stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204000,46145544520,17250,17250,17250,17250,112221
20230713,203900,46145544520,17250,17250,17250,17250,0
20230713,203800,46145544520,17250,17250,17250,17250,0
20230713,203700,46145544520,17250,17250,17250,17250,0
20230713,203600,46145544520,17250,17250,17250,17250,0
20230713,203500,46145544520,17250,17250,17250,17250,0
20230713,203400,46145544520,17250,17250,17250,17250,0
20230713,203300,46145544520,17250,17250,17250,17250,0
20230713,203200,46145544520,17250,17250,17250,17250,0
20230713,203100,46145544520,17250,17250,17250,17250,0
20230713,203000,46145544520,17250,17250,17250,17250,0
20230713,202900,46145544520,17250,17250,17250,17250,0
20230713,202800,46145544520,17250,17250,17250,17250,0
20230713,202700,46145544520,17250,17250,17250,17250,0
20230713,202600,46145544520,17250,17250,17250,17250,0
20230713,202500,46145544520,17250,17250,17250,17250,0
20230713,202400,46145544520,17250,17250,17250,17250,0
20230713,202300,46145544520,17250,17250,17250,17250,0
20230713,202200,46145544520,17250,17250,17250,17250,0
20230713,202100,46145544520,17250,17250,17250,17250,0
20230713,202000,46145544520,17250,17250,17250,17250,0
20230713,201900,46145544520,17250,17250,17250,17250,0
20230713,201800,46145544520,17250,17250,17250,17250,0
20230713,201700,46145544520,17250,17250,17250,17250,0
20230713,201600,46145544520,17250,17250,17250,17250,0
20230713,201500,46145544520,17250,17250,17250,17250,0
20230713,201400,46145544520,17250,17250,17250,17250,0
20230713,201300,46145544520,17250,17250,17250,17250,0
20230713,201200,46145544520,17250,17250,17250,17250,0
20230713,201100,46145544520,17250,17250,17250,17250,0
20230713,201000,46145544520,17250,17250,17250,17250,112221
20230713,200900,46145544520,17250,17250,17250,17250,0
20230713,200800,46145544520,17250,17250,17250,17250,0
20230713,200700,46145544520,17250,17250,17250,17250,0
20230713,200600,46145544520,17250,17250,17250,17250,0
20230713,200500,46145544520,17250,17250,17250,17250,0
20230713,200400,46145544520,17250,17250,17250,17250,0
20230713,200300,46145544520,17250,17250,17250,17250,0
20230713,200200,46145544520,17250,17250,17250,17250,0
20230713,200100,46145544520,17250,17250,17250,17250,0
20230713,200000,46145544520,17250,17250,17250,17250,0
20230713,195900,46145544520,17250,17250,17250,17250,0
20230713,195800,46145544520,17250,17250,17250,17250,0
20230713,195700,46145544520,17250,17250,17250,17250,0
20230713,195600,46145544520,17250,17250,17250,17250,0
20230713,195500,46145544520,17250,17250,17250,17250,0
20230713,195400,46145544520,17250,17250,17250,17250,0
20230713,195300,46145544520,17250,17250,17250,17250,0
20230713,195200,46145544520,17250,17250,17250,17250,0
20230713,195100,46145544520,17250,17250,17250,17250,0
20230713,195000,46145544520,17250,17250,17250,17250,0
20230713,194900,46145544520,17250,17250,17250,17250,0
20230713,194800,46145544520,17250,17250,17250,17250,0
20230713,194700,46145544520,17250,17250,17250,17250,0
20230713,194600,46145544520,17250,17250,17250,17250,0
20230713,194500,46145544520,17250,17250,17250,17250,0
20230713,194400,46145544520,17250,17250,17250,17250,0
20230713,194300,46145544520,17250,17250,17250,17250,0
20230713,194200,46145544520,17250,17250,17250,17250,0
20230713,194100,46145544520,17250,17250,17250,17250,0
20230713,194000,46145544520,17250,17250,17250,17250,112221
20230713,193900,46145544520,17250,17250,17250,17250,0
20230713,193800,46145544520,17250,17250,17250,17250,0
20230713,193700,46145544520,17250,17250,17250,17250,0
20230713,193600,46145544520,17250,17250,17250,17250,0
20230713,193500,46145544520,17250,17250,17250,17250,0
20230713,193400,46145544520,17250,17250,17250,17250,0
20230713,193300,46145544520,17250,17250,17250,17250,0
20230713,193200,46145544520,17250,17250,17250,17250,0
20230713,193100,46145544520,17250,17250,17250,17250,0
20230713,193000,46145544520,17250,17250,17250,17250,0
20230713,192900,46145544520,17250,17250,17250,17250,0
20230713,192800,46145544520,17250,17250,17250,17250,0
20230713,192700,46145544520,17250,17250,17250,17250,0
20230713,192600,46145544520,17250,17250,17250,17250,0
20230713,192500,46145544520,17250,17250,17250,17250,0
20230713,192400,46145544520,17250,17250,17250,17250,0
20230713,192300,46145544520,17250,17250,17250,17250,0
20230713,192200,46145544520,17250,17250,17250,17250,0
20230713,192100,46145544520,17250,17250,17250,17250,0
20230713,192000,46145544520,17250,17250,17250,17250,0
20230713,191900,46145544520,17250,17250,17250,17250,0
20230713,191800,46145544520,17250,17250,17250,17250,0
20230713,191700,46145544520,17250,17250,17250,17250,0
20230713,191600,46145544520,17250,17250,17250,17250,0
20230713,191500,46145544520,17250,17250,17250,17250,0
20230713,191400,46145544520,17250,17250,17250,17250,0
20230713,191300,46145544520,17250,17250,17250,17250,0
20230713,191200,46145544520,17250,17250,17250,17250,0
