stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190500,5138058210,13110,13110,13110,13110,13244
20230731,190400,5138058210,13110,13110,13110,13110,0
20230731,190300,5138058210,13110,13110,13110,13110,0
20230731,190200,5138058210,13110,13110,13110,13110,0
20230731,190100,5138058210,13110,13110,13110,13110,0
20230731,190000,5138058210,13110,13110,13110,13110,0
20230731,185900,5138058210,13110,13110,13110,13110,0
20230731,185800,5138058210,13110,13110,13110,13110,0
20230731,185700,5138058210,13110,13110,13110,13110,0
20230731,185600,5138058210,13110,13110,13110,13110,0
20230731,185500,5138058210,13110,13110,13110,13110,0
20230731,185400,5138058210,13110,13110,13110,13110,0
20230731,185300,5138058210,13110,13110,13110,13110,0
20230731,185200,5138058210,13110,13110,13110,13110,0
20230731,185100,5138058210,13110,13110,13110,13110,0
20230731,185000,5138058210,13110,13110,13110,13110,0
20230731,184900,5138058210,13110,13110,13110,13110,0
20230731,184800,5138058210,13110,13110,13110,13110,0
20230731,184700,5138058210,13110,13110,13110,13110,0
20230731,184600,5138058210,13110,13110,13110,13110,0
20230731,184500,5138058210,13110,13110,13110,13110,0
20230731,184400,5138058210,13110,13110,13110,13110,0
20230731,184300,5138058210,13110,13110,13110,13110,0
20230731,184200,5138058210,13110,13110,13110,13110,0
20230731,184100,5138058210,13110,13110,13110,13110,0
20230731,184000,5138058210,13110,13110,13110,13110,0
20230731,183900,5138058210,13110,13110,13110,13110,0
20230731,183800,5138058210,13110,13110,13110,13110,0
20230731,183700,5138058210,13110,13110,13110,13110,0
20230731,183600,5138058210,13110,13110,13110,13110,0
20230731,183500,5138058210,13110,13110,13110,13110,13244
20230731,183400,5138058210,13110,13110,13110,13110,0
20230731,183300,5138058210,13110,13110,13110,13110,0
20230731,183200,5138058210,13110,13110,13110,13110,0
20230731,183100,5138058210,13110,13110,13110,13110,0
20230731,183000,5138058210,13110,13110,13110,13110,0
20230731,182900,5138058210,13110,13110,13110,13110,0
20230731,182800,5138058210,13110,13110,13110,13110,0
20230731,182700,5138058210,13110,13110,13110,13110,0
20230731,182600,5138058210,13110,13110,13110,13110,0
20230731,182500,5138058210,13110,13110,13110,13110,0
20230731,182400,5138058210,13110,13110,13110,13110,0
20230731,182300,5138058210,13110,13110,13110,13110,0
20230731,182200,5138058210,13110,13110,13110,13110,0
20230731,182100,5138058210,13110,13110,13110,13110,0
20230731,182000,5138058210,13110,13110,13110,13110,0
20230731,181900,5138058210,13110,13110,13110,13110,0
20230731,181800,5138058210,13110,13110,13110,13110,0
20230731,181700,5138058210,13110,13110,13110,13110,0
20230731,181600,5138058210,13110,13110,13110,13110,0
20230731,181500,5138058210,13110,13110,13110,13110,0
20230731,181400,5138058210,13110,13110,13110,13110,0
20230731,181300,5138058210,13110,13110,13110,13110,0
20230731,181200,5138058210,13110,13110,13110,13110,0
20230731,181100,5138058210,13110,13110,13110,13110,0
20230731,181000,5138058210,13110,13110,13110,13110,0
20230731,180900,5138058210,13110,13110,13110,13110,0
20230731,180800,5138058210,13110,13110,13110,13110,0
20230731,180700,5138058210,13110,13110,13110,13110,0
20230731,180600,5138058210,13110,13110,13110,13110,0
20230731,180500,5138058210,13110,13110,13110,13110,13244
20230731,180400,5138058210,13110,13110,13110,13110,0
20230731,180300,5138058210,13110,13110,13110,13110,0
20230731,180200,5138058210,13110,13110,13110,13110,0
20230731,180100,5138058210,13110,13110,13110,13110,0
20230731,180000,5138058210,13110,13110,13110,13110,0
20230731,175900,5138058210,13110,13110,13110,13110,0
20230731,175800,5138058210,13110,13110,13110,13110,0
20230731,175700,5138058210,13110,13110,13110,13110,0
20230731,175600,5138058210,13110,13110,13110,13110,0
20230731,175500,5138058210,13110,13110,13110,13110,0
20230731,175400,5138058210,13110,13110,13110,13110,0
20230731,175300,5138058210,13110,13110,13110,13110,0
20230731,175200,5138058210,13110,13110,13110,13110,0
20230731,175100,5138058210,13110,13110,13110,13110,0
20230731,175000,5138058210,13110,13110,13110,13110,0
20230731,174900,5138058210,13110,13110,13110,13110,0
