stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190900,3015476720,12950,12950,12950,12950,5148
20230713,190800,3015476720,12950,12950,12950,12950,0
20230713,190700,3015476720,12950,12950,12950,12950,0
20230713,190600,3015476720,12950,12950,12950,12950,0
20230713,190500,3015476720,12950,12950,12950,12950,0
20230713,190400,3015476720,12950,12950,12950,12950,0
20230713,190300,3015476720,12950,12950,12950,12950,0
20230713,190200,3015476720,12950,12950,12950,12950,0
20230713,190100,3015476720,12950,12950,12950,12950,0
20230713,190000,3015476720,12950,12950,12950,12950,0
20230713,185900,3015476720,12950,12950,12950,12950,0
20230713,185800,3015476720,12950,12950,12950,12950,0
20230713,185700,3015476720,12950,12950,12950,12950,0
20230713,185600,3015476720,12950,12950,12950,12950,0
20230713,185500,3015476720,12950,12950,12950,12950,0
20230713,185400,3015476720,12950,12950,12950,12950,0
20230713,185300,3015476720,12950,12950,12950,12950,0
20230713,185200,3015476720,12950,12950,12950,12950,0
20230713,185100,3015476720,12950,12950,12950,12950,0
20230713,185000,3015476720,12950,12950,12950,12950,0
20230713,184900,3015476720,12950,12950,12950,12950,0
20230713,184800,3015476720,12950,12950,12950,12950,0
20230713,184700,3015476720,12950,12950,12950,12950,0
20230713,184600,3015476720,12950,12950,12950,12950,0
20230713,184500,3015476720,12950,12950,12950,12950,0
20230713,184400,3015476720,12950,12950,12950,12950,0
20230713,184300,3015476720,12950,12950,12950,12950,0
20230713,184200,3015476720,12950,12950,12950,12950,0
20230713,184100,3015476720,12950,12950,12950,12950,0
20230713,184000,3015476720,12950,12950,12950,12950,0
20230713,183900,3015476720,12950,12950,12950,12950,5148
20230713,183800,3015476720,12950,12950,12950,12950,0
20230713,183700,3015476720,12950,12950,12950,12950,0
20230713,183600,3015476720,12950,12950,12950,12950,0
20230713,183500,3015476720,12950,12950,12950,12950,0
20230713,183400,3015476720,12950,12950,12950,12950,0
20230713,183300,3015476720,12950,12950,12950,12950,0
20230713,183200,3015476720,12950,12950,12950,12950,0
20230713,183100,3015476720,12950,12950,12950,12950,0
20230713,183000,3015476720,12950,12950,12950,12950,0
20230713,182900,3015476720,12950,12950,12950,12950,0
20230713,182800,3015476720,12950,12950,12950,12950,0
20230713,182700,3015476720,12950,12950,12950,12950,0
20230713,182600,3015476720,12950,12950,12950,12950,0
20230713,182500,3015476720,12950,12950,12950,12950,0
20230713,182400,3015476720,12950,12950,12950,12950,0
20230713,182300,3015476720,12950,12950,12950,12950,0
20230713,182200,3015476720,12950,12950,12950,12950,0
20230713,182100,3015476720,12950,12950,12950,12950,0
20230713,182000,3015476720,12950,12950,12950,12950,0
20230713,181900,3015476720,12950,12950,12950,12950,0
20230713,181800,3015476720,12950,12950,12950,12950,0
20230713,181700,3015476720,12950,12950,12950,12950,0
20230713,181600,3015476720,12950,12950,12950,12950,0
20230713,181500,3015476720,12950,12950,12950,12950,0
20230713,181400,3015476720,12950,12950,12950,12950,0
20230713,181300,3015476720,12950,12950,12950,12950,0
20230713,181200,3015476720,12950,12950,12950,12950,0
20230713,181100,3015476720,12950,12950,12950,12950,0
20230713,181000,3015476720,12950,12950,12950,12950,0
20230713,180900,3015476720,12950,12950,12950,12950,5148
20230713,180800,3015476720,12950,12950,12950,12950,0
20230713,180700,3015476720,12950,12950,12950,12950,0
20230713,180600,3015476720,12950,12950,12950,12950,0
20230713,180500,3015476720,12950,12950,12950,12950,0
20230713,180400,3015476720,12950,12950,12950,12950,0
20230713,180300,3015476720,12950,12950,12950,12950,0
20230713,180200,3015476720,12950,12950,12950,12950,0
20230713,180100,3015476720,12950,12950,12950,12950,0
20230713,180000,3015476720,12950,12950,12950,12950,0
20230713,175900,3015476720,12950,12950,12950,12950,0
20230713,175800,3015476720,12950,12950,12950,12950,0
20230713,175700,3015476720,12950,12950,12950,12950,0
20230713,175600,3015476720,12950,12950,12950,12950,0
20230713,175500,3015476720,12950,12950,12950,12950,0
20230713,175400,3015476720,12950,12950,12950,12950,0
20230713,175300,3015476720,12950,12950,12950,12950,0
