stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,195000,12843158520,13940,13940,13940,13940,14928
20230711,194900,12843158520,13940,13940,13940,13940,0
20230711,194800,12843158520,13940,13940,13940,13940,0
20230711,194700,12843158520,13940,13940,13940,13940,0
20230711,194600,12843158520,13940,13940,13940,13940,0
20230711,194500,12843158520,13940,13940,13940,13940,0
20230711,194400,12843158520,13940,13940,13940,13940,0
20230711,194300,12843158520,13940,13940,13940,13940,0
20230711,194200,12843158520,13940,13940,13940,13940,0
20230711,194100,12843158520,13940,13940,13940,13940,0
20230711,194000,12843158520,13940,13940,13940,13940,0
20230711,193900,12843158520,13940,13940,13940,13940,0
20230711,193800,12843158520,13940,13940,13940,13940,0
20230711,193700,12843158520,13940,13940,13940,13940,0
20230711,193600,12843158520,13940,13940,13940,13940,0
20230711,193500,12843158520,13940,13940,13940,13940,0
20230711,193400,12843158520,13940,13940,13940,13940,0
20230711,193300,12843158520,13940,13940,13940,13940,0
20230711,193200,12843158520,13940,13940,13940,13940,0
20230711,193100,12843158520,13940,13940,13940,13940,0
20230711,193000,12843158520,13940,13940,13940,13940,0
20230711,192900,12843158520,13940,13940,13940,13940,0
20230711,192800,12843158520,13940,13940,13940,13940,0
20230711,192700,12843158520,13940,13940,13940,13940,0
20230711,192600,12843158520,13940,13940,13940,13940,0
20230711,192500,12843158520,13940,13940,13940,13940,0
20230711,192400,12843158520,13940,13940,13940,13940,0
20230711,192300,12843158520,13940,13940,13940,13940,0
20230711,192200,12843158520,13940,13940,13940,13940,0
20230711,192100,12843158520,13940,13940,13940,13940,0
20230711,192000,12843158520,13940,13940,13940,13940,14928
20230711,191900,12843158520,13940,13940,13940,13940,0
20230711,191800,12843158520,13940,13940,13940,13940,0
20230711,191700,12843158520,13940,13940,13940,13940,0
20230711,191600,12843158520,13940,13940,13940,13940,0
20230711,191500,12843158520,13940,13940,13940,13940,0
20230711,191400,12843158520,13940,13940,13940,13940,0
20230711,191300,12843158520,13940,13940,13940,13940,0
20230711,191200,12843158520,13940,13940,13940,13940,0
20230711,191100,12843158520,13940,13940,13940,13940,0
20230711,191000,12843158520,13940,13940,13940,13940,0
20230711,190900,12843158520,13940,13940,13940,13940,0
20230711,190800,12843158520,13940,13940,13940,13940,0
20230711,190700,12843158520,13940,13940,13940,13940,0
20230711,190600,12843158520,13940,13940,13940,13940,0
20230711,190500,12843158520,13940,13940,13940,13940,0
20230711,190400,12843158520,13940,13940,13940,13940,0
20230711,190300,12843158520,13940,13940,13940,13940,0
20230711,190200,12843158520,13940,13940,13940,13940,0
20230711,190100,12843158520,13940,13940,13940,13940,0
20230711,190000,12843158520,13940,13940,13940,13940,0
20230711,185900,12843158520,13940,13940,13940,13940,0
20230711,185800,12843158520,13940,13940,13940,13940,0
20230711,185700,12843158520,13940,13940,13940,13940,0
20230711,185600,12843158520,13940,13940,13940,13940,0
20230711,185500,12843158520,13940,13940,13940,13940,0
20230711,185400,12843158520,13940,13940,13940,13940,0
20230711,185300,12843158520,13940,13940,13940,13940,0
20230711,185200,12843158520,13940,13940,13940,13940,0
20230711,185100,12843158520,13940,13940,13940,13940,0
20230711,185000,12843158520,13940,13940,13940,13940,14928
20230711,184900,12843158520,13940,13940,13940,13940,0
20230711,184800,12843158520,13940,13940,13940,13940,0
20230711,184700,12843158520,13940,13940,13940,13940,0
20230711,184600,12843158520,13940,13940,13940,13940,0
20230711,184500,12843158520,13940,13940,13940,13940,0
20230711,184400,12843158520,13940,13940,13940,13940,0
20230711,184300,12843158520,13940,13940,13940,13940,0
20230711,184200,12843158520,13940,13940,13940,13940,0
20230711,184100,12843158520,13940,13940,13940,13940,0
20230711,184000,12843158520,13940,13940,13940,13940,0
20230711,183900,12843158520,13940,13940,13940,13940,0
20230711,183800,12843158520,13940,13940,13940,13940,0
20230711,183700,12843158520,13940,13940,13940,13940,0
20230711,183600,12843158520,13940,13940,13940,13940,0
20230711,183500,12843158520,13940,13940,13940,13940,0
20230711,183400,12843158520,13940,13940,13940,13940,0
20230711,183300,12843158520,13940,13940,13940,13940,0
20230711,183200,12843158520,13940,13940,13940,13940,0
20230711,183100,12843158520,13940,13940,13940,13940,0
20230711,183000,12843158520,13940,13940,13940,13940,0
20230711,182900,12843158520,13940,13940,13940,13940,0