20230731,174800,5138058210,13110,13110,13110,13110,0
20230731,174700,5138058210,13110,13110,13110,13110,0
20230731,174600,5138058210,13110,13110,13110,13110,0
20230731,174500,5138058210,13110,13110,13110,13110,0
20230731,174400,5138058210,13110,13110,13110,13110,0
20230731,174300,5138058210,13110,13110,13110,13110,0
20230731,174200,5138058210,13110,13110,13110,13110,0
20230731,174100,5138058210,13110,13110,13110,13110,0
20230731,174000,5138058210,13110,13110,13110,13110,0
20230731,173900,5138058210,13110,13110,13110,13110,0
20230731,173800,5138058210,13110,13110,13110,13110,0
20230731,173700,5138058210,13110,13110,13110,13110,0
20230731,173600,5138058210,13110,13110,13110,13110,0
20230731,173500,5138058210,13110,13110,13110,13110,13244
20230731,173400,5138058210,13110,13110,13110,13110,0
20230731,173300,5138058210,13110,13110,13110,13110,0
20230731,173200,5138058210,13110,13110,13110,13110,0
20230731,173100,5138058210,13110,13110,13110,13110,0
20230731,173000,5138058210,13110,13110,13110,13110,0
20230731,172900,5138058210,13110,13110,13110,13110,0
20230731,172800,5138058210,13110,13110,13110,13110,0
20230731,172700,5138058210,13110,13110,13110,13110,0
20230731,172600,5138058210,13110,13110,13110,13110,0
20230731,172500,5138058210,13110,13110,13110,13110,0
20230731,172400,5138058210,13110,13110,13110,13110,0
20230731,172300,5138058210,13110,13110,13110,13110,0
20230731,172200,5138058210,13110,13110,13110,13110,0
20230731,172100,5138058210,13110,13110,13110,13110,0
20230731,172000,5138058210,13110,13110,13110,13110,0
20230731,171900,5138058210,13110,13110,13110,13110,0
20230731,171800,5138058210,13110,13110,13110,13110,0
20230731,171700,5138058210,13110,13110,13110,13110,0
20230731,171600,5138058210,13110,13110,13110,13110,0
20230731,171500,5138058210,13110,13110,13110,13110,0
20230731,171400,5138058210,13110,13110,13110,13110,0
20230731,171300,5138058210,13110,13110,13110,13110,0
20230731,171200,5138058210,13110,13110,13110,13110,0
20230731,171100,5138058210,13110,13110,13110,13110,0
20230731,171000,5138058210,13110,13110,13110,13110,0
20230731,170900,5138058210,13110,13110,13110,13110,0
20230731,170800,5138058210,13110,13110,13110,13110,0
20230731,170700,5138058210,13110,13110,13110,13110,0
20230731,170600,5138058210,13110,13110,13110,13110,0
20230731,170500,5138058210,13110,13110,13110,13110,13244
20230731,170400,5138058210,13110,13110,13110,13110,0
20230731,170300,5138058210,13110,13110,13110,13110,0
20230731,170200,5138058210,13110,13110,13110,13110,0
20230731,170100,5138058210,13110,13110,13110,13110,0
20230731,170000,5138058210,13110,13110,13110,13110,0
20230731,165900,5138058210,13110,13110,13110,13110,0
20230731,165800,5138058210,13110,13110,13110,13110,0
20230731,165700,5138058210,13110,13110,13110,13110,0
20230731,165600,5138058210,13110,13110,13110,13110,0
20230731,165500,5138058210,13110,13110,13110,13110,0
20230731,165400,5138058210,13110,13110,13110,13110,0
20230731,165300,5138058210,13110,13110,13110,13110,0
20230731,165200,5138058210,13110,13110,13110,13110,0
20230731,165100,5138058210,13110,13110,13110,13110,0
20230731,165000,5138058210,13110,13110,13110,13110,0
20230731,164900,5138058210,13110,13110,13110,13110,0
20230731,164800,5138058210,13110,13110,13110,13110,0
20230731,164700,5138058210,13110,13110,13110,13110,0
20230731,164600,5138058210,13110,13110,13110,13110,0
20230731,164500,5138058210,13110,13110,13110,13110,0
20230731,164400,5138058210,13110,13110,13110,13110,0
20230731,164300,5138058210,13110,13110,13110,13110,0
20230731,164200,5138058210,13110,13110,13110,13110,0
20230731,164100,5138058210,13110,13110,13110,13110,0
20230731,164000,5138058210,13110,13110,13110,13110,0
20230731,163900,5138058210,13110,13110,13110,13110,0
20230731,163800,5138058210,13110,13110,13110,13110,0
20230731,163700,5138058210,13110,13110,13110,13110,0
20230731,163600,5138058210,13110,13110,13110,13110,0
20230731,163500,5138058210,13110,13110,13110,13110,13244
20230731,163400,5138058210,13110,13110,13110,13110,0
20230731,163300,5138058210,13110,13110,13110,13110,0
20230731,163200,5138058210,13110,13110,13110,13110,0
