12980,12980,12980,12980,0
20230712,182300,3661221610,12980,12980,12980,12980,0
20230712,182200,3661221610,12980,12980,12980,12980,0
20230712,182100,3661221610,12980,12980,12980,12980,0
20230712,182000,3661221610,12980,12980,12980,12980,0
20230712,181900,3661221610,12980,12980,12980,12980,0
20230712,181800,3661221610,12980,12980,12980,12980,0
20230712,181700,3661221610,12980,12980,12980,12980,0
20230712,181600,3661221610,12980,12980,12980,12980,0
20230712,181500,3661221610,12980,12980,12980,12980,0
20230712,181400,3661221610,12980,12980,12980,12980,0
20230712,181300,3661221610,12980,12980,12980,12980,0
20230712,181200,3661221610,12980,12980,12980,12980,0
20230712,181100,3661221610,12980,12980,12980,12980,0
20230712,181000,3661221610,12980,12980,12980,12980,0
20230712,180900,3661221610,12980,12980,12980,12980,0
20230712,180800,3661221610,12980,12980,12980,12980,3412
20230712,180700,3661221610,12980,12980,12980,12980,0
20230712,180600,3661221610,12980,12980,12980,12980,0
20230712,180500,3661221610,12980,12980,12980,12980,0
20230712,180400,3661221610,12980,12980,12980,12980,0
20230712,180300,3661221610,12980,12980,12980,12980,0
20230712,180200,3661221610,12980,12980,12980,12980,0
20230712,180100,3661221610,12980,12980,12980,12980,0
20230712,180000,3661221610,12980,12980,12980,12980,0
20230712,175900,3661221610,12980,12980,12980,12980,0
20230712,175800,3661221610,12980,12980,12980,12980,0
20230712,175700,3661221610,12980,12980,12980,12980,0
20230712,175600,3661221610,12980,12980,12980,12980,0
20230712,175500,3661221610,12980,12980,12980,12980,0
20230712,175400,3661221610,12980,12980,12980,12980,0
20230712,175300,3661221610,12980,12980,12980,12980,0
20230712,175200,3661221610,12980,12980,12980,12980,0
20230712,175100,3661221610,12980,12980,12980,12980,0
20230712,175000,3661221610,12980,12980,12980,12980,0
20230712,174900,3661221610,12980,12980,12980,12980,0
20230712,174800,3661221610,12980,12980,12980,12980,0
20230712,174700,3661221610,12980,12980,12980,12980,0
20230712,174600,3661221610,12980,12980,12980,12980,0
20230712,174500,3661221610,12980,12980,12980,12980,0
20230712,174400,3661221610,12980,12980,12980,12980,0
20230712,174300,3661221610,12980,12980,12980,12980,0
20230712,174200,3661221610,12980,12980,12980,12980,0
20230712,174100,3661221610,12980,12980,12980,12980,0
20230712,174000,3661221610,12980,12980,12980,12980,0
20230712,173900,3661221610,12980,12980,12980,12980,0
20230712,173800,3661221610,12980,12980,12980,12980,3412
20230712,173700,3661221610,12980,12980,12980,12980,0
20230712,173600,3661221610,12980,12980,12980,12980,0
20230712,173500,3661221610,12980,12980,12980,12980,0
20230712,173400,3661221610,12980,12980,12980,12980,0
20230712,173300,3661221610,12980,12980,12980,12980,0
20230712,173200,3661221610,12980,12980,12980,12980,0
20230712,173100,3661221610,12980,12980,12980,12980,0
20230712,173000,3661221610,12980,12980,12980,12980,0
20230712,172900,3661221610,12980,12980,12980,12980,0
20230712,172800,3661221610,12980,12980,12980,12980,0
20230712,172700,3661221610,12980,12980,12980,12980,0
20230712,172600,3661221610,12980,12980,12980,12980,0
20230712,172500,3661221610,12980,12980,12980,12980,0
20230712,172400,3661221610,12980,12980,12980,12980,0
20230712,172300,3661221610,12980,12980,12980,12980,0
20230712,172200,3661221610,12980,12980,12980,12980,0
20230712,172100,3661221610,12980,12980,12980,12980,0
20230712,172000,3661221610,12980,12980,12980,12980,0
20230712,171900,3661221610,12980,12980,12980,12980,0
20230712,171800,3661221610,12980,12980,12980,12980,0
20230712,171700,3661221610,12980,12980,12980,12980,0
20230712,171600,3661221610,12980,12980,12980,12980,0
20230712,171500,3661221610,12980,12980,12980,12980,0
20230712,171400,3661221610,12980,12980,12980,12980,0
20230712,171300,3661221610,12980,12980,12980,12980,0
20230712,171200,3661221610,12980,12980,12980,12980,0