20230713,175200,3015476720,12950,12950,12950,12950,0
20230713,175100,3015476720,12950,12950,12950,12950,0
20230713,175000,3015476720,12950,12950,12950,12950,0
20230713,174900,3015476720,12950,12950,12950,12950,0
20230713,174800,3015476720,12950,12950,12950,12950,0
20230713,174700,3015476720,12950,12950,12950,12950,0
20230713,174600,3015476720,12950,12950,12950,12950,0
20230713,174500,3015476720,12950,12950,12950,12950,0
20230713,174400,3015476720,12950,12950,12950,12950,0
20230713,174300,3015476720,12950,12950,12950,12950,0
20230713,174200,3015476720,12950,12950,12950,12950,0
20230713,174100,3015476720,12950,12950,12950,12950,0
20230713,174000,3015476720,12950,12950,12950,12950,0
20230713,173900,3015476720,12950,12950,12950,12950,5148
20230713,173800,3015476720,12950,12950,12950,12950,0
20230713,173700,3015476720,12950,12950,12950,12950,0
20230713,173600,3015476720,12950,12950,12950,12950,0
20230713,173500,3015476720,12950,12950,12950,12950,0
20230713,173400,3015476720,12950,12950,12950,12950,0
20230713,173300,3015476720,12950,12950,12950,12950,0
20230713,173200,3015476720,12950,12950,12950,12950,0
20230713,173100,3015476720,12950,12950,12950,12950,0
20230713,173000,3015476720,12950,12950,12950,12950,0
20230713,172900,3015476720,12950,12950,12950,12950,0
20230713,172800,3015476720,12950,12950,12950,12950,0
20230713,172700,3015476720,12950,12950,12950,12950,0
20230713,172600,3015476720,12950,12950,12950,12950,0
20230713,172500,3015476720,12950,12950,12950,12950,0
20230713,172400,3015476720,12950,12950,12950,12950,0
20230713,172300,3015476720,12950,12950,12950,12950,0
20230713,172200,3015476720,12950,12950,12950,12950,0
20230713,172100,3015476720,12950,12950,12950,12950,0
20230713,172000,3015476720,12950,12950,12950,12950,0
20230713,171900,3015476720,12950,12950,12950,12950,0
20230713,171800,3015476720,12950,12950,12950,12950,0
20230713,171700,3015476720,12950,12950,12950,12950,0
20230713,171600,3015476720,12950,12950,12950,12950,0
20230713,171500,3015476720,12950,12950,12950,12950,0
20230713,171400,3015476720,12950,12950,12950,12950,0
20230713,171300,3015476720,12950,12950,12950,12950,0
20230713,171200,3015476720,12950,12950,12950,12950,0
20230713,171100,3015476720,12950,12950,12950,12950,0
20230713,171000,3015476720,12950,12950,12950,12950,0
20230713,170900,3015476720,12950,12950,12950,12950,5148
20230713,170800,3015476720,12950,12950,12950,12950,0
20230713,170700,3015476720,12950,12950,12950,12950,0
20230713,170600,3015476720,12950,12950,12950,12950,0
20230713,170500,3015476720,12950,12950,12950,12950,0
20230713,170400,3015476720,12950,12950,12950,12950,0
20230713,170300,3015476720,12950,12950,12950,12950,0
20230713,170200,3015476720,12950,12950,12950,12950,0
20230713,170100,3015476720,12950,12950,12950,12950,0
20230713,170000,3015476720,12950,12950,12950,12950,0
20230713,165900,3015476720,12950,12950,12950,12950,0
20230713,165800,3015476720,12950,12950,12950,12950,0
20230713,165700,3015476720,12950,12950,12950,12950,0
20230713,165600,3015476720,12950,12950,12950,12950,0
20230713,165500,3015476720,12950,12950,12950,12950,0
20230713,165400,3015476720,12950,12950,12950,12950,0
20230713,165300,3015476720,12950,12950,12950,12950,0
20230713,165200,3015476720,12950,12950,12950,12950,0
20230713,165100,3015476720,12950,12950,12950,12950,0
20230713,165000,3015476720,12950,12950,12950,12950,0
20230713,164900,3015476720,12950,12950,12950,12950,0
20230713,164800,3015476720,12950,12950,12950,12950,0
20230713,164700,3015476720,12950,12950,12950,12950,0
20230713,164600,3015476720,12950,12950,12950,12950,0
20230713,164500,3015476720,12950,12950,12950,12950,0
20230713,164400,3015476720,12950,12950,12950,12950,0
20230713,164300,3015476720,12950,12950,12950,12950,0
20230713,164200,3015476720,12950,12950,12950,12950,0
20230713,164100,3015476720,12950,12950,12950,12950,0
20230713,164000,3015476720,12950,12950,12950,12950,0
20230713,163900,3015476720,12950,12950,12950,12950,5148
20230713,163800,3015476720,12950,12950,12950,12950,0
20230713,163700,3015476720,12950,12950,12950,12950,0
20230713,163600,3015476720,12950,12950,12950,12950,0