20230731,163100,5138058210,13110,13110,13110,13110,0
20230731,163000,5138058210,13110,13110,13110,13110,0
20230731,162900,5138058210,13110,13110,13110,13110,0
20230731,162800,5138058210,13110,13110,13110,13110,0
20230731,162700,5138058210,13110,13110,13110,13110,0
20230731,162600,5138058210,13110,13110,13110,13110,0
20230731,162500,5138058210,13110,13110,13110,13110,0
20230731,162400,5138058210,13110,13110,13110,13110,0
20230731,162300,5138058210,13110,13110,13110,13110,0
20230731,162200,5138058210,13110,13110,13110,13110,0
20230731,162100,5138058210,13110,13110,13110,13110,0
20230731,162000,5138058210,13110,13110,13110,13110,0
20230731,161900,5138058210,13110,13110,13110,13110,0
20230731,161800,5138058210,13110,13110,13110,13110,0
20230731,161700,5138058210,13110,13110,13110,13110,0
20230731,161600,5138058210,13110,13110,13110,13110,0
20230731,161500,5138058210,13110,13110,13110,13110,0
20230731,161400,5138058210,13110,13110,13110,13110,0
20230731,161300,5138058210,13110,13110,13110,13110,0
20230731,161200,5138058210,13110,13110,13110,13110,0
20230731,161100,5138058210,13110,13110,13110,13110,0
20230731,161000,5138058210,13110,13110,13110,13110,0
20230731,160900,5138058210,13110,13110,13110,13110,0
20230731,160800,5138058210,13110,13110,13110,13110,0
20230731,160700,5138058210,13110,13110,13110,13110,0
20230731,160600,5138058210,13110,13110,13110,13110,0
20230731,160500,5138058210,13110,13110,13110,13110,13244
20230731,160400,5138058210,13110,13110,13110,13110,0
20230731,160300,5138058210,13110,13110,13110,13110,0
20230731,160200,5138058210,13110,13110,13110,13110,0
20230731,160100,5138058210,13110,13110,13110,13110,0
20230731,160000,5138058210,13110,13110,13110,13110,0
20230731,155900,5138058210,13110,13110,13110,13110,0
20230731,155800,5138058210,13110,13110,13110,13110,0
20230731,155700,5138058210,13110,13110,13110,13110,0
20230731,155600,5138058210,13110,13110,13110,13110,0
20230731,155500,5138058210,13110,13110,13110,13110,0
20230731,155400,5138058210,13110,13110,13110,13110,0
20230731,155300,5138058210,13110,13110,13110,13110,0
20230731,155200,5138058210,13110,13110,13110,13110,0
20230731,155100,5138058210,13110,13110,13110,13110,0
20230731,155000,5138058210,13110,13110,13110,13110,0
20230731,154900,5138058210,13110,13110,13110,13110,0
20230731,154800,5138058210,13110,13110,13110,13110,0
20230731,154700,5138058210,13110,13110,13110,13110,0
20230731,154600,5138058210,13110,13110,13110,13110,0
20230731,154500,5138058210,13110,13110,13110,13110,0
20230731,154400,5138058210,13110,13110,13110,13110,0
20230731,154300,5138058210,13110,13110,13110,13110,0
20230731,154200,5138058210,13110,13110,13110,13110,0
20230731,154100,5138058210,13110,13110,13110,13110,0
20230731,154000,5138058210,13110,13110,13110,13110,0
20230731,153900,5138058210,13110,13110,13110,13110,0
20230731,153800,5138058210,13110,13110,13110,13110,0
20230731,153700,5138058210,13110,13110,13110,13110,0
20230731,153600,5138058210,13110,13110,13110,13110,0
20230731,153500,5138058210,13110,13110,13110,13110,13244
20230731,153400,5138058210,13110,13110,13110,13110,0
20230731,153300,5138058210,13110,13110,13110,13110,0
20230731,153200,5138058210,13110,13110,13110,13110,0
20230731,153100,5138058210,13110,13110,13110,13110,0
20230731,153000,5138058210,13110,13110,13110,13110,13244
20230731,152900,4964429370,13060,13060,13060,13060,0
20230731,152800,4964429370,13060,13060,13060,13060,0
20230731,152700,4964429370,13060,13060,13060,13060,0
20230731,152600,4964429370,13060,13060,13060,13060,0
20230731,152500,4964429370,13060,13060,13060,13060,0
20230731,152400,4964429370,13060,13060,13060,13060,0
20230731,152300,4964429370,13060,13060,13060,13060,0
20230731,152200,4964429370,13060,13060,13060,13060,0
20230731,152100,4964429370,13060,13060,13060,13060,0
20230731,152000,4964429370,13060,13060,13060,13060,0
20230731,151900,4964429370,13060,13050,13060,13040,1159
20230731,151800,4949298590,13050,13050,13060,13050,500
20230731,151700,4942773320,13050,13050,13060,13050,2485
20230731,151600,4910341680,13060,13060,13060,13060,173
20230731,151500,4908082300,13060,13050,13060,13050,460