20230713,191100,46145544520,17250,17250,17250,17250,0
20230713,191000,46145544520,17250,17250,17250,17250,112221
20230713,190900,46145544520,17250,17250,17250,17250,0
20230713,190800,46145544520,17250,17250,17250,17250,0
20230713,190700,46145544520,17250,17250,17250,17250,0
20230713,190600,46145544520,17250,17250,17250,17250,0
20230713,190500,46145544520,17250,17250,17250,17250,0
20230713,190400,46145544520,17250,17250,17250,17250,0
20230713,190300,46145544520,17250,17250,17250,17250,0
20230713,190200,46145544520,17250,17250,17250,17250,0
20230713,190100,46145544520,17250,17250,17250,17250,0
20230713,190000,46145544520,17250,17250,17250,17250,0
20230713,185900,46145544520,17250,17250,17250,17250,0
20230713,185800,46145544520,17250,17250,17250,17250,0
20230713,185700,46145544520,17250,17250,17250,17250,0
20230713,185600,46145544520,17250,17250,17250,17250,0
20230713,185500,46145544520,17250,17250,17250,17250,0
20230713,185400,46145544520,17250,17250,17250,17250,0
20230713,185300,46145544520,17250,17250,17250,17250,0
20230713,185200,46145544520,17250,17250,17250,17250,0
20230713,185100,46145544520,17250,17250,17250,17250,0
20230713,185000,46145544520,17250,17250,17250,17250,0
20230713,184900,46145544520,17250,17250,17250,17250,0
20230713,184800,46145544520,17250,17250,17250,17250,0
20230713,184700,46145544520,17250,17250,17250,17250,0
20230713,184600,46145544520,17250,17250,17250,17250,0
20230713,184500,46145544520,17250,17250,17250,17250,0
20230713,184400,46145544520,17250,17250,17250,17250,0
20230713,184300,46145544520,17250,17250,17250,17250,0
20230713,184200,46145544520,17250,17250,17250,17250,0
20230713,184100,46145544520,17250,17250,17250,17250,0
20230713,184000,46145544520,17250,17250,17250,17250,112221
20230713,183900,46145544520,17250,17250,17250,17250,0
20230713,183800,46145544520,17250,17250,17250,17250,0
20230713,183700,46145544520,17250,17250,17250,17250,0
20230713,183600,46145544520,17250,17250,17250,17250,0
20230713,183500,46145544520,17250,17250,17250,17250,0
20230713,183400,46145544520,17250,17250,17250,17250,0
20230713,183300,46145544520,17250,17250,17250,17250,0
20230713,183200,46145544520,17250,17250,17250,17250,0
20230713,183100,46145544520,17250,17250,17250,17250,0
20230713,183000,46145544520,17250,17250,17250,17250,0
20230713,182900,46145544520,17250,17250,17250,17250,0
20230713,182800,46145544520,17250,17250,17250,17250,0
20230713,182700,46145544520,17250,17250,17250,17250,0
20230713,182600,46145544520,17250,17250,17250,17250,0
20230713,182500,46145544520,17250,17250,17250,17250,0
20230713,182400,46145544520,17250,17250,17250,17250,0
20230713,182300,46145544520,17250,17250,17250,17250,0
20230713,182200,46145544520,17250,17250,17250,17250,0
20230713,182100,46145544520,17250,17250,17250,17250,0
20230713,182000,46145544520,17250,17250,17250,17250,0
20230713,181900,46145544520,17250,17250,17250,17250,0
20230713,181800,46145544520,17250,17250,17250,17250,0
20230713,181700,46145544520,17250,17250,17250,17250,0
20230713,181600,46145544520,17250,17250,17250,17250,0
20230713,181500,46145544520,17250,17250,17250,17250,0
20230713,181400,46145544520,17250,17250,17250,17250,0
20230713,181300,46145544520,17250,17250,17250,17250,0
20230713,181200,46145544520,17250,17250,17250,17250,0
20230713,181100,46145544520,17250,17250,17250,17250,0
20230713,181000,46145544520,17250,17250,17250,17250,112221
20230713,180900,46145544520,17250,17250,17250,17250,0
20230713,180800,46145544520,17250,17250,17250,17250,0
20230713,180700,46145544520,17250,17250,17250,17250,0
20230713,180600,46145544520,17250,17250,17250,17250,0
20230713,180500,46145544520,17250,17250,17250,17250,0
20230713,180400,46145544520,17250,17250,17250,17250,0
20230713,180300,46145544520,17250,17250,17250,17250,0
20230713,180200,46145544520,17250,17250,17250,17250,0
20230713,180100,46145544520,17250,17250,17250,17250,0
20230713,180000,46145544520,17250,17250,17250,17250,0
20230713,175900,46145544520,17250,17250,17250,17250,0
20230713,175800,46145544520,17250,17250,17250,17250,0
20230713,175700,46145544520,17250,17250,17250,17250,0
20230713,175600,46145544520,17250,17250,17250,17250,0
20230713,175500,46145544520,17250,17250,17250,17250,0
20230713,175400,46145544520,17250,17250,17250,17250,0
20230713,175300,46145544520,17250,17250,17250,17250,0
20230713,175200,46145544520,17250,17250,17250,17250,0
20230713,175100,46145544520,17250,17250,17250,17250,0
20230713,175000,46145544520,17250,17250,17250,17250,0
20230713,174900,46145544520,17250,17250,17250,17250,0
20230713,174800,46145544520,17250,17250,17250,17250,0
20230713,174700,46145544520,17250,17250,17250,17250,0
20230713,174600,46145544520,17250,17250,17250,17250,0
20230713,174500,46145544520,17250,17250,17250,17250,0
20230713,174400,46145544520,17250,17250,17250,17250,0
20230713,174300,46145544520,17250,17250,17250,17250,0
20230713,174200,46145544520,17250,17250,17250,17250,0
20230713,174100,46145544520,17250,17250,17250,17250,0