20230712,171100,3661221610,12980,12980,12980,12980,0
20230712,171000,3661221610,12980,12980,12980,12980,0
20230712,170900,3661221610,12980,12980,12980,12980,0
20230712,170800,3661221610,12980,12980,12980,12980,3412
20230712,170700,3661221610,12980,12980,12980,12980,0
20230712,170600,3661221610,12980,12980,12980,12980,0
20230712,170500,3661221610,12980,12980,12980,12980,0
20230712,170400,3661221610,12980,12980,12980,12980,0
20230712,170300,3661221610,12980,12980,12980,12980,0
20230712,170200,3661221610,12980,12980,12980,12980,0
20230712,170100,3661221610,12980,12980,12980,12980,0
20230712,170000,3661221610,12980,12980,12980,12980,0
20230712,165900,3661221610,12980,12980,12980,12980,0
20230712,165800,3661221610,12980,12980,12980,12980,0
20230712,165700,3661221610,12980,12980,12980,12980,0
20230712,165600,3661221610,12980,12980,12980,12980,0
20230712,165500,3661221610,12980,12980,12980,12980,0
20230712,165400,3661221610,12980,12980,12980,12980,0
20230712,165300,3661221610,12980,12980,12980,12980,0
20230712,165200,3661221610,12980,12980,12980,12980,0
20230712,165100,3661221610,12980,12980,12980,12980,0
20230712,165000,3661221610,12980,12980,12980,12980,0
20230712,164900,3661221610,12980,12980,12980,12980,0
20230712,164800,3661221610,12980,12980,12980,12980,0
20230712,164700,3661221610,12980,12980,12980,12980,0
20230712,164600,3661221610,12980,12980,12980,12980,0
20230712,164500,3661221610,12980,12980,12980,12980,0
20230712,164400,3661221610,12980,12980,12980,12980,0
20230712,164300,3661221610,12980,12980,12980,12980,0
20230712,164200,3661221610,12980,12980,12980,12980,0
20230712,164100,3661221610,12980,12980,12980,12980,0
20230712,164000,3661221610,12980,12980,12980,12980,0
20230712,163900,3661221610,12980,12980,12980,12980,0
20230712,163800,3661221610,12980,12980,12980,12980,3412
20230712,163700,3661221610,12980,12980,12980,12980,0
20230712,163600,3661221610,12980,12980,12980,12980,0
20230712,163500,3661221610,12980,12980,12980,12980,0
20230712,163400,3661221610,12980,12980,12980,12980,0
20230712,163300,3661221610,12980,12980,12980,12980,0
20230712,163200,3661221610,12980,12980,12980,12980,0
20230712,163100,3661221610,12980,12980,12980,12980,0
20230712,163000,3661221610,12980,12980,12980,12980,0
20230712,162900,3661221610,12980,12980,12980,12980,0
20230712,162800,3661221610,12980,12980,12980,12980,0
20230712,162700,3661221610,12980,12980,12980,12980,0
20230712,162600,3661221610,12980,12980,12980,12980,0
20230712,162500,3661221610,12980,12980,12980,12980,0
20230712,162400,3661221610,12980,12980,12980,12980,0
20230712,162300,3661221610,12980,12980,12980,12980,0
20230712,162200,3661221610,12980,12980,12980,12980,0
20230712,162100,3661221610,12980,12980,12980,12980,0
20230712,162000,3661221610,12980,12980,12980,12980,0
20230712,161900,3661221610,12980,12980,12980,12980,0
20230712,161800,3661221610,12980,12980,12980,12980,0
20230712,161700,3661221610,12980,12980,12980,12980,0
20230712,161600,3661221610,12980,12980,12980,12980,0
20230712,161500,3661221610,12980,12980,12980,12980,0
20230712,161400,3661221610,12980,12980,12980,12980,0
20230712,161300,3661221610,12980,12980,12980,12980,0
20230712,161200,3661221610,12980,12980,12980,12980,0
20230712,161100,3661221610,12980,12980,12980,12980,0
20230712,161000,3661221610,12980,12980,12980,12980,0
20230712,160900,3661221610,12980,12980,12980,12980,0
20230712,160800,3661221610,12980,12980,12980,12980,3412
20230712,160700,3661221610,12980,12980,12980,12980,0
20230712,160600,3661221610,12980,12980,12980,12980,0
20230712,160500,3661221610,12980,12980,12980,12980,0
20230712,160400,3661221610,12980,12980,12980,12980,0
20230712,160300,3661221610,12980,12980,12980,12980,0
20230712,160200,3661221610,12980,12980,12980,12980,0
20230712,160100,3661221610,12980,12980,12980,12980,0
20230712,160000,3661221610,12980,12980,12980,12980,0