20230711,182800,12843158520,13940,13940,13940,13940,0
20230711,182700,12843158520,13940,13940,13940,13940,0
20230711,182600,12843158520,13940,13940,13940,13940,0
20230711,182500,12843158520,13940,13940,13940,13940,0
20230711,182400,12843158520,13940,13940,13940,13940,0
20230711,182300,12843158520,13940,13940,13940,13940,0
20230711,182200,12843158520,13940,13940,13940,13940,0
20230711,182100,12843158520,13940,13940,13940,13940,0
20230711,182000,12843158520,13940,13940,13940,13940,14928
20230711,181900,12843158520,13940,13940,13940,13940,0
20230711,181800,12843158520,13940,13940,13940,13940,0
20230711,181700,12843158520,13940,13940,13940,13940,0
20230711,181600,12843158520,13940,13940,13940,13940,0
20230711,181500,12843158520,13940,13940,13940,13940,0
20230711,181400,12843158520,13940,13940,13940,13940,0
20230711,181300,12843158520,13940,13940,13940,13940,0
20230711,181200,12843158520,13940,13940,13940,13940,0
20230711,181100,12843158520,13940,13940,13940,13940,0
20230711,181000,12843158520,13940,13940,13940,13940,0
20230711,180900,12843158520,13940,13940,13940,13940,0
20230711,180800,12843158520,13940,13940,13940,13940,0
20230711,180700,12843158520,13940,13940,13940,13940,0
20230711,180600,12843158520,13940,13940,13940,13940,0
20230711,180500,12843158520,13940,13940,13940,13940,0
20230711,180400,12843158520,13940,13940,13940,13940,0
20230711,180300,12843158520,13940,13940,13940,13940,0
20230711,180200,12843158520,13940,13940,13940,13940,0
20230711,180100,12843158520,13940,13940,13940,13940,0
20230711,180000,12843158520,13940,13940,13940,13940,0
20230711,175900,12843158520,13940,13940,13940,13940,0
20230711,175800,12843158520,13940,13940,13940,13940,0
20230711,175700,12843158520,13940,13940,13940,13940,0
20230711,175600,12843158520,13940,13940,13940,13940,0
20230711,175500,12843158520,13940,13940,13940,13940,0
20230711,175400,12843158520,13940,13940,13940,13940,0
20230711,175300,12843158520,13940,13940,13940,13940,0
20230711,175200,12843158520,13940,13940,13940,13940,0
20230711,175100,12843158520,13940,13940,13940,13940,0
20230711,175000,12843158520,13940,13940,13940,13940,14928
20230711,174900,12843158520,13940,13940,13940,13940,0
20230711,174800,12843158520,13940,13940,13940,13940,0
20230711,174700,12843158520,13940,13940,13940,13940,0
20230711,174600,12843158520,13940,13940,13940,13940,0
20230711,174500,12843158520,13940,13940,13940,13940,0
20230711,174400,12843158520,13940,13940,13940,13940,0
20230711,174300,12843158520,13940,13940,13940,13940,0
20230711,174200,12843158520,13940,13940,13940,13940,0
20230711,174100,12843158520,13940,13940,13940,13940,0
20230711,174000,12843158520,13940,13940,13940,13940,0
20230711,173900,12843158520,13940,13940,13940,13940,0
20230711,173800,12843158520,13940,13940,13940,13940,0
20230711,173700,12843158520,13940,13940,13940,13940,0
20230711,173600,12843158520,13940,13940,13940,13940,0
20230711,173500,12843158520,13940,13940,13940,13940,0
20230711,173400,12843158520,13940,13940,13940,13940,0
20230711,173300,12843158520,13940,13940,13940,13940,0
20230711,173200,12843158520,13940,13940,13940,13940,0
20230711,173100,12843158520,13940,13940,13940,13940,0
20230711,173000,12843158520,13940,13940,13940,13940,0
20230711,172900,12843158520,13940,13940,13940,13940,0
20230711,172800,12843158520,13940,13940,13940,13940,0
20230711,172700,12843158520,13940,13940,13940,13940,0
20230711,172600,12843158520,13940,13940,13940,13940,0
20230711,172500,12843158520,13940,13940,13940,13940,0
20230711,172400,12843158520,13940,13940,13940,13940,0
20230711,172300,12843158520,13940,13940,13940,13940,0
20230711,172200,12843158520,13940,13940,13940,13940,0
20230711,172100,12843158520,13940,13940,13940,13940,0
20230711,172000,12843158520,13940,13940,13940,13940,14928
20230711,171900,12843158520,13940,13940,13940,13940,0
20230711,171800,12843158520,13940,13940,13940,13940,0
20230711,171700,12843158520,13940,13940,13940,13940,0
20230711,171600,12843158520,13940,13940,13940,13940,0
20230711,171500,12843158520,13940,13940,13940,13940,0
20230711,171400,12843158520,13940,13940,13940,13940,0
20230711,171300,12843158520,13940,13940,13940,13940,0
20230711,171200,12843158520,13940,13940,13940,13940,0
20230711,171100,12843158520,13940,13940,13940,13940,0
20230711,171000,12843158520,13940,13940,13940,13940,0
20230711,170900,12843158520,13940,13940,13940,13940,0
20230711,170800,12843158520,13940,13940,13940,13940,0
20230711,170700,12843158520,13940,13940,13940,13940,0
20230711,170600,12843158520,13940,13940,13940,13940,0