20230713,174000,46145544520,17250,17250,17250,17250,112221
20230713,173900,46145544520,17250,17250,17250,17250,0
20230713,173800,46145544520,17250,17250,17250,17250,0
20230713,173700,46145544520,17250,17250,17250,17250,0
20230713,173600,46145544520,17250,17250,17250,17250,0
20230713,173500,46145544520,17250,17250,17250,17250,0
20230713,173400,46145544520,17250,17250,17250,17250,0
20230713,173300,46145544520,17250,17250,17250,17250,0
20230713,173200,46145544520,17250,17250,17250,17250,0
20230713,173100,46145544520,17250,17250,17250,17250,0
20230713,173000,46145544520,17250,17250,17250,17250,0
20230713,172900,46145544520,17250,17250,17250,17250,0
20230713,172800,46145544520,17250,17250,17250,17250,0
20230713,172700,46145544520,17250,17250,17250,17250,0
20230713,172600,46145544520,17250,17250,17250,17250,0
20230713,172500,46145544520,17250,17250,17250,17250,0
20230713,172400,46145544520,17250,17250,17250,17250,0
20230713,172300,46145544520,17250,17250,17250,17250,0
20230713,172200,46145544520,17250,17250,17250,17250,0
20230713,172100,46145544520,17250,17250,17250,17250,0
20230713,172000,46145544520,17250,17250,17250,17250,0
20230713,171900,46145544520,17250,17250,17250,17250,0
20230713,171800,46145544520,17250,17250,17250,17250,0
20230713,171700,46145544520,17250,17250,17250,17250,0
20230713,171600,46145544520,17250,17250,17250,17250,0
20230713,171500,46145544520,17250,17250,17250,17250,0
20230713,171400,46145544520,17250,17250,17250,17250,0
20230713,171300,46145544520,17250,17250,17250,17250,0
20230713,171200,46145544520,17250,17250,17250,17250,0
20230713,171100,46145544520,17250,17250,17250,17250,0
20230713,171000,46145544520,17250,17250,17250,17250,112221
20230713,170900,46145544520,17250,17250,17250,17250,0
20230713,170800,46145544520,17250,17250,17250,17250,0
20230713,170700,46145544520,17250,17250,17250,17250,0
20230713,170600,46145544520,17250,17250,17250,17250,0
20230713,170500,46145544520,17250,17250,17250,17250,0
20230713,170400,46145544520,17250,17250,17250,17250,0
20230713,170300,46145544520,17250,17250,17250,17250,0
20230713,170200,46145544520,17250,17250,17250,17250,0
20230713,170100,46145544520,17250,17250,17250,17250,0
20230713,170000,46145544520,17250,17250,17250,17250,0
20230713,165900,46145544520,17250,17250,17250,17250,0
20230713,165800,46145544520,17250,17250,17250,17250,0
20230713,165700,46145544520,17250,17250,17250,17250,0
20230713,165600,46145544520,17250,17250,17250,17250,0
20230713,165500,46145544520,17250,17250,17250,17250,0
20230713,165400,46145544520,17250,17250,17250,17250,0
20230713,165300,46145544520,17250,17250,17250,17250,0
20230713,165200,46145544520,17250,17250,17250,17250,0
20230713,165100,46145544520,17250,17250,17250,17250,0
20230713,165000,46145544520,17250,17250,17250,17250,0
20230713,164900,46145544520,17250,17250,17250,17250,0
20230713,164800,46145544520,17250,17250,17250,17250,0
20230713,164700,46145544520,17250,17250,17250,17250,0
20230713,164600,46145544520,17250,17250,17250,17250,0
20230713,164500,46145544520,17250,17250,17250,17250,0
20230713,164400,46145544520,17250,17250,17250,17250,0
20230713,164300,46145544520,17250,17250,17250,17250,0
20230713,164200,46145544520,17250,17250,17250,17250,0
20230713,164100,46145544520,17250,17250,17250,17250,0
20230713,164000,46145544520,17250,17250,17250,17250,112221
20230713,163900,46145544520,17250,17250,17250,17250,0
20230713,163800,46145544520,17250,17250,17250,17250,0
20230713,163700,46145544520,17250,17250,17250,17250,0
20230713,163600,46145544520,17250,17250,17250,17250,0
20230713,163500,46145544520,17250,17250,17250,17250,0
20230713,163400,46145544520,17250,17250,17250,17250,0
20230713,163300,46145544520,17250,17250,17250,17250,0
20230713,163200,46145544520,17250,17250,17250,17250,0
20230713,163100,46145544520,17250,17250,17250,17250,0
20230713,163000,46145544520,17250,17250,17250,17250,0
20230713,162900,46145544520,17250,17250,17250,17250,0
20230713,162800,46145544520,17250,17250,17250,17250,0
20230713,162700,46145544520,17250,17250,17250,17250,0
20230713,162600,46145544520,17250,17250,17250,17250,0
20230713,162500,46145544520,17250,17250,17250,17250,0
20230713,162400,46145544520,17250,17250,17250,17250,0
20230713,162300,46145544520,17250,17250,17250,17250,0
20230713,162200,46145544520,17250,17250,17250,17250,0
20230713,162100,46145544520,17250,17250,17250,17250,0
20230713,162000,46145544520,17250,17250,17250,17250,0
20230713,161900,46145544520,17250,17250,17250,17250,0
20230713,161800,46145544520,17250,17250,17250,17250,0
20230713,161700,46145544520,17250,17250,17250,17250,0
20230713,161600,46145544520,17250,17250,17250,17250,0
20230713,161500,46145544520,17250,17250,17250,17250,0
20230713,161400,46145544520,17250,17250,17250,17250,0
20230713,161300,46145544520,17250,17250,17250,17250,0
20230713,161200,46145544520,17250,17250,17250,17250,0
20230713,161100,46145544520,17250,17250,17250,17250,0