20230712,155900,3661221610,12980,12980,12980,12980,0
20230712,155800,3661221610,12980,12980,12980,12980,0
20230712,155700,3661221610,12980,12980,12980,12980,0
20230712,155600,3661221610,12980,12980,12980,12980,0
20230712,155500,3661221610,12980,12980,12980,12980,0
20230712,155400,3661221610,12980,12980,12980,12980,0
20230712,155300,3661221610,12980,12980,12980,12980,0
20230712,155200,3661221610,12980,12980,12980,12980,0
20230712,155100,3661221610,12980,12980,12980,12980,0
20230712,155000,3661221610,12980,12980,12980,12980,0
20230712,154900,3661221610,12980,12980,12980,12980,0
20230712,154800,3661221610,12980,12980,12980,12980,0
20230712,154700,3661221610,12980,12980,12980,12980,0
20230712,154600,3661221610,12980,12980,12980,12980,0
20230712,154500,3661221610,12980,12980,12980,12980,0
20230712,154400,3661221610,12980,12980,12980,12980,0
20230712,154300,3661221610,12980,12980,12980,12980,0
20230712,154200,3661221610,12980,12980,12980,12980,0
20230712,154100,3661221610,12980,12980,12980,12980,0
20230712,154000,3661221610,12980,12980,12980,12980,0
20230712,153900,3661221610,12980,12980,12980,12980,0
20230712,153800,3661221610,12980,12980,12980,12980,3412
20230712,153700,3661221610,12980,12980,12980,12980,0
20230712,153600,3661221610,12980,12980,12980,12980,0
20230712,153500,3661221610,12980,12980,12980,12980,0
20230712,153400,3661221610,12980,12980,12980,12980,0
20230712,153300,3661221610,12980,12980,12980,12980,0
20230712,153200,3661221610,12980,12980,12980,12980,0
20230712,153100,3661221610,12980,12980,12980,12980,0
20230712,153000,3661221610,12980,12980,12980,12980,3412
20230712,152900,3616933850,12950,12950,12950,12950,0
20230712,152800,3616933850,12950,12950,12950,12950,0
20230712,152700,3616933850,12950,12950,12950,12950,0
20230712,152600,3616933850,12950,12950,12950,12950,0
20230712,152500,3616933850,12950,12950,12950,12950,0
20230712,152400,3616933850,12950,12950,12950,12950,0
20230712,152300,3616933850,12950,12950,12950,12950,0
20230712,152200,3616933850,12950,12950,12950,12950,0
20230712,152100,3616933850,12950,12950,12950,12950,0
20230712,152000,3616933850,12950,12950,12950,12950,0
20230712,151900,3616933850,12950,12980,12980,12950,1004
20230712,151800,3603909270,12980,12980,12980,12950,647
20230712,151700,3595515340,12980,12980,12980,12970,131
20230712,151600,3593815080,12980,12990,12990,12950,1189
20230712,151500,3578392440,12990,12970,12990,12970,897
20230712,151400,3566748320,12970,12980,12980,12970,333
20230712,151300,3562426180,12970,12980,12980,12970,1226
20230712,151200,3546516560,12980,12980,12980,12980,510
20230712,151100,3539896760,12980,12980,12990,12980,378
20230712,151000,3534989580,12980,12970,12990,12970,259
20230712,150900,3531627750,12980,12970,12990,12970,1141
20230712,150800,3516824230,12960,12960,12970,12950,1286
20230712,150700,3500156130,12950,12940,12950,12940,600
20230712,150600,3492387280,12940,12940,12940,12940,503
20230712,150500,3485878460,12950,12950,12950,12950,220
20230712,150400,3483029460,12950,12940,12960,12940,224
20230712,150300,3480128460,12950,12960,12960,12950,135
20230712,150200,3478379260,12950,12950,12960,12950,237
20230712,150100,3475309170,12960,12950,12960,12950,86
20230712,150000,3474194810,12950,12950,12960,12950,311
20230712,145900,3470166520,12960,12960,12960,12950,466
20230712,145800,3464127760,12960,12960,12960,12950,839
20230712,145700,3453260150,12960,12950,12960,12950,528
20230712,145600,3446417820,12950,12940,12950,12940,965
20230712,145500,3433925530,12930,12920,12940,12920,683
20230712,145400,3425092820,12930,12930,12930,12930,0
20230712,145300,3425092820,12930,12930,12930,12920,378
20230712,145200,3420207410,12920,12920,12930,12920,485
20230712,145100,3413941070,12930,12900,12930,12900,1494
20230712,145000,3394663080,12920,12940,12940,12900,821