20230711,170500,12843158520,13940,13940,13940,13940,0
20230711,170400,12843158520,13940,13940,13940,13940,0
20230711,170300,12843158520,13940,13940,13940,13940,0
20230711,170200,12843158520,13940,13940,13940,13940,0
20230711,170100,12843158520,13940,13940,13940,13940,0
20230711,170000,12843158520,13940,13940,13940,13940,0
20230711,165900,12843158520,13940,13940,13940,13940,0
20230711,165800,12843158520,13940,13940,13940,13940,0
20230711,165700,12843158520,13940,13940,13940,13940,0
20230711,165600,12843158520,13940,13940,13940,13940,0
20230711,165500,12843158520,13940,13940,13940,13940,0
20230711,165400,12843158520,13940,13940,13940,13940,0
20230711,165300,12843158520,13940,13940,13940,13940,0
20230711,165200,12843158520,13940,13940,13940,13940,0
20230711,165100,12843158520,13940,13940,13940,13940,0
20230711,165000,12843158520,13940,13940,13940,13940,14928
20230711,164900,12843158520,13940,13940,13940,13940,0
20230711,164800,12843158520,13940,13940,13940,13940,0
20230711,164700,12843158520,13940,13940,13940,13940,0
20230711,164600,12843158520,13940,13940,13940,13940,0
20230711,164500,12843158520,13940,13940,13940,13940,0
20230711,164400,12843158520,13940,13940,13940,13940,0
20230711,164300,12843158520,13940,13940,13940,13940,0
20230711,164200,12843158520,13940,13940,13940,13940,0
20230711,164100,12843158520,13940,13940,13940,13940,0
20230711,164000,12843158520,13940,13940,13940,13940,0
20230711,163900,12843158520,13940,13940,13940,13940,0
20230711,163800,12843158520,13940,13940,13940,13940,0
20230711,163700,12843158520,13940,13940,13940,13940,0
20230711,163600,12843158520,13940,13940,13940,13940,0
20230711,163500,12843158520,13940,13940,13940,13940,0
20230711,163400,12843158520,13940,13940,13940,13940,0
20230711,163300,12843158520,13940,13940,13940,13940,0
20230711,163200,12843158520,13940,13940,13940,13940,0
20230711,163100,12843158520,13940,13940,13940,13940,0
20230711,163000,12843158520,13940,13940,13940,13940,0
20230711,162900,12843158520,13940,13940,13940,13940,0
20230711,162800,12843158520,13940,13940,13940,13940,0
20230711,162700,12843158520,13940,13940,13940,13940,0
20230711,162600,12843158520,13940,13940,13940,13940,0
20230711,162500,12843158520,13940,13940,13940,13940,0
20230711,162400,12843158520,13940,13940,13940,13940,0
20230711,162300,12843158520,13940,13940,13940,13940,0
20230711,162200,12843158520,13940,13940,13940,13940,0
20230711,162100,12843158520,13940,13940,13940,13940,0
20230711,162000,12843158520,13940,13940,13940,13940,14928
20230711,161900,12843158520,13940,13940,13940,13940,0
20230711,161800,12843158520,13940,13940,13940,13940,0
20230711,161700,12843158520,13940,13940,13940,13940,0
20230711,161600,12843158520,13940,13940,13940,13940,0
20230711,161500,12843158520,13940,13940,13940,13940,0
20230711,161400,12843158520,13940,13940,13940,13940,0
20230711,161300,12843158520,13940,13940,13940,13940,0
20230711,161200,12843158520,13940,13940,13940,13940,0
20230711,161100,12843158520,13940,13940,13940,13940,0
20230711,161000,12843158520,13940,13940,13940,13940,0
20230711,160900,12843158520,13940,13940,13940,13940,0
20230711,160800,12843158520,13940,13940,13940,13940,0
20230711,160700,12843158520,13940,13940,13940,13940,0
20230711,160600,12843158520,13940,13940,13940,13940,0
20230711,160500,12843158520,13940,13940,13940,13940,0
20230711,160400,12843158520,13940,13940,13940,13940,0
20230711,160300,12843158520,13940,13940,13940,13940,0
20230711,160200,12843158520,13940,13940,13940,13940,0
20230711,160100,12843158520,13940,13940,13940,13940,0
20230711,160000,12843158520,13940,13940,13940,13940,0
20230711,155900,12843158520,13940,13940,13940,13940,0
20230711,155800,12843158520,13940,13940,13940,13940,0
20230711,155700,12843158520,13940,13940,13940,13940,0
20230711,155600,12843158520,13940,13940,13940,13940,0
20230711,155500,12843158520,13940,13940,13940,13940,0
20230711,155400,12843158520,13940,13940,13940,13940,0
20230711,155300,12843158520,13940,13940,13940,13940,0
20230711,155200,12843158520,13940,13940,13940,13940,0
20230711,155100,12843158520,13940,13940,13940,13940,0
20230711,155000,12843158520,13940,13940,13940,13940,14928
20230711,154900,12843158520,13940,13940,13940,13940,0
20230711,154800,12843158520,13940,13940,13940,13940,0
20230711,154700,12843158520,13940,13940,13940,13940,0
20230711,154600,12843158520,13940,13940,13940,13940,0
20230711,154500,12843158520,13940,13940,13940,13940,0
20230711,154400,12843158520,13940,13940,13940,13940,0
20230711,154300,12843158520,13940,13940,13940,13940,0