20230713,161000,46145544520,17250,17250,17250,17250,112221
20230713,160900,46145544520,17250,17250,17250,17250,0
20230713,160800,46145544520,17250,17250,17250,17250,0
20230713,160700,46145544520,17250,17250,17250,17250,0
20230713,160600,46145544520,17250,17250,17250,17250,0
20230713,160500,46145544520,17250,17250,17250,17250,0
20230713,160400,46145544520,17250,17250,17250,17250,0
20230713,160300,46145544520,17250,17250,17250,17250,0
20230713,160200,46145544520,17250,17250,17250,17250,0
20230713,160100,46145544520,17250,17250,17250,17250,0
20230713,160000,46145544520,17250,17250,17250,17250,0
20230713,155900,46145544520,17250,17250,17250,17250,0
20230713,155800,46145544520,17250,17250,17250,17250,0
20230713,155700,46145544520,17250,17250,17250,17250,0
20230713,155600,46145544520,17250,17250,17250,17250,0
20230713,155500,46145544520,17250,17250,17250,17250,0
20230713,155400,46145544520,17250,17250,17250,17250,0
20230713,155300,46145544520,17250,17250,17250,17250,0
20230713,155200,46145544520,17250,17250,17250,17250,0
20230713,155100,46145544520,17250,17250,17250,17250,0
20230713,155000,46145544520,17250,17250,17250,17250,0
20230713,154900,46145544520,17250,17250,17250,17250,0
20230713,154800,46145544520,17250,17250,17250,17250,0
20230713,154700,46145544520,17250,17250,17250,17250,0
20230713,154600,46145544520,17250,17250,17250,17250,0
20230713,154500,46145544520,17250,17250,17250,17250,0
20230713,154400,46145544520,17250,17250,17250,17250,0
20230713,154300,46145544520,17250,17250,17250,17250,0
20230713,154200,46145544520,17250,17250,17250,17250,0
20230713,154100,46145544520,17250,17250,17250,17250,0
20230713,154000,46145544520,17250,17250,17250,17250,112221
20230713,153900,46145544520,17250,17250,17250,17250,0
20230713,153800,46145544520,17250,17250,17250,17250,0
20230713,153700,46145544520,17250,17250,17250,17250,0
20230713,153600,46145544520,17250,17250,17250,17250,0
20230713,153500,46145544520,17250,17250,17250,17250,0
20230713,153400,46145544520,17250,17250,17250,17250,0
20230713,153300,46145544520,17250,17250,17250,17250,0
20230713,153200,46145544520,17250,17250,17250,17250,0
20230713,153100,46145544520,17250,17250,17250,17250,0
20230713,153000,46145544520,17250,17250,17250,17250,112221
20230713,152900,44209732270,17250,17250,17250,17250,0
20230713,152800,44209732270,17250,17250,17250,17250,0
20230713,152700,44209732270,17250,17250,17250,17250,0
20230713,152600,44209732270,17250,17250,17250,17250,0
20230713,152500,44209732270,17250,17250,17250,17250,0
20230713,152400,44209732270,17250,17250,17250,17250,0
20230713,152300,44209732270,17250,17250,17250,17250,0
20230713,152200,44209732270,17250,17250,17250,17250,0
20230713,152100,44209732270,17250,17250,17250,17250,0
20230713,152000,44209732270,17250,17250,17250,17250,0
20230713,151900,44209732270,17250,17260,17260,17220,17270
20230713,151800,43911974580,17260,17260,17260,17250,5499
20230713,151700,43817074730,17270,17270,17280,17250,7981
20230713,151600,43679300840,17280,17280,17290,17260,4068
20230713,151500,43609025480,17270,17240,17270,17230,7999
20230713,151400,43471068270,17250,17280,17280,17230,14476
20230713,151300,43221345580,17280,17300,17300,17270,8245
20230713,151200,43078806040,17290,17290,17300,17280,10855
20230713,151100,42891180470,17290,17280,17290,17270,11059
20230713,151000,42700034940,17280,17260,17280,17250,10740
20230713,150900,42514584400,17260,17250,17260,17240,12388
20230713,150800,42300853900,17250,17240,17250,17230,4775
20230713,150700,42218537610,17240,17230,17250,17220,5566
20230713,150600,42122624150,17230,17250,17250,17230,6950
20230713,150500,42002849010,17250,17270,17270,17250,10859
20230713,150400,41815450270,17270,17270,17270,17260,1209
20230713,150300,41794576690,17260,17270,17270,17260,3062
20230713,150200,41741710230,17270,17260,17270,17250,5135
20230713,150100,41653076660,17260,17260,17270,17260,2566
20230713,150000,41608784210,17270,17280,17280,17250,9698
20230713,145900,41441337840,17280,17270,17290,17260,7422
20230713,145800,41313105930,17270,17230,17280,17230,4351
20230713,145700,41238011020,17230,17220,17270,17220,5114
20230713,145600,41149836590,17220,17210,17220,17210,5254
20230713,145500,41059377250,17220,17210,17230,17200,5852
20230713,145400,40958649680,17200,17220,17230,17160,21616
20230713,145300,40587143940,17220,17210,17230,17190,10602
20230713,145200,40404697850,17210,17250,17250,17200,32847
20230713,145100,39839232730,17240,17280,17280,17240,13538
20230713,145000,39605598860,17270,17280,17280,17270,2741
20230713,144900,39558254280,17280,17270,17280,17270,2185
20230713,144800,39520518930,17260,17260,17270,17250,2731
20230713,144700,39473385640,17260,17270,17280,17240,13083
20230713,144600,39247660460,17270,17300,17300,17270,13761
20230713,144500,39009808560,17300,17310,17310,17300,6579
20230713,144400,38895969740,17310,17310,17310,17300,3825
20230713,144300,38829788580,17310,17310,17320,17300,1439