20230731,151400,4902078570,13050,13050,13050,13050,167
20230731,151300,4899899220,13050,13040,13050,13040,382
20230731,151200,4894916220,13040,13030,13040,13030,969
20230731,151100,4882284710,13040,13050,13050,13030,89
20230731,151000,4881124430,13050,13030,13050,13030,27
20230731,150900,4880772100,13030,13050,13050,13030,3527
20230731,150800,4834790360,13060,13050,13060,13050,2085
20230731,150700,4807581080,13050,13060,13060,13050,114
20230731,150600,4806092290,13060,13050,13060,13050,1529
20230731,150500,4786124840,13060,13060,13060,13050,238
20230731,150400,4783017560,13060,13060,13060,13060,205
20230731,150300,4780340260,13060,13060,13060,13060,57
20230731,150200,4779595840,13060,13050,13060,13050,44
20230731,150100,4779021230,13060,13080,13080,13050,99
20230731,150000,4777727270,13060,13080,13080,13060,824
20230731,145900,4766958520,13080,13080,13080,13080,207
20230731,145800,4764250960,13080,13090,13090,13080,1179
20230731,145700,4748824310,13090,13090,13090,13080,440
20230731,145600,4743064720,13090,13080,13090,13080,144
20230731,145500,4741181190,13090,13090,13090,13080,617
20230731,145400,4733109270,13080,13080,13090,13080,682
20230731,145300,4724188700,13080,13080,13080,13080,830
20230731,145200,4713332300,13080,13070,13080,13070,383
20230731,145100,4708325800,13070,13080,13080,13070,325
20230731,145000,4704078010,13080,13070,13080,13070,647
20230731,144900,4695621710,13060,13060,13060,13060,483
20230731,144800,4689313730,13060,13060,13070,13050,430
20230731,144700,4683697820,13060,13070,13070,13060,491
20230731,144600,4677283770,13070,13080,13080,13070,80
20230731,144500,4676237780,13090,13090,13090,13080,2777
20230731,144400,4639907640,13090,13070,13090,13070,2943
20230731,144300,4601400530,13070,13080,13080,13070,59
20230731,144200,4600629000,13080,13070,13080,13070,978
20230731,144100,4587846090,13070,13080,13080,13070,592
20230731,144000,4580107440,13070,13080,13080,13070,73
20230731,143900,4579152650,13080,13070,13080,13070,2
20230731,143800,4579126500,13080,13070,13080,13070,378
20230731,143700,4574185770,13070,13070,13070,13070,40
20230731,143600,4573662970,13070,13070,13070,13070,769
20230731,143500,4563612140,13060,13070,13070,13060,11
20230731,143400,4563468470,13060,13060,13060,13060,1003
20230731,143300,4550369290,13060,13050,13070,13050,941
20230731,143200,4538080830,13050,13060,13060,13050,336
20230731,143100,4533693190,13060,13050,13060,13050,2470
20230731,143000,4501448190,13040,13050,13050,13040,44
20230731,142900,4500874010,13050,13050,13050,13040,397
20230731,142800,4495694180,13040,13040,13040,13040,74
20230731,142700,4494729220,13040,13040,13040,13040,176
20230731,142600,4492434180,13040,13040,13040,13040,10
20230731,142500,4492303780,13040,13040,13040,13040,50
20230731,142400,4491651780,13040,13040,13040,13040,21
20230731,142300,4491377940,13050,13040,13050,13040,279
20230731,142200,4487739740,13040,13040,13040,13040,41
20230731,142100,4487205100,13040,13040,13040,13040,229
20230731,142000,4484218940,13040,13050,13050,13040,44
20230731,141900,4483644860,13050,13040,13050,13040,460
20230731,141800,4477644010,13040,13050,13050,13040,1527
20230731,141700,4457728230,13060,13050,13060,13050,252
20230731,141600,4454438270,13050,13050,13050,13050,373
20230731,141500,4449570620,13030,13050,13050,13030,121
20230731,141400,4447993590,13040,13030,13040,13030,600
20230731,141300,4440172400,13030,13050,13050,13030,125
20230731,141200,4438542110,13050,13040,13050,13040,600
20230731,141100,4430714910,13030,13020,13030,13020,765
20230731,141000,4420750010,13020,13020,13020,13020,0
20230731,140900,4420750010,13020,13020,13030,13020,649
20230731,140800,4412299790,13020,13030,13030,13020,1295
20230731,140700,4395432590,13020,13040,13040,13020,120
20230731,140600,4393868420,13040,13030,13040,13030,997
20230731,140500,4380869840,13030,13030,13030,13030,757
20230731,140400,4371006130,13040,13020,13040,13020,1439
20230731,140300,4352258350,13020,13020,13020,13020,161
20230731,140200,4350162130,13020,13020,13020,13020,1
20230731,140100,4350149110,13020,13020,13020,13020,0
20230731,140000,4350149110,13020,13020,13020,13020,300