20230712,144900,3384060580,12930,12960,12960,12930,834
20230712,144800,3373260840,12970,12960,12970,12960,412
20230712,144700,3367917250,12950,12910,12990,12910,6649
20230712,144600,3281816840,12900,12870,12900,12870,1551
20230712,144500,3261823300,12850,12850,12850,12850,1
20230712,144400,3261810450,12870,12870,12870,12870,12
20230712,144300,3261656010,12870,12870,12870,12870,26
20230712,144200,3261321390,12870,12870,12870,12860,251
20230712,144100,3258092850,12870,12870,12870,12870,108
20230712,144000,3256702890,12880,12880,12880,12870,416
20230712,143900,3251344990,12880,12880,12880,12880,206
20230712,143800,3248691710,12890,12890,12890,12890,0
20230712,143700,3248691710,12890,12880,12890,12880,76
20230712,143600,3247712440,12890,12890,12890,12890,191
20230712,143500,3245250450,12890,12900,12900,12890,302
20230712,143400,3241356150,12900,12900,12900,12890,376
20230712,143300,3236508580,12900,12880,12900,12880,1417
20230712,143200,3218252020,12880,12860,12880,12860,542
20230712,143100,3211277300,12860,12850,12860,12840,1674
20230712,143000,3189766020,12860,12860,12860,12850,297
20230712,142900,3185947380,12860,12860,12870,12860,302
20230712,142800,3182062900,12860,12860,12870,12850,276
20230712,142700,3178513820,12870,12860,12870,12840,570
20230712,142600,3171184150,12860,12840,12860,12840,20
20230712,142500,3170927150,12870,12870,12870,12870,0
20230712,142400,3170927150,12870,12850,12870,12850,34
20230712,142300,3170490170,12870,12850,12870,12850,555
20230712,142200,3163352030,12840,12870,12870,12840,172
20230712,142100,3161141280,12870,12850,12870,12830,1083
20230712,142000,3147231300,12820,12840,12840,12820,60
20230712,141900,3146461500,12840,12850,12850,12830,323
20230712,141800,3142314740,12840,12830,12850,12830,83
20230712,141700,3141248550,12850,12840,12850,12820,372
20230712,141600,3136472590,12830,12830,12830,12830,1
20230712,141500,3136459760,12840,12850,12850,12840,123
20230712,141400,3134879980,12840,12840,12840,12840,150
20230712,141300,3132953980,12840,12830,12840,12820,119
20230712,141200,3131427770,12830,12830,12830,12830,207
20230712,141100,3128771960,12840,12820,12840,12820,110
20230712,141000,3127359760,12830,12800,12830,12800,801
20230712,140900,3117096710,12810,12820,12820,12810,917
20230712,140800,3105349260,12820,12820,12820,12820,0
20230712,140700,3105349260,12820,12820,12820,12820,1
20230712,140600,3105336440,12810,12820,12820,12810,162
20230712,140500,3103261180,12810,12840,12840,12810,282
20230712,140400,3099646580,12840,12840,12870,12840,393
20230712,140300,3094600400,12870,12870,12870,12840,286
20230712,140200,3090925280,12880,12860,12880,12840,301
20230712,140100,3087054980,12850,12870,12870,12850,1001
20230712,140000,3074192110,12840,12870,12870,12840,215
20230712,135900,3071430350,12870,12850,12880,12840,237
20230712,135800,3068380030,12880,12870,12880,12850,1267
20230712,135700,3052093670,12860,12870,12870,12850,802
20230712,135600,3041783940,12880,12880,12880,12880,5
20230712,135500,3041719540,12880,12880,12890,12870,685
20230712,135400,3032894390,12870,12880,12880,12870,288
20230712,135300,3029184960,12870,12850,12870,12830,1583
20230712,135200,3008832670,12850,12850,12850,12830,134
20230712,135100,3007110790,12840,12860,12860,12840,861
20230712,135000,2996051350,12830,12840,12860,12830,1678
20230712,134900,2974503550,12850,12860,12860,12840,698
20230712,134800,2965533460,12860,12850,12860,12850,574
20230712,134700,2958154220,12860,12850,12860,12850,303
20230712,134600,2954257990,12850,12850,12860,12850,223
20230712,134500,2951391800,12840,12840,12850,12840,595
20230712,134400,2943751430,12830,12830,12830,12830,187
20230712,134300,2941352220,12840,12770,12870,12770,8120
20230712,134200,2837402150,12770,12770,12770,12770,1113
20230712,134100,2823189140,12760,12760,12760,12760,396
20230712,134000,2818136180,12750,12750,12750,12750,20