20230711,154200,12843158520,13940,13940,13940,13940,0
20230711,154100,12843158520,13940,13940,13940,13940,0
20230711,154000,12843158520,13940,13940,13940,13940,0
20230711,153900,12843158520,13940,13940,13940,13940,0
20230711,153800,12843158520,13940,13940,13940,13940,0
20230711,153700,12843158520,13940,13940,13940,13940,0
20230711,153600,12843158520,13940,13940,13940,13940,0
20230711,153500,12843158520,13940,13940,13940,13940,0
20230711,153400,12843158520,13940,13940,13940,13940,0
20230711,153300,12843158520,13940,13940,13940,13940,0
20230711,153200,12843158520,13940,13940,13940,13940,0
20230711,153100,12843158520,13940,13940,13940,13940,0
20230711,153000,12843158520,13940,13940,13940,13940,14928
20230711,152900,12635062200,13890,13890,13890,13890,0
20230711,152800,12635062200,13890,13890,13890,13890,0
20230711,152700,12635062200,13890,13890,13890,13890,0
20230711,152600,12635062200,13890,13890,13890,13890,0
20230711,152500,12635062200,13890,13890,13890,13890,0
20230711,152400,12635062200,13890,13890,13890,13890,0
20230711,152300,12635062200,13890,13890,13890,13890,0
20230711,152200,12635062200,13890,13890,13890,13890,0
20230711,152100,12635062200,13890,13890,13890,13890,0
20230711,152000,12635062200,13890,13890,13890,13890,0
20230711,151900,12635062200,13890,13880,13890,13870,2590
20230711,151800,12599122000,13880,13930,13930,13880,3259
20230711,151700,12553831000,13920,13930,13930,13920,1858
20230711,151600,12527964340,13920,13930,13930,13920,1141
20230711,151500,12512074210,13930,13900,13930,13890,2593
20230711,151400,12476003860,13900,13880,13900,13870,2357
20230711,151300,12443274920,13880,13880,13900,13870,5194
20230711,151200,12371163600,13880,13920,13920,13880,2372
20230711,151100,12338197010,13920,13940,13940,13910,4362
20230711,151000,12277430080,13940,13950,13950,13930,1594
20230711,150900,12255207520,13950,13960,13970,13940,4510
20230711,150800,12192260400,13960,13970,13980,13950,6120
20230711,150700,12106728910,13970,13940,13970,13940,4893
20230711,150600,12038450530,13940,13940,13940,13940,3055
20230711,150500,11995863830,13930,13950,13950,13930,2586
20230711,150400,11959815350,13950,13950,13950,13940,266
20230711,150300,11956106290,13950,13950,13950,13940,2321
20230711,150200,11923735000,13950,13940,13950,13940,1940
20230711,150100,11896689680,13940,13940,13940,13930,1133
20230711,150000,11880904820,13940,13920,13940,13920,3620
20230711,145900,11830478660,13920,13910,13920,13910,3857
20230711,145800,11776827490,13910,13900,13910,13890,2756
20230711,145700,11738519500,13900,13900,13900,13890,2126
20230711,145600,11708969080,13900,13910,13910,13900,2127
20230711,145500,11679402830,13910,13900,13910,13890,6370
20230711,145400,11590835980,13900,13880,13900,13880,1901
20230711,145300,11564431920,13880,13870,13880,13860,4273
20230711,145200,11505172760,13870,13880,13880,13870,686
20230711,145100,11495657750,13880,13880,13880,13870,1174
20230711,145000,11479372840,13880,13890,13890,13870,1457
20230711,144900,11459149320,13890,13890,13890,13880,241
20230711,144800,11455803070,13890,13880,13890,13880,1614
20230711,144700,11433400610,13880,13870,13880,13870,1215
20230711,144600,11416537240,13870,13900,13900,13870,2369
20230711,144500,11383634110,13900,13900,13910,13900,1026
20230711,144400,11369371480,13910,13880,13910,13880,2802
20230711,144300,11330460840,13870,13870,13880,13870,1219
20230711,144200,11313553160,13870,13880,13890,13870,1157
20230711,144100,11297493010,13890,13880,13900,13880,6544
20230711,144000,11206639560,13870,13860,13880,13850,1495
20230711,143900,11185908680,13860,13850,13870,13840,3949
20230711,143800,11131199720,13850,13860,13860,13850,711
20230711,143700,11121350950,13850,13860,13860,13850,1664
20230711,143600,11098301720,13860,13860,13860,13850,1074
20230711,143500,11083418180,13860,13860,13870,13860,1268
20230711,143400,11065839960,13870,13880,13880,13870,508
20230711,143300,11058793290,13880,13870,13880,13860,1446
20230711,143200,11038734450,13870,13880,13880,13830,2450
20230711,143100,11004769270,13880,13880,13890,13880,2916
20230711,143000,10964281030,13880,13830,13890,13830,6252
20230711,142900,10877682150,13830,13820,13840,13820,763
20230711,142800,10867133710,13840,13830,13840,13830,2199
20230711,142700,10836721400,13820,13820,13820,13810,2926
20230711,142600,10796300990,13820,13830,13830,13820,654
20230711,142500,10787259770,13830,13830,13830,13830,1081
20230711,142400,10772309540,13820,13820,13830,13810,1245
20230711,142300,10755111110,13810,13820,13820,13810,2010
20230711,142200,10727346920,13810,13810,13820,13810,1503