20230731,135900,4346243110,13020,13010,13020,13010,269
20230731,135800,4342740940,13010,13010,13010,13010,83
20230731,135700,4341661110,13010,13010,13010,13010,480
20230731,135600,4335416310,13010,12990,13020,12990,1645
20230731,135500,4314033790,13000,13000,13000,13000,1177
20230731,135400,4298732790,13000,13000,13000,13000,424
20230731,135300,4293220790,13000,13000,13000,13000,0
20230731,135200,4293220790,13000,13010,13010,13000,948
20230731,135100,4280887330,13000,12990,13000,12990,1406
20230731,135000,4262617430,13000,13000,13000,12990,911
20230731,134900,4250775630,13010,13000,13010,13000,21
20230731,134800,4250502520,13000,13010,13010,13000,44
20230731,134700,4249930380,13010,13010,13010,13010,109
20230731,134600,4248512290,13020,13000,13020,13000,381
20230731,134500,4243556140,13000,13020,13020,13000,1521
20230731,134400,4223774040,13020,13010,13020,13010,429
20230731,134300,4218192710,13010,13020,13020,13010,771
20230731,134200,4208154330,13020,13010,13020,13010,59
20230731,134100,4207386730,13010,13000,13010,13000,582
20230731,134000,4199814960,13000,13020,13020,13000,712
20230731,133900,4190552000,13020,13030,13030,13020,1337
20230731,133800,4173141170,13030,13040,13040,13030,1237
20230731,133700,4157021940,13040,13050,13060,13040,237
20230731,133600,4153931330,13040,13070,13070,13040,3217
20230731,133500,4111897780,13070,13060,13070,13060,15
20230731,133400,4111701760,13060,13060,13060,13060,1
20230731,133300,4111688700,13060,13060,13060,13060,17
20230731,133200,4111466680,13060,13070,13070,13060,446
20230731,133100,4105638010,13070,13060,13070,13050,1076
20230731,133000,4091580780,13050,13010,13050,13010,1291
20230731,132900,4074756230,13010,13010,13010,13010,238
20230731,132800,4071659850,12990,13000,13000,12990,251
20230731,132700,4068396890,13000,13010,13010,12990,721
20230731,132600,4059023490,13010,12980,13010,12980,1460
20230731,132500,4040043380,13000,12980,13000,12980,1247
20230731,132400,4023846630,12980,12990,12990,12980,928
20230731,132300,4011799590,12990,12990,12990,12990,0
20230731,132200,4011799590,12990,12990,12990,12990,302
20230731,132100,4007876610,13000,13010,13010,13000,195
20230731,132000,4005341510,12990,13000,13000,12990,643
20230731,131900,3996982820,13000,13000,13000,13000,137
20230731,131800,3995201820,13000,12980,13000,12980,596
20230731,131700,3987460570,12990,12970,12990,12970,771
20230731,131600,3977454440,12970,12970,12970,12970,1020
20230731,131500,3964225040,12980,12990,12990,12980,822
20230731,131400,3953554480,12990,13000,13000,12980,514
20230731,131300,3946878250,13000,13000,13000,13000,25
20230731,131200,3946553250,13000,12990,13000,12980,934
20230731,131100,3934420790,12990,13000,13000,12990,2470
20230731,131000,3902316290,13010,13000,13010,13000,92
20230731,130900,3901119490,13020,13020,13020,13010,32
20230731,130800,3900702890,13030,13030,13030,13030,10
20230731,130700,3900572590,13030,13030,13030,13030,0
20230731,130600,3900572590,13030,13030,13030,13030,110
20230731,130500,3899139290,13030,13050,13050,13000,3705
20230731,130400,3850841370,13060,13050,13060,13040,1253
20230731,130300,3834483580,13040,13010,13050,13010,1563
20230731,130200,3814123750,13010,13010,13010,13000,464
20230731,130100,3808090180,13010,13010,13020,13010,966
20230731,130000,3795522010,13010,13020,13020,13010,14
20230731,125900,3795339770,13020,13010,13020,13000,789
20230731,125800,3785074840,13020,13020,13020,13020,300
20230731,125700,3781168840,13030,13010,13030,13010,1149
20230731,125600,3766207790,13000,13000,13000,13000,98
20230731,125500,3764933790,13000,13000,13000,13000,1071
20230731,125400,3751010790,13010,13010,13010,13010,1004
20230731,125300,3737948750,13010,13010,13020,13010,674
20230731,125200,3729177910,13010,13000,13010,13000,40
20230731,125100,3728657880,13010,13010,13020,13010,156
20230731,125000,3726627830,13010,13010,13010,13010,1179
20230731,124900,3711289040,13010,13020,13020,13010,265
20230731,124800,3707838840,13030,13030,13030,13020,358
20230731,124700,3703174910,13030,13050,13050,13030,130
20230731,124600,3701480750,13050,13020,13050,13020,625
20230731,124500,3693332100,13020,13030,13030,13020,206