20230713,163500,3015476720,12950,12950,12950,12950,0
20230713,163400,3015476720,12950,12950,12950,12950,0
20230713,163300,3015476720,12950,12950,12950,12950,0
20230713,163200,3015476720,12950,12950,12950,12950,0
20230713,163100,3015476720,12950,12950,12950,12950,0
20230713,163000,3015476720,12950,12950,12950,12950,0
20230713,162900,3015476720,12950,12950,12950,12950,0
20230713,162800,3015476720,12950,12950,12950,12950,0
20230713,162700,3015476720,12950,12950,12950,12950,0
20230713,162600,3015476720,12950,12950,12950,12950,0
20230713,162500,3015476720,12950,12950,12950,12950,0
20230713,162400,3015476720,12950,12950,12950,12950,0
20230713,162300,3015476720,12950,12950,12950,12950,0
20230713,162200,3015476720,12950,12950,12950,12950,0
20230713,162100,3015476720,12950,12950,12950,12950,0
20230713,162000,3015476720,12950,12950,12950,12950,0
20230713,161900,3015476720,12950,12950,12950,12950,0
20230713,161800,3015476720,12950,12950,12950,12950,0
20230713,161700,3015476720,12950,12950,12950,12950,0
20230713,161600,3015476720,12950,12950,12950,12950,0
20230713,161500,3015476720,12950,12950,12950,12950,0
20230713,161400,3015476720,12950,12950,12950,12950,0
20230713,161300,3015476720,12950,12950,12950,12950,0
20230713,161200,3015476720,12950,12950,12950,12950,0
20230713,161100,3015476720,12950,12950,12950,12950,0
20230713,161000,3015476720,12950,12950,12950,12950,0
20230713,160900,3015476720,12950,12950,12950,12950,5148
20230713,160800,3015476720,12950,12950,12950,12950,0
20230713,160700,3015476720,12950,12950,12950,12950,0
20230713,160600,3015476720,12950,12950,12950,12950,0
20230713,160500,3015476720,12950,12950,12950,12950,0
20230713,160400,3015476720,12950,12950,12950,12950,0
20230713,160300,3015476720,12950,12950,12950,12950,0
20230713,160200,3015476720,12950,12950,12950,12950,0
20230713,160100,3015476720,12950,12950,12950,12950,0
20230713,160000,3015476720,12950,12950,12950,12950,0
20230713,155900,3015476720,12950,12950,12950,12950,0
20230713,155800,3015476720,12950,12950,12950,12950,0
20230713,155700,3015476720,12950,12950,12950,12950,0
20230713,155600,3015476720,12950,12950,12950,12950,0
20230713,155500,3015476720,12950,12950,12950,12950,0
20230713,155400,3015476720,12950,12950,12950,12950,0
20230713,155300,3015476720,12950,12950,12950,12950,0
20230713,155200,3015476720,12950,12950,12950,12950,0
20230713,155100,3015476720,12950,12950,12950,12950,0
20230713,155000,3015476720,12950,12950,12950,12950,0
20230713,154900,3015476720,12950,12950,12950,12950,0
20230713,154800,3015476720,12950,12950,12950,12950,0
20230713,154700,3015476720,12950,12950,12950,12950,0
20230713,154600,3015476720,12950,12950,12950,12950,0
20230713,154500,3015476720,12950,12950,12950,12950,0
20230713,154400,3015476720,12950,12950,12950,12950,0
20230713,154300,3015476720,12950,12950,12950,12950,0
20230713,154200,3015476720,12950,12950,12950,12950,0
20230713,154100,3015476720,12950,12950,12950,12950,0
20230713,154000,3015476720,12950,12950,12950,12950,0
20230713,153900,3015476720,12950,12950,12950,12950,5148
20230713,153800,3015476720,12950,12950,12950,12950,0
20230713,153700,3015476720,12950,12950,12950,12950,0
20230713,153600,3015476720,12950,12950,12950,12950,0
20230713,153500,3015476720,12950,12950,12950,12950,0
20230713,153400,3015476720,12950,12950,12950,12950,0
20230713,153300,3015476720,12950,12950,12950,12950,0
20230713,153200,3015476720,12950,12950,12950,12950,0
20230713,153100,3015476720,12950,12950,12950,12950,0
20230713,153000,3015476720,12950,12950,12950,12950,5148
20230713,152900,2948810120,12970,12970,12970,12970,0
20230713,152800,2948810120,12970,12970,12970,12970,0
20230713,152700,2948810120,12970,12970,12970,12970,0
20230713,152600,2948810120,12970,12970,12970,12970,0
20230713,152500,2948810120,12970,12970,12970,12970,0
20230713,152400,2948810120,12970,12970,12970,12970,0
20230713,152300,2948810120,12970,12970,12970,12970,0
20230713,152200,2948810120,12970,12970,12970,12970,0
20230713,152100,2948810120,12970,12970,12970,12970,0
20230713,152000,2948810120,12970,12970,12970,12970,0
20230713,151900,2948810120,12970,12970,12970,12960,752
20230713,151800,2939060540,12960,12970,12970,12960,307