20230711,142100,10706590350,13810,13790,13810,13780,5527
20230711,142000,10630354880,13780,13790,13790,13780,4334
20230711,141900,10570625240,13790,13790,13790,13790,1421
20230711,141800,10551029650,13790,13800,13800,13790,539
20230711,141700,10543596690,13790,13800,13800,13790,1227
20230711,141600,10526676140,13800,13790,13800,13790,1200
20230711,141500,10510127740,13790,13790,13800,13790,1492
20230711,141400,10489549120,13800,13800,13800,13780,2477
20230711,141300,10455379670,13810,13820,13820,13790,2183
20230711,141200,10425246220,13820,13830,13830,13820,1362
20230711,141100,10406419190,13830,13830,13830,13830,1133
20230711,141000,10390749800,13840,13830,13840,13830,2210
20230711,140900,10360185420,13830,13820,13830,13820,3927
20230711,140800,10305890180,13820,13830,13830,13820,390
20230711,140700,10300498480,13830,13810,13830,13800,2958
20230711,140600,10259658640,13810,13810,13810,13810,704
20230711,140500,10249936400,13820,13820,13820,13810,896
20230711,140400,10237555980,13820,13810,13830,13810,1814
20230711,140300,10212498210,13810,13790,13810,13790,2516
20230711,140200,10177786030,13800,13810,13810,13800,1760
20230711,140100,10153487890,13810,13820,13820,13810,864
20230711,140000,10141547590,13830,13830,13830,13820,240
20230711,135900,10138228820,13820,13820,13820,13800,1324
20230711,135800,10119931700,13810,13800,13810,13780,3245
20230711,135700,10075172980,13800,13800,13810,13800,508
20230711,135600,10068162570,13800,13810,13810,13800,821
20230711,135500,10056825640,13810,13810,13810,13800,809
20230711,135400,10045653550,13820,13790,13820,13790,2118
20230711,135300,10016403730,13790,13780,13790,13770,4258
20230711,135200,9957732900,13770,13790,13800,13770,9707
20230711,135100,9823967850,13800,13800,13800,13800,241
20230711,135000,9820642050,13800,13810,13820,13790,2140
20230711,134900,9791109180,13810,13810,13810,13810,231
20230711,134800,9787919070,13820,13820,13830,13820,1207
20230711,134700,9771236280,13820,13800,13830,13800,2033
20230711,134600,9743162310,13790,13790,13800,13790,2345
20230711,134500,9710823950,13800,13790,13800,13790,341
20230711,134400,9706118860,13800,13790,13800,13780,2626
20230711,134300,9669921910,13780,13790,13800,13780,2293
20230711,134200,9638305640,13780,13800,13800,13780,4900
20230711,134100,9570768870,13790,13800,13800,13790,1497
20230711,134000,9550122150,13800,13800,13800,13790,2411
20230711,133900,9516872580,13800,13800,13810,13800,8936
20230711,133800,9393550360,13810,13820,13820,13800,389
20230711,133700,9388177700,13820,13810,13830,13800,2960
20230711,133600,9347299410,13810,13820,13820,13800,2119
20230711,133500,9318036370,13820,13810,13820,13810,1673
20230711,133400,9294931100,13810,13810,13820,13810,339
20230711,133300,9290249110,13820,13820,13820,13810,2641
20230711,133200,9253776810,13820,13810,13820,13810,372
20230711,133100,9248639260,13810,13820,13820,13810,2011
20230711,133000,9220866800,13820,13820,13820,13810,1373
20230711,132900,9201903540,13820,13830,13830,13820,1480
20230711,132800,9181444930,13830,13820,13830,13820,246
20230711,132700,9178045120,13820,13830,13840,13810,5012
20230711,132600,9108764440,13830,13850,13850,13820,3848
20230711,132500,9055520710,13850,13850,13850,13840,822
20230711,132400,9044138600,13850,13850,13850,13840,769
20230711,132300,9033490020,13850,13840,13860,13820,1538
20230711,132200,9012200650,13840,13820,13840,13820,2532
20230711,132100,8977190180,13820,13830,13830,13810,3574
20230711,132000,8927791480,13830,13820,13830,13820,1041
20230711,131900,8913399150,13820,13820,13820,13820,977
20230711,131800,8899897010,13820,13830,13830,13820,1853
20230711,131700,8874287130,13830,13820,13830,13820,414
20230711,131600,8868562370,13820,13820,13820,13820,2536
20230711,131500,8833514850,13820,13810,13820,13810,1381
20230711,131400,8814440660,13820,13810,13820,13810,382
20230711,131300,8809162200,13810,13810,13810,13800,5030
20230711,131200,8739739690,13800,13810,13810,13800,9848
20230711,131100,8603815160,13820,13830,13830,13810,1891
20230711,131000,8577680700,13830,13830,13830,13820,933
20230711,130900,8564783970,13830,13830,13830,13830,231
20230711,130800,8561589240,13830,13840,13840,13820,2284
20230711,130700,8529992490,13840,13840,13840,13820,1838
20230711,130600,8504565450,13840,13830,13840,13830,2296
20230711,130500,8472801930,13840,13840,13840,13830,358
20230711,130400,8467850280,13840,13840,13840,13830,821
20230711,130300,8456489120,13840,13830,13840,13820,1161
20230711,130200,8440429120,13830,13820,13830,13820,1511