20230731,124400,3690647930,13030,13030,13040,13030,335
20230731,124300,3686282650,13020,13020,13020,13020,42
20230731,124200,3685735810,13030,13030,13030,13030,117
20230731,124100,3684211300,13030,13030,13040,13030,145
20230731,124000,3682321650,13040,13050,13050,13040,198
20230731,123900,3679738130,13050,13020,13050,13020,1256
20230731,123800,3663369080,13020,13010,13020,13010,105
20230731,123700,3662002980,13010,13010,13020,13010,160
20230731,123600,3659920500,13010,13020,13020,13010,52
20230731,123500,3659243780,13020,13030,13030,13000,1808
20230731,123400,3635722680,13030,13030,13030,13030,305
20230731,123300,3631748530,13030,13040,13050,13030,477
20230731,123200,3625527190,13040,13050,13050,13040,468
20230731,123100,3619423950,13050,13050,13060,13040,899
20230731,123000,3607692380,13050,13050,13050,13050,233
20230731,122900,3604651730,13050,13040,13050,13040,489
20230731,122800,3598271270,13050,13060,13070,13040,875
20230731,122700,3586847260,13070,13070,13070,13070,956
20230731,122600,3574352340,13070,13070,13080,13070,433
20230731,122500,3568690440,13070,13050,13070,13050,4366
20230731,122400,3511655900,13050,13050,13060,13030,1852
20230731,122300,3487491840,13050,13000,13050,12990,18028
20230731,122200,3252719300,12990,13000,13000,12990,321
20230731,122100,3248546500,13000,12990,13000,12990,201
20230731,122000,3245934510,12990,12990,13000,12990,1176
20230731,121900,3230657110,12980,12970,12980,12970,528
20230731,121800,3223803680,12970,12960,12970,12960,688
20230731,121700,3214881930,12960,12950,12960,12950,33
20230731,121600,3214454270,12940,12940,12940,12930,1280
20230731,121500,3197897840,12940,12940,12960,12940,2365
20230731,121400,3167267970,12930,12940,12940,12930,363
20230731,121300,3162574060,12940,12940,12940,12940,28
20230731,121200,3162211740,12940,12940,12940,12940,340
20230731,121100,3157812140,12930,12930,12930,12930,1
20230731,121000,3157799210,12930,12960,12960,12930,2660
20230731,120900,3123375480,12960,12960,12960,12960,264
20230731,120800,3119954040,12960,12980,12980,12960,2136
20230731,120700,3092242530,12990,13000,13000,12990,128
20230731,120600,3090579800,12990,12990,13000,12990,532
20230731,120500,3083668890,12990,13000,13000,12990,105
20230731,120400,3082303930,13000,12980,13000,12980,865
20230731,120300,3071072470,12990,12990,12990,12980,1455
20230731,120200,3052181070,12990,12990,12990,12990,426
20230731,120100,3046647330,12990,13000,13000,12980,1950
20230731,120000,3021314370,13000,12990,13000,12990,1030
20230731,115900,3007924870,13000,12970,13000,12970,2185
20230731,115800,2979547300,12970,12970,12970,12960,1320
20230731,115700,2962432900,12970,12980,12990,12970,1473
20230731,115600,2943322620,12980,12980,12990,12980,623
20230731,115500,2935231070,12980,12980,12990,12980,279
20230731,115400,2931609640,12980,12980,12980,12980,74
20230731,115300,2930649120,12980,12980,12990,12980,749
20230731,115200,2920924190,12980,12990,12990,12980,1189
20230731,115100,2905480020,12980,12970,12980,12970,175
20230731,115000,2903208560,12980,12980,12990,12980,354
20230731,114900,2898613540,12980,12980,12990,12980,2437
20230731,114800,2866959310,12980,12970,12980,12970,1208
20230731,114700,2851281560,12960,12960,12970,12960,294
20230731,114600,2847470850,12960,12960,12980,12960,967
20230731,114500,2834926930,12960,12970,12970,12960,101
20230731,114400,2833616970,12970,12960,12970,12960,586
20230731,114300,2826016850,12950,12940,12960,12940,414
20230731,114200,2820654430,12940,12950,12950,12940,108
20230731,114100,2819255930,12950,12950,12950,12950,200
20230731,114000,2816665930,12950,12960,12960,12950,1841
20230731,113900,2792821800,12970,12970,12980,12970,440
20230731,113800,2787114820,12970,12980,12980,12970,5
20230731,113700,2787049950,12970,12970,12970,12970,435
20230731,113600,2781408000,12970,12960,12970,12960,842
20230731,113500,2770488570,12970,12970,12970,12960,169
20230731,113400,2768296930,12970,12970,12970,12970,142
20230731,113300,2766455190,12970,12970,12980,12950,201
20230731,113200,2763850130,12950,12970,12970,12950,5709
20230731,113100,2689830530,12960,12960,12960,12960,541
20230731,113000,2682819170,12960,12960,12960,12960,61