20230713,151700,2935080220,12970,12970,12970,12960,231
20230713,151600,2932085550,12970,12970,12970,12970,1025
20230713,151500,2918791300,12970,12970,12970,12960,119
20230713,151400,2917247880,12970,12970,12970,12970,213
20230713,151300,2914485270,12970,12960,12970,12960,448
20230713,151200,2908679080,12960,12960,12960,12960,63
20230713,151100,2907862600,12960,12950,12960,12950,90
20230713,151000,2906696800,12970,12970,12970,12950,520
20230713,150900,2899962680,12970,12960,12970,12950,423
20230713,150800,2894480390,12960,12970,12970,12960,396
20230713,150700,2889345270,12970,12980,12980,12960,1455
20230713,150600,2870474740,12990,12980,12990,12970,48
20230713,150500,2869851660,12980,12990,12990,12980,142
20230713,150400,2868008270,12990,12990,12990,12990,0
20230713,150300,2868008270,12990,12990,12990,12990,24
20230713,150200,2867696510,12990,12990,12990,12990,40
20230713,150100,2867176910,12990,12990,12990,12990,1
20230713,150000,2867163920,12990,12990,12990,12980,280
20230713,145900,2863527720,12980,12990,12990,12980,123
20230713,145800,2861930620,12990,12980,12990,12980,265
20230713,145700,2858489850,12990,12980,12990,12980,696
20230713,145600,2849454220,12980,12980,12980,12980,231
20230713,145500,2846455840,12980,12980,12980,12980,0
20230713,145400,2846455840,12980,12980,12980,12980,11
20230713,145300,2846313060,12980,12970,12980,12970,33
20230713,145200,2845884920,12970,12980,12980,12970,11
20230713,145100,2845742150,12980,12970,12980,12970,130
20230713,145000,2844055750,12980,12980,12980,12980,12
20230713,144900,2843899990,12980,12980,12980,12980,6
20230713,144800,2843822110,12980,12980,12980,12980,315
20230713,144700,2839733410,12980,12980,12980,12980,72
20230713,144600,2838798850,12980,12990,12990,12980,122
20230713,144500,2837214790,12990,12980,12990,12980,810
20230713,144400,2826700040,12980,12980,12980,12980,100
20230713,144300,2825402040,12980,12980,12980,12980,306
20230713,144200,2821430160,12980,12970,12980,12970,525
20230713,144100,2814620900,12970,12970,12970,12970,393
20230713,144000,2809523690,12970,12960,12970,12960,218
20230713,143900,2806698400,12970,12960,12970,12960,243
20230713,143800,2803547300,12960,12960,12960,12960,1110
20230713,143700,2789161700,12950,12950,12950,12950,0
20230713,143600,2789161700,12950,12950,12950,12950,14
20230713,143500,2788980400,12950,12950,12950,12950,376
20230713,143400,2784111200,12950,12950,12950,12950,0
20230713,143300,2784111200,12950,12950,12950,12950,350
20230713,143200,2779578700,12960,12960,12960,12960,1
20230713,143100,2779565740,12950,12950,12950,12950,36
20230713,143000,2779099540,12960,12960,12960,12960,0
20230713,142900,2779099540,12960,12950,12960,12950,23
20230713,142800,2778801680,12960,12960,12960,12960,222
20230713,142700,2775924560,12960,12960,12960,12960,1
20230713,142600,2775911600,12960,12970,12970,12960,3
20230713,142500,2775872700,12960,12960,12960,12960,13
20230713,142400,2775704220,12960,12960,12960,12960,0
20230713,142300,2775704220,12960,12960,12960,12960,296
20230713,142200,2771868060,12960,12960,12960,12960,0
20230713,142100,2771868060,12960,12960,12960,12960,4
20230713,142000,2771816220,12960,12960,12960,12960,100
20230713,141900,2770520220,12960,12960,12960,12960,427
20230713,141800,2764986300,12960,12960,12960,12960,577
20230713,141700,2757508380,12960,12960,12960,12960,0
20230713,141600,2757508380,12960,12960,12960,12960,777
20230713,141500,2747438460,12940,12950,12950,12940,1145
20230713,141400,2732611540,12940,12940,12940,12940,913
20230713,141300,2720797320,12940,12940,12940,12940,205
20230713,141200,2718144620,12940,12940,12950,12930,797
20230713,141100,2707834330,12940,12940,12940,12940,0
20230713,141000,2707834330,12940,12960,12960,12940,403
20230713,140900,2702617340,12940,12940,12940,12940,51
20230713,140800,2701957400,12960,12950,12960,12950,134
20230713,140700,2700222090,12960,12960,12960,12960,99
20230713,140600,2698939050,12950,12950,12950,12940,283
20230713,140500,2695274570,12950,12950,12950,12950,99
20230713,140400,2693992520,12950,12940,12950,12940,1336
20230713,140300,2676693320,12950,12950,12950,12950,6
20230713,140200,2676615620,12950,12950,12950,12950,5