20230711,130100,8419534920,13810,13820,13820,13810,4192
20230711,130000,8361608400,13810,13820,13820,13810,158
20230711,125900,8359425390,13820,13800,13820,13800,3714
20230711,125800,8308151980,13810,13820,13820,13800,1269
20230711,125700,8290627710,13820,13820,13820,13810,1343
20230711,125600,8272080500,13820,13830,13830,13810,4787
20230711,125500,8205932500,13830,13830,13830,13820,599
20230711,125400,8197649370,13830,13820,13830,13810,3926
20230711,125300,8143410840,13820,13820,13830,13820,1488
20230711,125200,8122846490,13820,13830,13830,13820,2133
20230711,125100,8093368370,13830,13820,13830,13820,6367
20230711,125000,8005375350,13820,13840,13840,13820,10262
20230711,124900,7863454970,13840,13850,13850,13840,2375
20230711,124800,7830584750,13840,13850,13850,13840,277
20230711,124700,7826748330,13850,13850,13860,13840,4186
20230711,124600,7768782290,13840,13840,13850,13830,2873
20230711,124500,7729018860,13850,13860,13860,13840,4154
20230711,124400,7671498760,13850,13850,13860,13850,3712
20230711,124300,7620082870,13860,13860,13860,13850,4857
20230711,124200,7552805360,13860,13860,13860,13860,967
20230711,124100,7539402740,13860,13860,13860,13860,777
20230711,124000,7528633520,13870,13860,13870,13860,3899
20230711,123900,7474593260,13870,13870,13870,13860,2243
20230711,123800,7443502750,13870,13880,13880,13860,5399
20230711,123700,7368649350,13880,13870,13880,13860,4434
20230711,123600,7307160240,13880,13880,13880,13860,7625
20230711,123500,7201397790,13880,13870,13890,13870,2259
20230711,123400,7170038710,13870,13870,13880,13870,1715
20230711,123300,7146251430,13880,13870,13880,13870,1302
20230711,123200,7128189340,13880,13880,13880,13880,279
20230711,123100,7124316820,13870,13880,13880,13870,5339
20230711,123000,7050250730,13880,13880,13880,13880,657
20230711,122900,7041131570,13890,13890,13890,13890,360
20230711,122800,7036131170,13890,13900,13900,13890,421
20230711,122700,7030281480,13900,13910,13910,13900,1076
20230711,122600,7015324440,13910,13910,13910,13900,214
20230711,122500,7012348610,13910,13910,13910,13900,2021
20230711,122400,6984249350,13910,13900,13910,13900,2633
20230711,122300,6947645140,13900,13900,13900,13890,1634
20230711,122200,6924941450,13890,13880,13890,13870,1795
20230711,122100,6900022920,13880,13890,13890,13880,2469
20230711,122000,6865752620,13890,13890,13890,13890,178
20230711,121900,6863280200,13880,13870,13880,13870,2082
20230711,121800,6834392690,13870,13870,13880,13860,1242
20230711,121700,6817167830,13870,13880,13880,13870,1555
20230711,121600,6795599180,13870,13880,13880,13870,1586
20230711,121500,6773600550,13880,13880,13890,13880,612
20230711,121400,6765105910,13880,13890,13890,13880,1004
20230711,121300,6751170290,13890,13880,13890,13880,1130
20230711,121200,6735484280,13880,13880,13880,13870,592
20230711,121100,6727268950,13880,13860,13880,13860,2960
20230711,121000,6686234210,13860,13870,13870,13860,1905
20230711,120900,6659830620,13860,13880,13880,13860,2836
20230711,120800,6620507900,13880,13890,13900,13880,2581
20230711,120700,6584677520,13900,13900,13900,13890,1214
20230711,120600,6567813310,13890,13890,13890,13890,159
20230711,120500,6565604800,13890,13890,13890,13890,2653
20230711,120400,6528754630,13890,13870,13890,13870,3824
20230711,120300,6475706470,13870,13870,13880,13870,1796
20230711,120200,6450795640,13870,13890,13890,13870,1667
20230711,120100,6427659320,13890,13890,13900,13890,1901
20230711,120000,6401253530,13890,13880,13890,13880,1425
20230711,115900,6381474300,13880,13900,13900,13880,743
20230711,115800,6371157530,13890,13880,13890,13880,1237
20230711,115700,6353984780,13880,13870,13880,13870,2042
20230711,115600,6325653940,13870,13870,13880,13860,2963
20230711,115500,6284559340,13880,13870,13880,13870,260
20230711,115400,6280950900,13870,13870,13870,13860,3351
20230711,115300,6234473540,13870,13880,13880,13870,746
20230711,115200,6224122370,13880,13900,13900,13880,2153
20230711,115100,6194224330,13890,13900,13900,13890,830
20230711,115000,6182691980,13900,13870,13900,13860,4369
20230711,114900,6122059770,13870,13880,13890,13870,2084
20230711,114800,6093148920,13880,13900,13900,13880,1922
20230711,114700,6066461720,13900,13910,13910,13900,1419
20230711,114600,6046732960,13910,13890,13910,13890,2126
20230711,114500,6017172280,13890,13880,13910,13870,2574
20230711,114400,5981428960,13880,13900,13900,13870,2997
20230711,114300,5939827440,13890,13900,13910,13890,3659
20230711,114200,5888971120,13910,13910,13910,13900,928