20230712,133900,2817881180,12750,12750,12750,12750,100
20230712,133800,2816606180,12750,12750,12750,12750,119
20230712,133700,2815088930,12760,12740,12760,12740,298
20230712,133600,2811288340,12740,12750,12750,12740,286
20230712,133500,2807642600,12750,12740,12750,12740,500
20230712,133400,2801270920,12730,12740,12740,12730,482
20230712,133300,2795134460,12740,12750,12750,12740,22
20230712,133200,2794854160,12730,12730,12730,12730,0
20230712,133100,2794854160,12730,12740,12740,12730,101
20230712,133000,2793567430,12740,12750,12750,12740,58
20230712,132900,2792828430,12750,12750,12750,12750,8
20230712,132800,2792726430,12750,12750,12750,12750,179
20230712,132700,2790444180,12760,12760,12760,12760,7
20230712,132600,2790354860,12760,12750,12760,12730,3109
20230712,132500,2750752730,12750,12750,12750,12750,1
20230712,132400,2750739980,12770,12760,12770,12760,167
20230712,132300,2748609010,12750,12770,12770,12750,324
20230712,132200,2744477990,12770,12760,12780,12760,632
20230712,132100,2736407890,12760,12750,12760,12750,83
20230712,132000,2735349020,12750,12740,12760,12740,662
20230712,131900,2726903540,12750,12750,12750,12750,0
20230712,131800,2726903540,12750,12750,12750,12750,12
20230712,131700,2726750540,12740,12760,12760,12740,190
20230712,131600,2724326350,12770,12740,12770,12740,860
20230712,131500,2713363530,12740,12730,12740,12730,71
20230712,131400,2712459670,12730,12730,12730,12730,58
20230712,131300,2711721330,12730,12730,12730,12730,21
20230712,131200,2711454000,12740,12740,12740,12740,95
20230712,131100,2710243700,12730,12730,12730,12730,669
20230712,131000,2701727330,12710,12720,12730,12710,542
20230712,130900,2694833800,12720,12720,12720,12720,0
20230712,130800,2694833800,12720,12720,12720,12720,0
20230712,130700,2694833800,12720,12710,12720,12710,1487
20230712,130600,2675919290,12710,12720,12720,12710,998
20230712,130500,2663234690,12720,12720,12720,12720,1
20230712,130400,2663221970,12710,12720,12720,12710,220
20230712,130300,2660425760,12710,12710,12710,12710,1
20230712,130200,2660413050,12720,12720,12720,12710,12
20230712,130100,2660260510,12720,12710,12720,12700,269
20230712,130000,2656842160,12710,12700,12710,12700,115
20230712,125900,2655381560,12720,12710,12720,12700,243
20230712,125800,2652293420,12690,12700,12710,12690,936
20230712,125700,2640412280,12690,12680,12690,12680,241
20230712,125600,2637354010,12680,12670,12680,12670,1598
20230712,125500,2617102080,12670,12660,12670,12650,535
20230712,125400,2610331400,12660,12650,12660,12650,2113
20230712,125300,2583597410,12650,12670,12670,12640,1289
20230712,125200,2567288870,12660,12650,12670,12650,597
20230712,125100,2559733500,12630,12630,12650,12630,178
20230712,125000,2557485130,12630,12640,12640,12620,2009
20230712,124900,2532103530,12640,12670,12670,12640,448
20230712,124800,2526436140,12670,12670,12670,12670,32
20230712,124700,2526030700,12650,12650,12650,12640,1266
20230712,124600,2510024750,12670,12660,12670,12640,1306
20230712,124500,2493505930,12650,12670,12670,12650,2936
20230712,124400,2456344000,12670,12680,12680,12670,1027
20230712,124300,2443330720,12680,12680,12680,12680,194
20230712,124200,2440870800,12680,12680,12680,12680,62
20230712,124100,2440084640,12680,12680,12720,12670,197
20230712,124000,2437587240,12690,12670,12690,12670,1078
20230712,123900,2423914030,12670,12670,12670,12670,51
20230712,123800,2423267860,12680,12690,12690,12650,12024
20230712,123700,2271064120,12720,12720,12720,12720,2
20230712,123600,2271038680,12680,12690,12700,12680,517
20230712,123500,2264476820,12690,12700,12700,12680,1958
20230712,123400,2239647790,12700,12720,12720,12690,632
20230712,123300,2231626350,12700,12700,12700,12690,495
20230712,123200,2225341960,12700,12700,12700,12700,0
20230712,123100,2225341960,12700,12720,12720,12700,470
20230712,123000,2219372920,12710,12730,12730,12690,279