20230713,140100,2676550870,12940,12940,12940,12940,1
20230713,140000,2676537930,12930,12940,12940,12930,886
20230713,135900,2665074090,12940,12940,12940,12940,67
20230713,135800,2664207110,12940,12940,12940,12930,423
20230713,135700,2658734950,12950,12950,12950,12950,1
20230713,135600,2658722000,12930,12940,12940,12930,1020
20230713,135500,2645530450,12940,12940,12940,12930,710
20230713,135400,2636344050,12940,12940,12940,12940,290
20230713,135300,2632591450,12940,12940,12940,12940,371
20230713,135200,2627790710,12940,12940,12940,12940,129
20230713,135100,2626121450,12940,12950,12950,12940,1147
20230713,135000,2611279260,12950,12950,12950,12950,32
20230713,134900,2610864860,12950,12950,12950,12950,76
20230713,134800,2609880660,12950,12960,12960,12930,3634
20230713,134700,2562837450,12960,12960,12960,12960,599
20230713,134600,2555074410,12960,12960,12960,12960,206
20230713,134500,2552404650,12950,12970,12970,12950,1070
20230713,134400,2538537550,12970,12970,12970,12970,60
20230713,134300,2537759350,12960,12960,12960,12960,80
20230713,134200,2536722550,12970,12960,12970,12960,218
20230713,134100,2533897090,12960,12960,12960,12960,5
20230713,134000,2533832290,12970,12960,12970,12960,517
20230713,133900,2527131950,12960,12960,12960,12960,10
20230713,133800,2527002350,12960,12980,12980,12960,1966
20230713,133700,2501511980,12970,12980,12980,12970,3
20230713,133600,2501473050,12980,12980,12980,12980,52
20230713,133500,2500798090,12980,12980,12980,12980,0
20230713,133400,2500798090,12980,12980,12980,12970,133
20230713,133300,2499073000,12980,12980,12990,12980,467
20230713,133200,2493011270,12990,12990,12990,12990,65
20230713,133100,2492166920,12990,12990,12990,12990,248
20230713,133000,2488945400,12990,12980,12990,12980,3
20230713,132900,2488906450,12980,12990,12990,12980,60
20230713,132800,2488127190,12990,12990,12990,12990,149
20230713,132700,2486191680,13000,13000,13000,13000,2
20230713,132600,2486165680,12990,12990,12990,12990,537
20230713,132500,2479190050,12980,12990,12990,12980,200
20230713,132400,2476593600,12990,12990,12990,12990,59
20230713,132300,2475827190,12990,12990,12990,12990,262
20230713,132200,2472423810,12990,12990,12990,12980,838
20230713,132100,2461539710,12980,12980,12980,12980,51
20230713,132000,2460877730,12980,12980,12980,12980,0
20230713,131900,2460877730,12980,12980,12980,12980,177
20230713,131800,2458580270,12990,12990,12990,12990,0
20230713,131700,2458580270,12990,12990,12990,12990,1
20230713,131600,2458567280,12980,12980,12980,12980,6
20230713,131500,2458489400,12980,12970,12980,12970,27
20230713,131400,2458139110,12980,12980,12980,12980,0
20230713,131300,2458139110,12980,12980,12980,12980,287
20230713,131200,2454413850,12980,12980,12980,12970,190
20230713,131100,2451948380,12990,12990,12990,12980,160
20230713,131000,2449869990,12990,12990,12990,12980,355
20230713,130900,2445260540,12990,12980,12990,12980,265
20230713,130800,2441819190,12980,12970,12980,12970,1162
20230713,130700,2426746110,12970,12970,12970,12970,0
20230713,130600,2426746110,12970,12970,12970,12970,1
20230713,130500,2426733140,12970,12970,12970,12970,11
20230713,130400,2426590470,12960,12970,12970,12960,40
20230713,130300,2426071770,12970,12960,12970,12960,269
20230713,130200,2422583340,12970,12970,12970,12970,50
20230713,130100,2421934840,12970,12970,12970,12970,50
20230713,130000,2421286340,12960,12960,12960,12960,1
20230713,125900,2421273380,12970,12970,12970,12950,28
20230713,125800,2420910540,12970,12960,12970,12950,91
20230713,125700,2419731280,12960,12960,12960,12960,106
20230713,125600,2418357520,12960,12960,12960,12960,173
20230713,125500,2416115440,12970,12970,12970,12970,2
20230713,125400,2416089500,12970,12970,12970,12960,1039
20230713,125300,2402615710,12970,12970,12970,12960,997
20230713,125200,2389688740,12960,12960,12960,12960,0
20230713,125100,2389688740,12960,12960,12960,12960,0
20230713,125000,2389688740,12960,12960,12960,12960,17
20230713,124900,2389468420,12960,12970,12980,12960,264
20230713,124800,2386046760,12970,12970,12970,12970,39
20230713,124700,2385540930,12970,12980,12980,12970,185
20230713,124600,2383140390,12980,12970,12980,12950,289