20230711,114100,5876064930,13910,13910,13910,13900,2171
20230711,114000,5845879580,13900,13910,13910,13900,557
20230711,113900,5838132880,13910,13930,13930,13900,9692
20230711,113800,5703296880,13930,13930,13930,13920,1465
20230711,113700,5682889830,13940,13920,13940,13920,1515
20230711,113600,5661786910,13920,13930,13930,13920,1470
20230711,113500,5641322780,13930,13920,13930,13920,1414
20230711,113400,5621638470,13920,13930,13930,13920,1188
20230711,113300,5605096460,13930,13920,13930,13920,4065
20230711,113200,5548506940,13920,13920,13930,13910,5376
20230711,113100,5473671220,13910,13920,13930,13910,3559
20230711,113000,5424135330,13920,13920,13930,13910,6633
20230711,112900,5331821870,13920,13940,13940,13910,7597
20230711,112800,5226060500,13940,13940,13940,13930,2047
20230711,112700,5197526320,13940,13950,13950,13940,135
20230711,112600,5195644050,13950,13940,13950,13930,3340
20230711,112500,5149092710,13940,13940,13940,13930,1874
20230711,112400,5122969250,13930,13930,13940,13920,4054
20230711,112300,5066497690,13930,13940,13940,13920,5851
20230711,112200,4984956060,13950,13950,13950,13940,307
20230711,112100,4980674100,13950,13950,13950,13940,2144
20230711,112000,4950769200,13950,13950,13960,13940,1586
20230711,111900,4928643470,13960,13960,13970,13950,4178
20230711,111800,4870351240,13960,13960,13970,13960,1502
20230711,111700,4849381890,13960,13960,13960,13950,3500
20230711,111600,4800546110,13960,13960,13960,13950,2278
20230711,111500,4768745340,13950,13960,13970,13950,430
20230711,111400,4762742680,13960,13960,13970,13960,3515
20230711,111300,4713670960,13970,13970,13970,13960,689
20230711,111200,4704048130,13970,13960,13970,13960,2375
20230711,111100,4670887380,13960,13970,13970,13960,3168
20230711,111000,4626660480,13970,13980,13980,13960,2395
20230711,110900,4593210290,13970,13990,13990,13970,2197
20230711,110800,4562499670,13990,13990,13990,13980,2152
20230711,110700,4532409580,13990,14000,14010,13990,1042
20230711,110600,4517825320,14010,14010,14010,14010,1963
20230711,110500,4490323690,14000,14000,14010,13990,1464
20230711,110400,4469826820,14000,13990,14000,13970,3826
20230711,110300,4416310800,13980,14000,14000,13960,2715
20230711,110200,4378366180,14000,14010,14010,14000,7227
20230711,110100,4277167670,14020,14030,14030,14020,1340
20230711,110000,4258377540,14030,14020,14040,14020,1353
20230711,105900,4239395080,14030,14030,14040,14020,3263
20230711,105800,4193615150,14040,14050,14050,14030,3296
20230711,105700,4147336770,14050,14040,14050,14030,1735
20230711,105600,4122984270,14030,14010,14030,14000,3259
20230711,105500,4077312220,14010,14060,14060,14000,14174
20230711,105400,3878490260,14060,14060,14060,14050,554
20230711,105300,3870706100,14060,14050,14060,14050,415
20230711,105200,3864874210,14060,14070,14070,14060,1639
20230711,105100,3841828250,14070,14080,14080,14070,2554
20230711,105000,3805893070,14080,14090,14090,14080,291
20230711,104900,3801795680,14080,14070,14080,14070,2348
20230711,104800,3768742520,14070,14070,14080,14060,1505
20230711,104700,3747571140,14070,14080,14080,14060,1378
20230711,104600,3728181650,14070,14080,14080,14070,1451
20230711,104500,3707765600,14070,14070,14080,14070,2729
20230711,104400,3669367570,14070,14080,14090,14070,396
20230711,104300,3663791520,14080,14080,14090,14080,1085
20230711,104200,3648514710,14090,14090,14090,14080,893
20230711,104100,3635941140,14090,14090,14090,14080,1093
20230711,104000,3620547860,14090,14100,14100,14090,1114
20230711,103900,3604851580,14100,14070,14100,14070,3187
20230711,103800,3559984600,14070,14080,14080,14070,601
20230711,103700,3551524100,14080,14080,14080,14080,1117
20230711,103600,3535796740,14080,14090,14090,14080,1429
20230711,103500,3515676320,14090,14090,14090,14090,242
20230711,103400,3512266540,14090,14080,14090,14070,2613
20230711,103300,3475475080,14080,14100,14100,14080,244
20230711,103200,3472037080,14100,14100,14110,14090,1424
20230711,103100,3451958670,14100,14090,14100,14090,415
20230711,103000,3446111160,14090,14080,14090,14050,7952
20230711,102900,3334288390,14080,14060,14080,14060,3086
20230711,102800,3290880590,14070,14080,14080,14050,3382
20230711,102700,3243319370,14080,14080,14080,14070,568
20230711,102600,3235322950,14080,14100,14100,14080,1020
20230711,102500,3220952120,14100,14090,14100,14090,2569
20230711,102400,3184746980,14090,14060,14100,14060,2904
20230711,102300,3143864340,14060,14060,14070,14050,1655
20230711,102200,3120594320,14050,14080,14090,14050,4539
20230711,102100,3056764590,14080,14080,14090,14070,764