20230731,112900,2682028610,12950,12950,12950,12950,536
20230731,112800,2675087410,12960,12950,12960,12950,508
20230731,112700,2668504240,12940,12950,12950,12940,846
20230731,112600,2657549600,12940,12930,12940,12930,275
20230731,112500,2653992650,12930,12920,12930,12920,115
20230731,112400,2652505730,12930,12930,12930,12920,1245
20230731,112300,2636408570,12930,12930,12930,12930,1
20230731,112200,2636395640,12930,12940,12940,12930,139
20230731,112100,2634597290,12940,12940,12940,12940,276
20230731,112000,2631025850,12930,12940,12940,12930,72
20230731,111900,2630094230,12940,12940,12940,12940,114
20230731,111800,2628619070,12940,12940,12950,12940,101
20230731,111700,2627311310,12940,12940,12940,12940,70
20230731,111600,2626405510,12940,12940,12940,12940,277
20230731,111500,2622821130,12940,12940,12940,12940,0
20230731,111400,2622821130,12940,12920,12940,12920,765
20230731,111300,2612928250,12920,12920,12920,12920,197
20230731,111200,2610383010,12910,12910,12930,12910,127
20230731,111100,2608743160,12910,12920,12930,12910,431
20230731,111000,2603178160,12930,12920,12930,12920,243
20230731,110900,2600036200,12920,12900,12920,12900,5086
20230731,110800,2534419140,12900,12890,12900,12890,445
20230731,110700,2528682780,12880,12880,12880,12880,156
20230731,110600,2526673500,12880,12890,12890,12880,2
20230731,110500,2526647730,12890,12870,12890,12870,319
20230731,110400,2522537560,12890,12870,12890,12870,399
20230731,110300,2517399040,12870,12870,12870,12870,203
20230731,110200,2514786430,12870,12840,12870,12840,1812
20230731,110100,2491479490,12850,12870,12870,12840,732
20230731,110000,2482071460,12870,12870,12880,12870,423
20230731,105900,2476627380,12870,12870,12870,12870,5
20230731,105800,2476563030,12860,12850,12860,12850,509
20230731,105700,2470019290,12850,12850,12850,12850,156
20230731,105600,2468014690,12840,12820,12850,12820,1146
20230731,105500,2453311930,12820,12820,12820,12810,1671
20230731,105400,2431898520,12820,12850,12850,12820,179
20230731,105300,2429603140,12850,12850,12850,12820,1240
20230731,105200,2413693430,12840,12850,12850,12830,469
20230731,105100,2407672000,12850,12870,12870,12850,3077
20230731,105000,2368118640,12880,12910,12930,12880,4575
20230731,104900,2309125080,12920,12920,12920,12920,200
20230731,104800,2306541080,12920,12920,12920,12920,78
20230731,104700,2305533320,12920,12900,12920,12900,112
20230731,104600,2304087480,12890,12910,12910,12890,980
20230731,104500,2291445300,12940,12930,12940,12910,392
20230731,104400,2286377410,12940,12940,12940,12940,12
20230731,104300,2286222130,12940,12940,12940,12930,195
20230731,104200,2283700700,12940,12910,12940,12910,1472
20230731,104100,2264657430,12900,12910,12910,12900,1889
20230731,104000,2240285110,12910,12950,12950,12910,2155
20230731,103900,2212416840,12940,12970,12970,12940,1513
20230731,103800,2192824110,12970,12960,12970,12950,424
20230731,103700,2187328980,12960,12950,12960,12950,692
20230731,103600,2178361220,12950,12940,12960,12940,324
20230731,103500,2174165870,12950,12940,12950,12940,689
20230731,103400,2165246180,12940,12940,12940,12940,232
20230731,103300,2162244100,12930,12930,12930,12930,724
20230731,103200,2152882780,12940,12940,12950,12940,369
20230731,103100,2148107360,12950,12970,12970,12950,576
20230731,103000,2140640380,12960,12940,12960,12940,382
20230731,102900,2135695590,12930,12920,12940,12920,216
20230731,102800,2132904320,12930,12920,12930,12920,984
20230731,102700,2120184020,12920,12920,12920,12910,61
20230731,102600,2119395950,12900,12910,12940,12900,684
20230731,102500,2110551120,12900,12890,12900,12880,842
20230731,102400,2099696090,12890,12910,12910,12870,799
20230731,102300,2089401860,12890,12920,12920,12890,1201
20230731,102200,2073902870,12900,12900,12920,12900,919
20230731,102100,2062043390,12890,12890,12890,12890,521
20230731,102000,2055327700,12900,12920,12960,12890,1863
20230731,101900,2031278690,12930,12980,12980,12930,6303
20230731,101800,1949654900,12980,12960,12990,12960,920
20230731,101700,1937720630,12970,12990,13000,12950,3535
20230731,101600,1891849090,12990,13000,13010,12990,5770
20230731,101500,1816836100,13010,13010,13020,13000,2783