20230712,122900,2215822850,12730,12700,12730,12700,372
20230712,122800,2211093130,12700,12700,12700,12690,1436
20230712,122700,2192856160,12710,12720,12720,12710,369
20230712,122600,2188165500,12730,12730,12730,12720,57
20230712,122500,2187440390,12730,12720,12730,12720,11
20230712,122400,2187300450,12710,12720,12720,12710,274
20230712,122300,2183817150,12720,12720,12720,12720,118
20230712,122200,2182316190,12730,12720,12730,12720,30
20230712,122100,2181934490,12730,12730,12730,12730,2
20230712,122000,2181909030,12720,12720,12720,12700,282
20230712,121900,2178323940,12720,12720,12720,12720,22
20230712,121800,2178044100,12720,12710,12720,12710,80
20230712,121700,2177026800,12710,12710,12710,12700,230
20230712,121600,2174103620,12710,12700,12710,12700,574
20230712,121500,2166808180,12700,12700,12700,12690,133
20230712,121400,2165119090,12690,12690,12690,12690,23
20230712,121300,2164827220,12700,12690,12700,12690,322
20230712,121200,2160741030,12690,12690,12690,12680,193
20230712,121100,2158291960,12700,12690,12700,12680,772
20230712,121000,2148495890,12690,12700,12700,12690,172
20230712,120900,2146312660,12700,12700,12700,12700,13
20230712,120800,2146147560,12690,12690,12690,12690,273
20230712,120700,2142683190,12700,12700,12700,12690,1192
20230712,120600,2127555790,12700,12700,12700,12700,59
20230712,120500,2126806490,12690,12700,12700,12690,131
20230712,120400,2125143460,12700,12700,12700,12700,54
20230712,120300,2124457660,12700,12710,12710,12700,324
20230712,120200,2120342850,12710,12700,12710,12700,389
20230712,120100,2115402440,12700,12700,12700,12700,143
20230712,120000,2113586340,12700,12700,12700,12690,1372
20230712,115900,2096172970,12690,12710,12710,12690,4711
20230712,115800,2036379180,12700,12700,12700,12700,38
20230712,115700,2035896580,12700,12700,12700,12700,0
20230712,115600,2035896580,12700,12700,12700,12700,3215
20230712,115500,1995066080,12710,12700,12730,12700,811
20230712,115400,1984751260,12710,12710,12710,12710,441
20230712,115300,1979146150,12710,12720,12730,12710,383
20230712,115200,1974276110,12710,12720,12720,12710,134
20230712,115100,1972572910,12720,12720,12720,12720,20
20230712,115000,1972318510,12720,12720,12720,12720,68
20230712,114900,1971453550,12710,12720,12720,12710,174
20230712,114800,1969241710,12720,12710,12720,12710,312
20230712,114700,1965275070,12710,12720,12720,12710,200
20230712,114600,1962732070,12720,12720,12720,12720,1
20230712,114500,1962719350,12710,12710,12710,12710,1339
20230712,114400,1945700660,12720,12720,12720,12710,273
20230712,114300,1942230580,12720,12720,12720,12720,47
20230712,114200,1941632740,12720,12720,12720,12720,1318
20230712,114100,1924867780,12730,12730,12730,12730,161
20230712,114000,1922818250,12730,12730,12730,12730,5
20230712,113900,1922754600,12730,12720,12730,12720,58
20230712,113800,1922016730,12730,12730,12730,12730,675
20230712,113700,1913423980,12730,12730,12730,12730,456
20230712,113600,1907619100,12730,12740,12740,12730,207
20230712,113500,1904983950,12740,12740,12740,12740,776
20230712,113400,1895097710,12750,12750,12750,12750,15
20230712,113300,1894906460,12750,12750,12750,12750,50
20230712,113200,1894268960,12750,12740,12750,12740,1373
20230712,113100,1876773680,12740,12740,12740,12740,41
20230712,113000,1876251340,12740,12740,12740,12740,0
20230712,112900,1876251340,12740,12740,12740,12740,42
20230712,112800,1875716260,12740,12750,12750,12740,764
20230712,112700,1865976250,12750,12730,12750,12730,387
20230712,112600,1861046020,12730,12730,12730,12720,299
20230712,112500,1857240750,12730,12720,12730,12720,751
20230712,112400,1847682370,12730,12730,12730,12730,69
20230712,112300,1846804000,12720,12720,12720,12720,0
20230712,112200,1846804000,12720,12710,12720,12710,211
20230712,112100,1844120280,12720,12720,12720,12720,16
20230712,112000,1843916760,12720,12720,12720,12710,818