20230713,144200,38804881480,17310,17300,17320,17290,7856
20230713,144100,38668997610,17300,17300,17300,17280,5417
20230713,144000,38575338950,17300,17290,17300,17290,1043
20230713,143900,38557298130,17290,17290,17300,17290,1670
20230713,143800,38528420480,17290,17290,17300,17290,3322
20230713,143700,38470967940,17280,17300,17310,17280,6788
20230713,143600,38353609100,17300,17300,17310,17300,2283
20230713,143500,38314112700,17300,17300,17310,17290,5325
20230713,143400,38221993840,17310,17310,17310,17300,1015
20230713,143300,38204431010,17310,17300,17310,17300,4202
20230713,143200,38131710490,17310,17310,17320,17310,2729
20230713,143100,38084471110,17320,17300,17320,17300,1456
20230713,143000,38059277350,17290,17270,17300,17270,7476
20230713,142900,37930045010,17270,17270,17280,17270,1082
20230713,142800,37911358060,17280,17280,17280,17270,2683
20230713,142700,37864998020,17270,17250,17290,17250,5892
20230713,142600,37763190150,17260,17270,17280,17250,17497
20230713,142500,37461265290,17280,17280,17290,17270,4964
20230713,142400,37375524450,17280,17280,17290,17270,4660
20230713,142300,37295029960,17270,17290,17290,17270,12682
20230713,142200,37075882440,17290,17320,17330,17290,7745
20230713,142100,36941854630,17330,17340,17340,17310,20944
20230713,142000,36579166630,17350,17340,17350,17340,4743
20230713,141900,36496913340,17330,17330,17340,17330,2139
20230713,141800,36459838760,17330,17330,17340,17320,2529
20230713,141700,36416011420,17330,17340,17340,17330,3572
20230713,141600,36354108010,17340,17330,17340,17330,2287
20230713,141500,36314467960,17330,17340,17350,17330,2772
20230713,141400,36266403350,17350,17340,17350,17340,1596
20230713,141300,36238725030,17340,17350,17350,17340,4410
20230713,141200,36162253220,17350,17360,17360,17340,4379
20230713,141100,36086278850,17350,17350,17360,17350,551
20230713,141000,36076716870,17350,17350,17360,17340,1454
20230713,140900,36051488230,17350,17340,17350,17340,2898
20230713,140800,36001215180,17350,17360,17360,17340,2657
20230713,140700,35955121410,17350,17350,17360,17350,1756
20230713,140600,35924653980,17350,17350,17360,17340,1790
20230713,140500,35893604680,17340,17330,17350,17320,2147
20230713,140400,35856383760,17330,17320,17340,17320,3519
20230713,140300,35795385100,17320,17330,17340,17320,2061
20230713,140200,35759675990,17320,17320,17340,17320,4009
20230713,140100,35690215250,17320,17320,17330,17320,1564
20230713,140000,35663126220,17320,17300,17330,17300,3137
20230713,135900,35608819880,17310,17300,17310,17290,3987
20230713,135800,35539845680,17300,17310,17310,17300,4214
20230713,135700,35466941910,17300,17310,17310,17300,3940
20230713,135600,35398772120,17310,17300,17310,17300,2734
20230713,135500,35351466840,17310,17320,17330,17300,6686
20230713,135400,35235746260,17320,17320,17330,17310,1593
20230713,135300,35208157600,17310,17310,17330,17310,3740
20230713,135200,35143395740,17310,17340,17340,17310,8668
20230713,135100,34993219980,17340,17340,17350,17330,3455
20230713,135000,34933308650,17350,17350,17360,17340,2360
20230713,134900,34892363980,17350,17350,17360,17350,1020
20230713,134800,34874666200,17350,17340,17350,17340,3533
20230713,134700,34813382850,17340,17340,17350,17340,3060
20230713,134600,34760316080,17340,17340,17350,17340,1790
20230713,134500,34729275710,17350,17350,17350,17340,4066
20230713,134400,34658762930,17350,17350,17350,17340,1493
20230713,134300,34632871260,17360,17350,17360,17350,4337
20230713,134200,34557622230,17360,17350,17360,17340,6952
20230713,134100,34437011980,17350,17350,17360,17350,2776
20230713,134000,34388845220,17350,17360,17360,17350,1784
20230713,133900,34357891070,17350,17350,17360,17350,742
20230713,133800,34345015730,17360,17350,17360,17350,1969
20230713,133700,34310845610,17360,17360,17360,17350,2965
20230713,133600,34259401660,17360,17360,17370,17350,961
20230713,133500,34242720630,17350,17360,17370,17350,1963
20230713,133400,34208645440,17360,17360,17370,17360,2409
20230713,133300,34166824690,17350,17340,17360,17340,2569
20230713,133200,34122255980,17340,17330,17340,17330,4962
20230713,133100,34036235160,17330,17340,17340,17320,5989
20230713,133000,33932442860,17330,17340,17340,17330,1989
20230713,132900,33897963940,17340,17340,17350,17330,3837
20230713,132800,33831430610,17340,17330,17350,17330,2561
20230713,132700,33787036070,17340,17350,17350,17330,4199
20230713,132600,33714223930,17350,17350,17360,17340,4505
20230713,132500,33636072670,17350,17360,17370,17350,1843
20230713,132400,33604080850,17360,17370,17380,17360,2442
20230713,132300,33561676340,17370,17370,17380,17360,3478
20230713,132200,33501263080,17370,17380,17380,17370,3286
20230713,132100,33444184630,17370,17380,17380,17370,1877
20230713,132000,33411568540,17380,17380,17380,17370,1339
20230713,131900,33388309440,17380,17370,17390,17370,1298
20230713,131800,33365754210,17370,17390,17390,17370,2148
20230713,131700,33328432960,17380,17380,17390,17370,2022