20230731,101400,1780629930,13000,13000,13010,12990,2145
20230731,101300,1752745850,13000,13010,13010,12990,3873
20230731,101200,1702388580,13010,13010,13010,12990,4102
20230731,101100,1649044080,13020,12990,13020,12980,4616
20230731,101000,1589041880,12980,12980,12990,12980,1936
20230731,100900,1563900830,12980,12930,12990,12930,12669
20230731,100800,1399769030,12930,12920,12930,12910,1802
20230731,100700,1376475930,12920,12900,12930,12900,2610
20230731,100600,1342767290,12900,12880,12900,12880,5147
20230731,100500,1276412610,12880,12880,12890,12880,1150
20230731,100400,1261593540,12880,12880,12890,12870,1402
20230731,100300,1243541980,12890,12890,12900,12870,1278
20230731,100200,1227075960,12890,12840,12900,12840,9162
20230731,100100,1109101140,12840,12810,12850,12810,6667
20230731,100000,1023560010,12810,12750,12830,12750,10650
20230731,095900,887279280,12750,12740,12750,12740,1294
20230731,095800,870781120,12740,12740,12740,12740,2867
20230731,095700,834255540,12740,12740,12740,12730,1100
20230731,095600,820241570,12740,12740,12740,12730,529
20230731,095500,813502580,12740,12720,12740,12720,1357
20230731,095400,796227310,12710,12700,12720,12700,941
20230731,095300,784263070,12700,12700,12700,12690,742
20230731,095200,774839950,12670,12730,12750,12670,2707
20230731,095100,740351900,12730,12670,12730,12670,3799
20230731,095000,692069420,12660,12670,12670,12660,1128
20230731,094900,677786770,12680,12700,12700,12670,1100
20230731,094800,663835060,12700,12670,12700,12670,3444
20230731,094700,620192400,12680,12680,12680,12670,271
20230731,094600,616757930,12690,12690,12690,12690,183
20230731,094500,614435660,12690,12700,12700,12690,1424
20230731,094400,596350990,12700,12670,12700,12670,1505
20230731,094300,577249150,12660,12660,12680,12660,1238
20230731,094200,561573920,12640,12660,12670,12630,284
20230731,094100,557978990,12660,12620,12660,12620,351
20230731,094000,553542480,12610,12620,12620,12610,331
20230731,093900,549366210,12620,12600,12620,12600,513
20230731,093800,542902260,12600,12600,12600,12590,170
20230731,093700,540760530,12600,12600,12600,12560,1823
20230731,093600,517829430,12600,12640,12640,12600,685
20230731,093500,509185780,12650,12650,12660,12650,252
20230731,093400,505996670,12690,12660,12690,12650,946
20230731,093300,494010150,12660,12680,12680,12660,210
20230731,093200,491349270,12680,12670,12680,12650,497
20230731,093100,485055780,12670,12630,12670,12630,1870
20230731,093000,461365540,12630,12620,12660,12620,356
20230731,092900,456865170,12620,12600,12620,12600,211
20230731,092800,454203820,12610,12550,12610,12550,2582
20230731,092700,421688470,12550,12530,12560,12530,300
20230731,092600,417921680,12540,12530,12540,12520,789
20230731,092500,408036650,12530,12540,12540,12530,675
20230731,092400,399576940,12540,12530,12540,12530,3
20230731,092300,399539340,12530,12550,12550,12530,1697
20230731,092200,378264640,12550,12560,12560,12550,1831
20230731,092100,355275210,12560,12550,12570,12540,1299
20230731,092000,338968430,12540,12590,12590,12540,1656
20230731,091900,318167470,12590,12580,12590,12540,538
20230731,091800,311412280,12580,12570,12580,12530,462
20230731,091700,305608050,12570,12570,12570,12510,1053
20230731,091600,292399560,12520,12530,12540,12520,1882
20230731,091500,268810890,12530,12520,12530,12510,1276
20230731,091400,252842180,12520,12590,12600,12510,3506
20230731,091300,208820830,12590,12650,12650,12580,1878
20230731,091200,185145000,12670,12650,12670,12610,2396
20230731,091100,154869320,12650,12690,12760,12650,1140
20230731,091000,140406740,12750,12710,12750,12670,801
20230731,090900,130217890,12710,12720,12760,12700,1431
20230731,090800,112025500,12730,12650,12750,12650,930
20230731,090700,100206740,12650,12690,12690,12650,4
20230731,090600,100156100,12690,12650,12760,12640,235
20230731,090500,97184370,12760,12790,12790,12650,325
20230731,090400,93065700,12790,12620,12800,12620,1108
20230731,090300,78989260,12650,12620,12660,12590,1221
20230731,090200,63568290,12660,12630,12750,12610,1601
20230731,090100,43274370,12590,12570,12620,12570,923
20230731,090000,31648170,12610,12600,12610,12580,2512