20230713,124500,2379391540,12970,12950,12970,12950,542
20230713,124400,2372363890,12950,12950,12950,12950,469
20230713,124300,2366290340,12950,12950,12950,12950,5
20230713,124200,2366225590,12950,12950,12950,12950,122
20230713,124100,2364645690,12940,12950,12950,12940,373
20230713,124000,2359815460,12960,12960,12960,12960,132
20230713,123900,2358104740,12950,12950,12950,12950,201
20230713,123800,2355501790,12960,12980,12980,12960,267
20230713,123700,2352041450,12960,12970,12970,12950,190
20230713,123600,2349578730,12970,12950,12970,12950,272
20230713,123500,2346056310,12950,12950,12950,12950,9
20230713,123400,2345939760,12950,12950,12950,12950,2
20230713,123300,2345913860,12950,12950,12950,12950,295
20230713,123200,2342093610,12940,12940,12940,12940,4
20230713,123100,2342041850,12950,12950,12950,12950,386
20230713,123000,2337043150,12950,12920,12950,12920,102
20230713,122900,2335725280,12920,12950,12950,12920,3235
20230713,122800,2293887220,12950,12960,12960,12940,5208
20230713,122700,2226421050,12960,12960,12970,12960,325
20230713,122600,2222208050,12960,12960,12960,12960,141
20230713,122500,2220380690,12960,12960,12960,12960,100
20230713,122400,2219084690,12980,12970,12980,12970,3
20230713,122300,2219045770,12960,12960,12960,12960,0
20230713,122200,2219045770,12960,12960,12960,12960,0
20230713,122100,2219045770,12960,12960,12960,12960,0
20230713,122000,2219045770,12960,12960,12960,12960,259
20230713,121900,2215689130,12960,12960,12960,12960,189
20230713,121800,2213239690,12960,12960,12960,12960,3
20230713,121700,2213200810,12960,12960,12960,12960,1
20230713,121600,2213187850,12950,12980,12980,12950,1955
20230713,121500,2187843150,13000,12990,13000,12990,118
20230713,121400,2186310170,12990,12990,12990,12990,289
20230713,121300,2182556060,12980,12990,12990,12980,122
20230713,121200,2180972490,12960,12960,12960,12960,0
20230713,121100,2180972490,12960,12960,12960,12950,109
20230713,121000,2179559860,12960,12950,12960,12950,855
20230713,120900,2168479560,12950,12960,12960,12950,1067
20230713,120800,2154661870,12950,12980,12980,12950,2074
20230713,120700,2127782340,12980,12980,12990,12980,130
20230713,120600,2126094920,12980,12980,12980,12980,412
20230713,120500,2120747160,12980,12980,12980,12980,2
20230713,120400,2120721200,12970,12970,12970,12970,34
20230713,120300,2120280220,12970,12970,12970,12970,237
20230713,120200,2117206330,12970,12960,12970,12960,206
20230713,120100,2114536260,12960,12960,12970,12960,212
20230713,120000,2111788630,12960,12970,12970,12940,1987
20230713,115900,2086051230,12970,13010,13010,12970,3633
20230713,115800,2038865570,13020,13010,13020,13010,486
20230713,115700,2032542590,13010,13010,13010,13010,151
20230713,115600,2030578080,13010,13010,13010,13010,103
20230713,115500,2029238050,13010,13010,13020,13000,1315
20230713,115400,2012137390,13020,13010,13020,13000,484
20230713,115300,2005842000,13020,13030,13030,13010,2706
20230713,115200,1970618400,13060,13040,13060,13040,18
20230713,115100,1970383640,13030,13030,13030,13030,0
20230713,115000,1970383640,13030,13030,13030,13030,0
20230713,114900,1970383640,13030,13050,13050,13030,602
20230713,114800,1962528590,13070,13070,13070,13040,1998
20230713,114700,1936450370,13050,13050,13050,13050,0
20230713,114600,1936450370,13050,13060,13060,13050,1564
20230713,114500,1916030090,13060,13060,13060,13060,11
20230713,114400,1915886430,13060,13060,13060,13060,0
20230713,114300,1915886430,13060,13060,13060,13060,0
20230713,114200,1915886430,13060,13060,13060,13060,0
20230713,114100,1915886430,13060,13060,13060,13060,1
20230713,114000,1915873370,13060,13060,13060,13060,1
20230713,113900,1915860310,13040,13040,13040,13040,483
20230713,113800,1909561990,13040,13040,13040,13040,1
20230713,113700,1909548950,13040,13040,13040,13020,1513
20230713,113600,1889835610,13040,13040,13040,13040,0
20230713,113500,1889835610,13040,13050,13050,13040,607
20230713,113400,1881916400,13060,13060,13060,13060,70
20230713,113300,1881002200,13060,13060,13060,13060,541
20230713,113200,1873936740,13060,13060,13060,13060,600
20230713,113100,1866100740,13060,13080,13080,13060,1449