20230713,131600,33293288600,17380,17390,17390,17370,1978
20230713,131500,33258917430,17390,17390,17390,17380,2001
20230713,131400,33224129590,17390,17370,17390,17370,6500
20230713,131300,33111163460,17370,17370,17380,17360,1590
20230713,131200,33083550350,17370,17370,17380,17360,5045
20230713,131100,32995921380,17380,17380,17390,17370,3388
20230713,131000,32937040140,17380,17390,17390,17370,4045
20230713,130900,32866738230,17380,17390,17390,17380,768
20230713,130800,32853388730,17380,17390,17400,17380,3988
20230713,130700,32784037080,17380,17380,17390,17380,1744
20230713,130600,32753725990,17380,17380,17380,17370,5688
20230713,130500,32654899900,17370,17390,17390,17370,2248
20230713,130400,32615832060,17390,17380,17390,17380,901
20230713,130300,32600169750,17380,17390,17400,17380,3897
20230713,130200,32532406660,17390,17380,17390,17380,2045
20230713,130100,32496849530,17380,17370,17390,17370,843
20230713,130000,32482198570,17380,17380,17380,17370,2030
20230713,125900,32446925690,17370,17370,17370,17370,615
20230713,125800,32436243140,17380,17370,17380,17360,1132
20230713,125700,32416577790,17370,17360,17380,17360,2073
20230713,125600,32380573730,17370,17350,17370,17340,3346
20230713,125500,32322517940,17350,17330,17350,17330,4928
20230713,125400,32237056110,17330,17300,17330,17290,7662
20230713,125300,32104441470,17290,17300,17310,17290,1446
20230713,125200,32079426520,17300,17290,17300,17280,4724
20230713,125100,31997723870,17300,17300,17300,17290,1195
20230713,125000,31977060970,17300,17300,17310,17290,1041
20230713,124900,31959048660,17290,17300,17310,17290,4909
20230713,124800,31874154290,17290,17290,17310,17290,6000
20230713,124700,31770384130,17300,17320,17320,17290,3891
20230713,124600,31703055150,17320,17330,17330,17310,1657
20230713,124500,31674368580,17330,17310,17330,17300,5176
20230713,124400,31584770260,17300,17310,17310,17300,2110
20230713,124300,31548266860,17300,17300,17310,17290,4102
20230713,124200,31477302400,17300,17300,17310,17290,1344
20230713,124100,31454055520,17310,17300,17310,17290,4558
20230713,124000,31375200880,17300,17300,17310,17300,362
20230713,123900,31368938270,17300,17310,17310,17290,2393
20230713,123800,31327535050,17310,17320,17320,17310,3354
20230713,123700,31269472850,17310,17320,17330,17310,1814
20230713,123600,31238056180,17330,17330,17340,17320,2367
20230713,123500,31197046790,17340,17340,17340,17330,558
20230713,123400,31187376170,17330,17340,17340,17330,1909
20230713,123300,31154287350,17330,17340,17340,17330,976
20230713,123200,31137370660,17340,17340,17340,17330,541
20230713,123100,31127992610,17340,17350,17350,17340,3492
20230713,123000,31067432220,17340,17340,17350,17340,7324
20230713,122900,30940374760,17340,17330,17340,17330,3332
20230713,122800,30882611850,17330,17320,17340,17320,1640
20230713,122700,30854191870,17330,17330,17340,17320,1063
20230713,122600,30835770820,17340,17300,17340,17300,1386
20230713,122500,30811776980,17300,17300,17310,17300,1892
20230713,122400,30779037550,17300,17330,17330,17300,1202
20230713,122300,30758233410,17320,17340,17340,17300,5155
20230713,122200,30668978970,17320,17320,17330,17290,4640
20230713,122100,30588664390,17330,17290,17330,17290,9252
20230713,122000,30428584880,17290,17290,17300,17290,1786
20230713,121900,30397695280,17300,17300,17300,17280,1218
20230713,121800,30376637800,17300,17290,17300,17290,916
20230713,121700,30360799950,17290,17290,17300,17280,4218
20230713,121600,30287874310,17300,17300,17300,17290,1668
20230713,121500,30259021670,17290,17280,17300,17280,3456
20230713,121400,30199267320,17290,17280,17290,17280,4025
20230713,121300,30129710910,17280,17290,17300,17280,1758
20230713,121200,30099319030,17290,17290,17300,17290,1282
20230713,121100,30077152930,17290,17290,17300,17290,1168
20230713,121000,30056958020,17300,17300,17300,17280,1503
20230713,120900,30030968190,17290,17300,17310,17280,4957
20230713,120800,29945240070,17310,17300,17310,17300,2961
20230713,120700,29894012770,17300,17330,17330,17300,5494
20230713,120600,29798891500,17330,17330,17340,17330,4402
20230713,120500,29722603370,17330,17350,17350,17330,1012
20230713,120400,29705058580,17340,17350,17350,17340,1741
20230713,120300,29674859730,17350,17360,17360,17350,1868
20230713,120200,29642449620,17350,17360,17370,17350,2094
20230713,120100,29606100290,17360,17360,17370,17360,3174
20230713,120000,29550979820,17360,17360,17370,17350,2969
20230713,115900,29499448850,17360,17350,17360,17350,1827
20230713,115800,29467737220,17350,17330,17350,17330,2994
20230713,115700,29415810910,17330,17290,17330,17290,7184
20230713,115600,29291478960,17290,17290,17290,17280,4171
20230713,115500,29219381700,17290,17290,17300,17280,2146
20230713,115400,29182276380,17300,17290,17300,17280,1384
20230713,115300,29158346300,17290,17300,17310,17280,2724
20230713,115200,29111241370,17310,17270,17310,17260,10247
20230713,115100,28934068320,17270,17270,17270,17250,5514