20230711,102000,3046010950,14070,14080,14090,14070,2695
20230711,101900,3008064520,14080,14090,14100,14080,1579
20230711,101800,2985823900,14090,14120,14130,14070,9891
20230711,101700,2846363560,14120,14140,14140,14120,410
20230711,101600,2840570400,14140,14140,14140,14140,351
20230711,101500,2835607260,14140,14130,14150,14130,1770
20230711,101400,2810579900,14130,14120,14130,14120,3071
20230711,101300,2767201060,14120,14150,14150,14120,1839
20230711,101200,2741226660,14150,14140,14160,14120,1760
20230711,101100,2716347760,14140,14150,14150,14140,5478
20230711,101000,2638842420,14160,14150,14160,14150,847
20230711,100900,2626857150,14160,14160,14170,14150,178
20230711,100800,2624337070,14170,14170,14180,14170,865
20230711,100700,2612079920,14170,14180,14180,14170,1078
20230711,100600,2596798800,14180,14160,14180,14160,1103
20230711,100500,2581176810,14150,14160,14160,14150,1062
20230711,100400,2566143810,14160,14160,14160,14160,396
20230711,100300,2560536450,14160,14160,14170,14150,6873
20230711,100200,2463199880,14170,14160,14170,14160,1142
20230711,100100,2447027880,14170,14170,14170,14150,1020
20230711,100000,2432586030,14170,14130,14170,14120,6002
20230711,095900,2347766530,14140,14150,14160,14130,2903
20230711,095800,2306706130,14160,14180,14180,14160,945
20230711,095700,2293318520,14180,14180,14190,14160,1547
20230711,095600,2271393070,14170,14190,14190,14170,2976
20230711,095500,2229210190,14190,14170,14190,14170,521
20230711,095400,2221820350,14180,14190,14200,14180,1566
20230711,095300,2199602720,14190,14190,14190,14180,1935
20230711,095200,2172147550,14190,14190,14190,14190,568
20230711,095100,2164087630,14190,14180,14190,14170,477
20230711,095000,2157322200,14180,14190,14200,14180,564
20230711,094900,2149320300,14200,14230,14230,14200,1791
20230711,094800,2123868420,14230,14180,14230,14180,2228
20230711,094700,2092220870,14170,14180,14200,14170,1952
20230711,094600,2064536530,14180,14150,14180,14150,1869
20230711,094500,2038057090,14160,14180,14180,14150,540
20230711,094400,2030409000,14180,14170,14190,14160,1656
20230711,094300,2006938200,14170,14240,14240,14160,3969
20230711,094200,1950572850,14230,14230,14240,14230,202
20230711,094100,1947698250,14250,14240,14250,14240,363
20230711,094000,1942528910,14240,14240,14240,14240,517
20230711,093900,1935166830,14240,14250,14250,14240,675
20230711,093800,1925548210,14250,14240,14250,14220,2090
20230711,093700,1895772480,14240,14240,14240,14210,1413
20230711,093600,1875669680,14240,14240,14240,14230,533
20230711,093500,1868080810,14240,14230,14240,14220,753
20230711,093400,1857365660,14230,14230,14230,14220,240
20230711,093300,1853950810,14230,14220,14230,14200,784
20230711,093200,1842803210,14220,14240,14240,14220,1611
20230711,093100,1819878890,14240,14180,14240,14180,3167
20230711,093000,1774917620,14180,14170,14180,14170,456
20230711,092900,1768454180,14170,14160,14170,14150,665
20230711,092800,1759039160,14160,14170,14170,14140,3052
20230711,092700,1715865220,14170,14140,14170,14140,1511
20230711,092600,1694474220,14130,14200,14200,14110,3770
20230711,092500,1641093810,14180,14220,14220,14180,5324
20230711,092400,1565466030,14220,14240,14240,14220,1415
20230711,092300,1545328700,14260,14270,14270,14250,523
20230711,092200,1537871210,14260,14260,14270,14230,1751
20230711,092100,1512913930,14260,14260,14270,14240,1275
20230711,092000,1494742800,14260,14240,14260,14220,2922
20230711,091900,1453111670,14230,14240,14250,14230,2034
20230711,091800,1424152240,14240,14260,14260,14230,4466
20230711,091700,1360509230,14250,14250,14260,14240,2123
20230711,091600,1330258540,14250,14260,14260,14250,1620
20230711,091500,1307160960,14250,14260,14260,14250,959
20230711,091400,1293493650,14250,14280,14280,14250,2374
20230711,091300,1259647550,14280,14320,14320,14280,2753
20230711,091200,1220269970,14310,14300,14330,14300,7616
20230711,091100,1111257570,14320,14300,14320,14270,6080
20230711,091000,1024345260,14300,14180,14300,14170,19433
20230711,090900,747888220,14170,14180,14180,14170,1796
20230711,090800,722437840,14170,14190,14190,14170,1285
20230711,090700,704211020,14190,14160,14200,14150,3918
20230711,090600,648663100,14160,14110,14160,14110,4052
20230711,090500,591405170,14110,14140,14150,14100,2983
20230711,090400,549273510,14130,14160,14200,14120,2189
20230711,090300,518302180,14170,14200,14250,14170,9351
20230711,090200,385402130,14200,14150,14240,14150,11505
20230711,090100,222076740,14160,14130,14160,14110,6394
20230711,090000,131664670,14140,14060,14140,14030,9208