20230713,113000,1847156580,13070,13070,13070,13070,29
20230713,112900,1846777550,13070,13070,13070,13070,477
20230713,112800,1840543160,13070,13070,13070,13060,143
20230713,112700,1838675550,13070,13070,13070,13070,6
20230713,112600,1838597130,13070,13060,13070,13060,419
20230713,112500,1833124970,13050,13060,13060,13050,152
20230713,112400,1831140850,13060,13060,13060,13060,154
20230713,112300,1829129610,13060,13060,13060,13060,28
20230713,112200,1828763930,13070,13060,13070,13060,232
20230713,112100,1825733200,13060,13050,13070,13050,554
20230713,112000,1818493420,13050,13050,13050,13050,51
20230713,111900,1817827870,13070,13070,13070,13050,3045
20230713,111800,1778067400,13090,13070,13090,13070,202
20230713,111700,1775427240,13070,13060,13070,13060,818
20230713,111600,1764741360,13050,13050,13050,13050,758
20230713,111500,1754849460,13040,13050,13050,13040,517
20230713,111400,1748103630,13050,13050,13050,13050,202
20230713,111300,1745467530,13040,13030,13040,13030,1126
20230713,111200,1730790120,13030,13090,13090,13030,4348
20230713,111100,1674055600,13090,13080,13090,13060,1599
20230713,111000,1653150360,13110,13100,13120,13080,3175
20230713,110900,1611564100,13110,13120,13120,13110,551
20230713,110800,1604340420,13120,13120,13120,13120,6
20230713,110700,1604261700,13110,13110,13110,13110,118
20230713,110600,1602714720,13110,13120,13120,13110,169
20230713,110500,1600499120,13120,13100,13120,13100,549
20230713,110400,1593299840,13100,13100,13110,13090,1157
20230713,110300,1578139150,13100,13110,13110,13100,502
20230713,110200,1571559930,13110,13110,13110,13110,0
20230713,110100,1571559930,13110,13110,13110,13110,100
20230713,110000,1570248930,13100,13100,13100,13100,0
20230713,105900,1570248930,13100,13130,13130,13100,1550
20230713,105800,1549934290,13130,13130,13130,13100,1160
20230713,105700,1534727180,13130,13120,13130,13120,319
20230713,105600,1530538730,13120,13130,13130,13120,210
20230713,105500,1527782230,13130,13130,13130,13130,100
20230713,105400,1526469230,13130,13140,13140,13130,74
20230713,105300,1525497580,13130,13140,13140,13130,221
20230713,105200,1522595840,13140,13140,13140,13140,573
20230713,105100,1515066620,13150,13150,13150,13150,6
20230713,105000,1514987720,13160,13160,13160,13150,119
20230713,104900,1513422850,13160,13160,13160,13150,175
20230713,104800,1511120850,13160,13150,13160,13150,837
20230713,104700,1500113800,13160,13140,13160,13140,812
20230713,104600,1489435660,13140,13110,13140,13110,1408
20230713,104500,1470962870,13090,13090,13090,13090,0
20230713,104400,1470962870,13090,13090,13090,13090,2
20230713,104300,1470936690,13090,13100,13100,13090,57
20230713,104200,1470190290,13100,13100,13100,13100,205
20230713,104100,1467504790,13090,13110,13110,13090,55
20230713,104000,1466784800,13090,13090,13110,13090,258
20230713,103900,1463406350,13080,13100,13110,13080,677
20230713,103800,1454540590,13100,13100,13100,13100,6
20230713,103700,1454461990,13100,13100,13100,13100,545
20230713,103600,1447322490,13110,13120,13120,13110,131
20230713,103500,1445605070,13110,13100,13110,13100,59
20230713,103400,1444832090,13110,13110,13110,13110,502
20230713,103300,1438250870,13090,13100,13100,13090,306
20230713,103200,1434243510,13100,13100,13100,13100,795
20230713,103100,1423829010,13090,13090,13090,13090,70
20230713,103000,1422912710,13080,13080,13080,13080,39
20230713,102900,1422402590,13080,13090,13090,13080,128
20230713,102800,1420728070,13080,13070,13090,13070,334
20230713,102700,1416358230,13070,13070,13090,13070,1088
20230713,102600,1402137990,13080,13070,13100,13070,112
20230713,102500,1400673840,13080,13080,13090,13080,301
20230713,102400,1396735070,13080,13090,13090,13080,554
20230713,102300,1389487460,13080,13100,13110,13080,1509
20230713,102200,1369734690,13100,13110,13110,13100,175
20230713,102100,1367441430,13110,13120,13120,13110,594
20230713,102000,1359651480,13120,13110,13120,13110,248
20230713,101900,1356398660,13120,13120,13120,13110,174
20230713,101800,1354116380,13120,13110,13120,13110,201
20230713,101700,1351480340,13110,13110,13120,13110,361
20230713,101600,1346746630,13110,13110,13110,13110,305