20230713,115000,28838907410,17270,17280,17290,17270,2643
20230713,114900,28793256740,17280,17270,17290,17260,6847
20230713,114800,28675024740,17260,17290,17300,17260,8283
20230713,114700,28531921980,17300,17300,17300,17290,3766
20230713,114600,28466773200,17300,17300,17310,17300,8117
20230713,114500,28326338400,17310,17310,17320,17300,5346
20230713,114400,28233810580,17320,17320,17330,17310,4657
20230713,114300,28153152790,17320,17330,17340,17320,6167
20230713,114200,28046276980,17330,17360,17360,17330,10146
20230713,114100,27870288920,17350,17360,17370,17350,3265
20230713,114000,27813623360,17370,17360,17370,17350,3776
20230713,113900,27748085650,17350,17350,17360,17350,1067
20230713,113800,27729571180,17350,17360,17370,17350,1848
20230713,113700,27697492220,17360,17370,17380,17360,3581
20230713,113600,27635311700,17370,17360,17380,17360,2385
20230713,113500,27593885860,17360,17360,17370,17360,6697
20230713,113400,27477613920,17360,17360,17370,17360,2273
20230713,113300,27438150020,17370,17370,17380,17360,2813
20230713,113200,27389293670,17360,17360,17380,17360,7709
20230713,113100,27255424220,17370,17370,17370,17360,2512
20230713,113000,27211808250,17360,17370,17370,17360,1263
20230713,112900,27189877000,17370,17360,17380,17360,3840
20230713,112800,27123204540,17360,17380,17380,17360,9205
20230713,112700,26963331440,17380,17380,17390,17370,3812
20230713,112600,26897069890,17380,17360,17390,17350,2718
20230713,112500,26849840240,17360,17400,17400,17350,15349
20230713,112400,26583224980,17390,17390,17400,17380,4344
20230713,112300,26507684360,17390,17410,17410,17390,1393
20230713,112200,26483450650,17400,17410,17410,17380,13928
20230713,112100,26241188160,17400,17420,17440,17400,4000
20230713,112000,26171527360,17410,17440,17450,17410,8505
20230713,111900,26023277140,17440,17450,17450,17440,2949
20230713,111800,25971835510,17460,17490,17500,17460,8935
20230713,111700,25815676390,17500,17500,17500,17480,9823
20230713,111600,25643808060,17510,17510,17520,17500,6922
20230713,111500,25522594880,17520,17480,17520,17470,12675
20230713,111400,25300808930,17480,17470,17480,17470,2449
20230713,111300,25258016460,17470,17470,17480,17460,3225
20230713,111200,25201688590,17470,17460,17480,17460,3832
20230713,111100,25134769920,17460,17470,17480,17450,2073
20230713,111000,25098562780,17450,17460,17470,17450,3063
20230713,110900,25045089400,17450,17440,17450,17440,4983
20230713,110800,24958136550,17440,17450,17450,17440,2401
20230713,110700,24916251080,17450,17440,17450,17430,4949
20230713,110600,24829925370,17440,17450,17450,17440,4577
20230713,110500,24750101790,17440,17440,17440,17430,1254
20230713,110400,24728232050,17440,17440,17440,17420,8302
20230713,110300,24583520990,17440,17420,17450,17420,3509
20230713,110200,24522368890,17420,17430,17430,17410,3947
20230713,110100,24453616230,17420,17450,17450,17420,4423
20230713,110000,24376466180,17460,17450,17470,17450,2689
20230713,105900,24329524980,17440,17430,17450,17430,2241
20230713,105800,24290456890,17430,17430,17440,17430,310
20230713,105700,24285051740,17440,17410,17440,17410,2821
20230713,105600,24235908880,17420,17440,17440,17370,12952
20230713,105500,24010643120,17440,17410,17440,17400,4562
20230713,105400,23931199140,17400,17410,17410,17390,7599
20230713,105300,23798993310,17410,17440,17440,17410,7818
20230713,105200,23662828980,17440,17440,17440,17420,3388
20230713,105100,23603778880,17440,17470,17480,17430,11193
20230713,105000,23408433570,17470,17490,17500,17470,3930
20230713,104900,23339695370,17490,17470,17490,17460,1913
20230713,104800,23306267520,17460,17520,17530,17460,6858
20230713,104700,23186321470,17530,17560,17560,17510,8105
20230713,104600,23044132590,17560,17570,17580,17550,6442
20230713,104500,22930944890,17570,17520,17570,17510,20848
20230713,104400,22565066560,17520,17540,17550,17520,8298
20230713,104300,22419532200,17540,17550,17550,17540,5344
20230713,104200,22325782820,17550,17520,17550,17510,7702
20230713,104100,22190757530,17520,17550,17550,17520,8640
20230713,104000,22039213840,17540,17480,17550,17480,46153
20230713,103900,21231007510,17470,17440,17470,17420,12496
20230713,103800,21012940480,17440,17420,17440,17410,3018
20230713,103700,20960351520,17420,17390,17420,17390,3251
20230713,103600,20903781660,17390,17410,17410,17390,3708
20230713,103500,20839269720,17410,17390,17410,17390,2591
20230713,103400,20794179570,17400,17400,17410,17380,1872
20230713,103300,20761624090,17390,17410,17420,17390,6998
20230713,103200,20639862450,17410,17410,17420,17410,1655
20230713,103100,20611048870,17410,17420,17420,17410,1739
20230713,103000,20580772300,17410,17420,17420,17410,4258
20230713,102900,20506603020,17410,17420,17420,17410,2530
20230713,102800,20462532850,17420,17410,17420,17410,4159
20230713,102700,20390113020,17410,17410,17420,17400,3252
20230713,102600,20333515420,17410,17420,17420,17390,3482