20230712,111900,1833512380,12720,12720,12720,12710,2863
20230712,111800,1797114570,12720,12730,12730,12720,112
20230712,111700,1795688880,12730,12730,12730,12720,203
20230712,111600,1793106690,12720,12730,12730,12720,646
20230712,111500,1784886600,12730,12730,12730,12720,769
20230712,111400,1775099240,12720,12730,12730,12720,1406
20230712,111300,1757212860,12730,12740,12740,12730,1789
20230712,111200,1734430470,12750,12750,12750,12750,15
20230712,111100,1734239220,12750,12750,12750,12750,111
20230712,111000,1732823970,12750,12750,12750,12750,170
20230712,110900,1730656470,12750,12750,12750,12750,17
20230712,110800,1730439720,12750,12750,12750,12750,55
20230712,110700,1729738470,12750,12750,12750,12750,51
20230712,110600,1729088220,12740,12740,12740,12740,3000
20230712,110500,1690868220,12750,12750,12750,12740,3740
20230712,110400,1643202180,12750,12750,12750,12750,14
20230712,110300,1643023680,12750,12740,12750,12740,2205
20230712,110200,1614931960,12740,12740,12740,12730,552
20230712,110100,1607899600,12740,12740,12740,12730,2226
20230712,110000,1579540460,12740,12740,12740,12740,83
20230712,105900,1578483040,12740,12740,12740,12740,181
20230712,105800,1576177100,12740,12740,12740,12740,81
20230712,105700,1575145160,12740,12740,12740,12740,10
20230712,105600,1575017760,12740,12740,12740,12710,427
20230712,105500,1569584050,12750,12750,12750,12750,115
20230712,105400,1568117800,12750,12750,12750,12750,118
20230712,105300,1566613300,12750,12720,12750,12710,385
20230712,105200,1561715020,12720,12720,12720,12720,157
20230712,105100,1559717980,12710,12700,12710,12700,1721
20230712,105000,1537860930,12710,12710,12780,12700,1124
20230712,104900,1523573430,12700,12720,12720,12680,2772
20230712,104800,1488378270,12720,12720,12720,12710,391
20230712,104700,1483408640,12720,12710,12720,12710,32
20230712,104600,1483001880,12720,12730,12730,12700,4751
20230712,104500,1422609370,12730,12740,12740,12730,345
20230712,104400,1418217070,12740,12740,12740,12740,274
20230712,104300,1414726310,12740,12740,12740,12740,5
20230712,104200,1414662610,12740,12740,12750,12730,695
20230712,104100,1405811470,12740,12750,12750,12730,45
20230712,104000,1405238330,12750,12740,12750,12740,699
20230712,103900,1396333060,12720,12730,12730,12720,999
20230712,103800,1383617550,12730,12730,12730,12730,47
20230712,103700,1383019240,12730,12720,12730,12720,855
20230712,103600,1372139560,12720,12720,12730,12710,1844
20230712,103500,1348687730,12720,12720,12730,12720,1392
20230712,103400,1330980690,12730,12730,12740,12720,958
20230712,103300,1318790440,12730,12760,12760,12730,3986
20230712,103200,1268042330,12760,12740,12760,12730,964
20230712,103100,1255764550,12740,12730,12740,12720,733
20230712,103000,1246432900,12720,12750,12750,12720,2088
20230712,102900,1219836560,12750,12740,12750,12730,499
20230712,102800,1213479280,12740,12730,12740,12720,442
20230712,102700,1207853100,12740,12740,12760,12730,1919
20230712,102600,1183410100,12760,12740,12760,12730,606
20230712,102500,1175687370,12730,12740,12760,12720,1359
20230712,102400,1158382680,12760,12750,12760,12740,890
20230712,102300,1147035370,12760,12750,12760,12720,1838
20230712,102200,1123641630,12730,12780,12780,12730,1771
20230712,102100,1101051000,12780,12820,12820,12750,4840
20230712,102000,1039151630,12830,12850,12850,12830,922
20230712,101900,1027317640,12860,12870,12870,12850,1753
20230712,101800,1004787680,12860,12860,12880,12860,352
20230712,101700,1000260720,12860,12890,12890,12860,546
20230712,101600,993238580,12870,12880,12880,12870,413
20230712,101500,987921740,12890,12880,12890,12880,121
20230712,101400,986363070,12880,12880,12900,12870,513
20230712,101300,979755710,12880,12880,12880,12870,533
20230712,101200,972895880,12870,12870,12870,12870,713
20230712,101100,963719570,12870,12860,12870,12850,797