20230713,101500,1342748080,13090,13100,13100,13090,271
20230713,101400,1339198680,13090,13140,13140,13090,2346
20230713,101300,1308428630,13150,13150,13150,13150,75
20230713,101200,1307442380,13150,13150,13150,13150,99
20230713,101100,1306140530,13150,13160,13170,13150,805
20230713,101000,1295552310,13160,13150,13160,13150,284
20230713,100900,1291816690,13150,13140,13150,13140,35
20230713,100800,1291356490,13140,13140,13150,13140,925
20230713,100700,1279195490,13140,13140,13140,13140,121
20230713,100600,1277605550,13150,13150,13150,13150,2
20230713,100500,1277579250,13130,13130,13130,13130,0
20230713,100400,1277579250,13130,13150,13150,13130,125
20230713,100300,1275935880,13130,13130,13130,13130,3
20230713,100200,1275896490,13130,13140,13140,13130,226
20230713,100100,1272927930,13140,13140,13160,13140,552
20230713,100000,1265672350,13140,13150,13160,13130,157
20230713,095900,1263607930,13130,13150,13190,13120,1111
20230713,095800,1248971640,13150,13110,13150,13110,991
20230713,095700,1235965840,13110,13140,13150,13110,1431
20230713,095600,1217184810,13140,13160,13160,13140,272
20230713,095500,1213608270,13150,13170,13170,13150,871
20230713,095400,1202144890,13160,13180,13180,13160,675
20230713,095300,1193250450,13180,13170,13190,13170,2060
20230713,095200,1166099140,13170,13160,13170,13160,667
20230713,095100,1157315580,13160,13170,13170,13150,617
20230713,095000,1149195810,13170,13150,13170,13130,2841
20230713,094900,1111808870,13150,13170,13170,13150,1013
20230713,094800,1098487700,13160,13120,13200,13120,15928
20230713,094700,888851360,13120,13120,13130,13120,703
20230713,094600,879626190,13120,13090,13120,13090,871
20230713,094500,868201830,13110,13100,13110,13090,55
20230713,094400,867481170,13100,13100,13100,13090,320
20230713,094300,863289190,13090,13090,13100,13080,505
20230713,094200,856676660,13080,13090,13100,13080,436
20230713,094100,850969830,13080,13070,13090,13050,866
20230713,094000,839654170,13070,13050,13070,13050,512
20230713,093900,832968650,13050,13050,13050,13040,452
20230713,093800,827071120,13050,13050,13050,13040,17
20230713,093700,826849280,13040,13040,13040,13040,38
20230713,093600,826353760,13050,13060,13060,13030,691
20230713,093500,817342870,13050,13030,13060,13030,759
20230713,093400,807443560,13030,13070,13070,13020,1737
20230713,093300,784805480,13070,13070,13070,13050,135
20230713,093200,783043080,13050,13070,13070,13050,373
20230713,093100,778174320,13060,13100,13100,13060,771
20230713,093000,768099500,13070,13130,13130,13070,2889
20230713,092900,730279190,13120,13140,13140,13120,505
20230713,092800,723648380,13140,13120,13140,13120,587
20230713,092700,715941070,13120,13110,13130,13110,562
20230713,092600,708569350,13130,13140,13150,13120,905
20230713,092500,696690660,13130,13150,13150,13120,1423
20230713,092400,678000370,13140,13150,13170,13130,4206
20230713,092300,622672540,13150,13150,13150,13140,1884
20230713,092200,597903060,13150,13150,13150,13140,1201
20230713,092100,582119870,13140,13110,13180,13110,11900
20230713,092000,425767670,13100,13070,13100,13070,3983
20230713,091900,373637490,13060,13060,13060,13060,119
20230713,091800,372083350,13040,13050,13060,13040,512
20230713,091700,365399180,13060,13100,13100,13060,1279
20230713,091600,348657360,13100,13070,13100,13070,2449
20230713,091500,316616590,13070,13040,13070,13040,1243
20230713,091400,300383140,13050,13050,13050,13050,564
20230713,091300,293022940,13030,13050,13070,13030,736
20230713,091200,283426010,13070,13050,13070,13050,399
20230713,091100,278215470,13050,13060,13070,13050,553
20230713,091000,270992340,13070,13070,13070,13060,125
20230713,090900,269359570,13060,13080,13080,13060,585
20230713,090800,261715400,13090,13080,13090,13080,582
20230713,090700,254097650,13090,13070,13100,13050,4443
20230713,090600,195970490,13070,13080,13080,13050,977
20230713,090500,183208060,13070,13050,13080,13040,1712
20230713,090400,160848330,13060,13050,13090,13050,424
20230713,090300,155309250,13050,13090,13100,13050,1753
20230713,090200,132381850,13090,13100,13140,13090,4634
20230713,090100,71639230,13090,13060,13120,13040,3575
20230713,090000,24841010,13060,13000,13080,13000,1845