20230713,102500,20272927440,17420,17420,17420,17400,4189
20230713,102400,20199999140,17420,17400,17430,17400,4055
20230713,102300,20129396170,17400,17410,17410,17390,3023
20230713,102200,20076811650,17410,17400,17410,17380,5842
20230713,102100,19975208560,17400,17390,17410,17390,2828
20230713,102000,19925997420,17400,17420,17430,17400,4374
20230713,101900,19849843910,17420,17430,17430,17420,1048
20230713,101800,19831583810,17430,17420,17440,17400,4619
20230713,101700,19751126060,17420,17410,17430,17410,1122
20230713,101600,19731582770,17410,17410,17430,17380,4073
20230713,101500,19660707410,17410,17430,17440,17390,3391
20230713,101400,19601678810,17430,17440,17440,17400,4430
20230713,101300,19524520120,17440,17420,17440,17410,3104
20230713,101200,19470439820,17410,17400,17420,17390,4096
20230713,101100,19399153000,17400,17430,17430,17380,6408
20230713,101000,19287643980,17430,17440,17450,17420,2974
20230713,100900,19235800470,17450,17440,17450,17430,5143
20230713,100800,19146077540,17440,17430,17450,17420,2375
20230713,100700,19104664690,17420,17380,17430,17370,10855
20230713,100600,18915760480,17380,17400,17400,17370,15318
20230713,100500,18649462730,17400,17420,17430,17400,8510
20230713,100400,18501281960,17420,17440,17440,17420,6548
20230713,100300,18387188970,17430,17430,17440,17430,3984
20230713,100200,18317717750,17440,17440,17450,17420,11728
20230713,100100,18113237790,17450,17450,17460,17440,5982
20230713,100000,18008868970,17450,17470,17480,17450,7028
20230713,095900,17886161160,17470,17490,17500,17470,6950
20230713,095800,17764670840,17500,17490,17520,17470,7654
20230713,095700,17630732260,17490,17470,17490,17380,17935
20230713,095600,17318054660,17460,17530,17540,17460,25771
20230713,095500,16867042330,17540,17550,17550,17520,13282
20230713,095400,16634157180,17560,17550,17600,17540,52125
20230713,095300,15718253140,17540,17480,17550,17480,35494
20230713,095200,15096505940,17490,17490,17500,17470,18028
20230713,095100,14781262830,17490,17460,17500,17460,23864
20230713,095000,14364104220,17460,17410,17470,17410,32601
20230713,094900,13795327680,17410,17400,17430,17380,17644
20230713,094800,13488195080,17400,17390,17400,17380,7082
20230713,094700,13365046700,17380,17400,17400,17380,5285
20230713,094600,13273181190,17390,17360,17410,17360,18470
20230713,094500,12952000230,17360,17360,17370,17350,4792
20230713,094400,12868819110,17370,17360,17370,17350,3330
20230713,094300,12811012720,17350,17320,17350,17320,3457
20230713,094200,12751105110,17320,17340,17350,17310,6048
20230713,094100,12646296540,17340,17340,17350,17320,11477
20230713,094000,12447397010,17350,17370,17370,17340,8215
20230713,093900,12304867100,17380,17400,17420,17370,20154
20230713,093800,11954396860,17410,17340,17410,17340,19444
20230713,093700,11616633570,17340,17250,17340,17250,20358
20230713,093600,11264489920,17260,17260,17270,17240,7338
20230713,093500,11137882910,17250,17260,17270,17240,3942
20230713,093400,11069872900,17260,17240,17260,17240,5684
20230713,093300,10971787570,17250,17240,17260,17220,8620
20230713,093200,10823136230,17240,17230,17260,17220,9923
20230713,093100,10652064840,17230,17140,17250,17120,15663
20230713,093000,10382785600,17150,17100,17150,17100,12391
20230713,092900,10170596850,17080,17120,17130,17080,5865
20230713,092800,10070286140,17130,17080,17150,17070,14107
20230713,092700,9829065290,17080,17100,17100,17060,20575
20230713,092600,9477623680,17100,17140,17150,17100,17576
20230713,092500,9176740100,17140,17140,17150,17110,10012
20230713,092400,9005249970,17140,17150,17160,17140,5251
20230713,092300,8915194000,17150,17190,17190,17140,8323
20230713,092200,8772420290,17190,17200,17220,17160,5604
20230713,092100,8676143500,17200,17160,17210,17150,7313
20230713,092000,8550405500,17150,17150,17180,17140,12244
20230713,091900,8340449360,17150,17170,17180,17140,8351
20230713,091800,8197179210,17170,17200,17210,17150,11420
20230713,091700,8001102860,17210,17220,17220,17190,7541
20230713,091600,7871372570,17220,17170,17250,17170,7584
20230713,091500,7740873450,17170,17160,17230,17160,9584
20230713,091400,7576137200,17150,17120,17150,17110,16016
20230713,091300,7301857620,17110,17170,17170,17100,28483
20230713,091200,6814184720,17150,17130,17220,17080,21741
20230713,091100,6440910780,17130,17060,17180,17020,44170
20230713,091000,5686172380,17100,17230,17270,17060,72123
20230713,090900,4446571640,17270,17280,17300,17230,27616
20230713,090800,3969967990,17280,17330,17330,17260,4797
20230713,090700,3886974890,17330,17230,17350,17230,17769
20230713,090600,3579858190,17250,17280,17290,17240,14127
20230713,090500,3336057410,17290,17230,17320,17220,20927
20230713,090400,2974548680,17240,17300,17300,17200,28905
20230713,090300,2476644330,17300,17280,17370,17250,22671
20230713,090200,2084700220,17290,17250,17300,17220,18911
20230713,090100,1758091280,17230,17340,17340,17230,19697
20230713,090000,1417845210,17350,17300,17360,17180,80178