20230712,101000,953474020,12870,12910,12910,12870,3267
20230712,100900,911370730,12920,12920,12920,12910,395
20230712,100800,906268010,12920,12910,12930,12890,774
20230712,100700,896280490,12930,12920,12930,12900,1315
20230712,100600,879299920,12900,12920,12920,12900,530
20230712,100500,872458450,12920,12930,12940,12910,1632
20230712,100400,851362510,12950,12960,12960,12940,1668
20230712,100300,829763020,12980,12990,12990,12960,3825
20230712,100200,780132180,13000,12990,13000,12990,220
20230712,100100,777274370,12990,12990,12990,12990,283
20230712,100000,773598200,12990,12990,12990,12980,68
20230712,095900,772715030,12980,13030,13030,12980,2238
20230712,095800,743632210,13010,13020,13020,13010,1160
20230712,095700,728540400,13010,13010,13010,13010,215
20230712,095600,725743250,13020,13020,13020,13020,303
20230712,095500,721798190,13020,13020,13020,13020,260
20230712,095400,718412990,13020,13030,13040,13020,805
20230712,095300,707930360,13030,13030,13040,13030,262
20230712,095200,704516230,13040,13020,13040,13020,384
20230712,095100,699514990,13040,13040,13040,13020,354
20230712,095000,694900220,13020,13030,13030,13020,1001
20230712,094900,681861190,13040,13050,13050,13040,429
20230712,094800,676265800,13050,13020,13060,13020,294
20230712,094700,672427820,13030,13020,13070,13020,3749
20230712,094600,623505520,13020,13030,13030,13020,588
20230712,094500,615844100,13030,13030,13030,13030,114
20230712,094400,614358680,13040,13040,13040,13040,121
20230712,094300,612780840,13040,13030,13040,13030,430
20230712,094200,607177640,13030,13020,13040,13020,1278
20230712,094100,590533460,13020,13030,13030,13010,537
20230712,094000,583542240,13030,13030,13030,13030,63
20230712,093900,582721350,13020,13030,13050,13000,3001
20230712,093800,543612870,13020,13020,13030,13010,119
20230712,093700,542062880,13020,13010,13030,13010,620
20230712,093600,533992850,13010,13000,13010,12990,182
20230712,093500,531627230,13000,12990,13010,12990,1677
20230712,093400,509833000,12990,12990,12990,12990,177
20230712,093300,507533770,13010,13010,13010,12990,754
20230712,093200,497736370,13010,13010,13010,12990,290
20230712,093100,493965470,13010,13010,13010,13010,221
20230712,093000,491090260,12990,13010,13030,12990,758
20230712,092900,481224460,13010,13010,13010,13010,49
20230712,092800,480586970,13010,13030,13040,13010,1297
20230712,092700,463706820,13040,13020,13040,12990,1797
20230712,092600,440300020,13020,12980,13020,12970,1391
20230712,092500,422242340,12970,12990,13000,12970,1572
20230712,092400,401828350,12990,13000,13010,12990,627
20230712,092300,393678140,13000,13010,13020,13000,733
20230712,092200,384147390,13030,13000,13030,13000,377
20230712,092100,379235140,13040,13030,13040,13000,1877
20230712,092000,354813240,13040,13010,13040,13000,2663
20230712,091900,320139470,13030,13010,13030,13000,462
20230712,091800,314130440,13020,13020,13040,12970,1733
20230712,091700,291596650,13030,13030,13030,13000,804
20230712,091600,281136250,13020,12990,13030,12990,2817
20230712,091500,244479700,13010,13000,13020,12980,932
20230712,091400,232358960,13000,13020,13020,13000,510
20230712,091300,225721370,13020,13010,13020,13000,1457
20230712,091200,206769520,13010,13010,13030,13000,609
20230712,091100,198844520,13020,13010,13040,13010,882
20230712,091000,187355800,13010,12990,13040,12990,2748
20230712,090900,151594450,12990,12950,12990,12940,1616
20230712,090800,130643960,12950,12900,12990,12900,2274
20230712,090700,101232810,12870,12850,12900,12850,705
20230712,090600,92168920,12890,12880,12890,12850,237
20230712,090500,89116000,12880,12870,12900,12840,1921
20230712,090400,64400610,12870,12890,12890,12850,119
20230712,090300,62869180,12900,12830,12900,12830,541
20230712,090200,55927980,12820,12840,12880,12820,2474
20230712,090100,24161590,12840,12830,12850,12830,181
20230712,090000,21836150,12850,12890,12890,12820,1698