stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,204200,12642155930,10260,10260,10260,10260,32566
20230712,204100,12642155930,10260,10260,10260,10260,0
20230712,204000,12642155930,10260,10260,10260,10260,0
20230712,203900,12642155930,10260,10260,10260,10260,0
20230712,203800,12642155930,10260,10260,10260,10260,0
20230712,203700,12642155930,10260,10260,10260,10260,0
20230712,203600,12642155930,10260,10260,10260,10260,0
20230712,203500,12642155930,10260,10260,10260,10260,0
20230712,203400,12642155930,10260,10260,10260,10260,0
20230712,203300,12642155930,10260,10260,10260,10260,0
20230712,203200,12642155930,10260,10260,10260,10260,0
20230712,203100,12642155930,10260,10260,10260,10260,0
20230712,203000,12642155930,10260,10260,10260,10260,0
20230712,202900,12642155930,10260,10260,10260,10260,0
20230712,202800,12642155930,10260,10260,10260,10260,0
20230712,202700,12642155930,10260,10260,10260,10260,0
20230712,202600,12642155930,10260,10260,10260,10260,0
20230712,202500,12642155930,10260,10260,10260,10260,0
20230712,202400,12642155930,10260,10260,10260,10260,0
20230712,202300,12642155930,10260,10260,10260,10260,0
20230712,202200,12642155930,10260,10260,10260,10260,0
20230712,202100,12642155930,10260,10260,10260,10260,0
20230712,202000,12642155930,10260,10260,10260,10260,0
20230712,201900,12642155930,10260,10260,10260,10260,0
20230712,201800,12642155930,10260,10260,10260,10260,0
20230712,201700,12642155930,10260,10260,10260,10260,0
20230712,201600,12642155930,10260,10260,10260,10260,0
20230712,201500,12642155930,10260,10260,10260,10260,0
20230712,201400,12642155930,10260,10260,10260,10260,0
20230712,201300,12642155930,10260,10260,10260,10260,0
20230712,201200,12642155930,10260,10260,10260,10260,32566
20230712,201100,12642155930,10260,10260,10260,10260,0
20230712,201000,12642155930,10260,10260,10260,10260,0
20230712,200900,12642155930,10260,10260,10260,10260,0
20230712,200800,12642155930,10260,10260,10260,10260,0
20230712,200700,12642155930,10260,10260,10260,10260,0
20230712,200600,12642155930,10260,10260,10260,10260,0
20230712,200500,12642155930,10260,10260,10260,10260,0
20230712,200400,12642155930,10260,10260,10260,10260,0
20230712,200300,12642155930,10260,10260,10260,10260,0
20230712,200200,12642155930,10260,10260,10260,10260,0
20230712,200100,12642155930,10260,10260,10260,10260,0
20230712,200000,12642155930,10260,10260,10260,10260,0
20230712,195900,12642155930,10260,10260,10260,10260,0
20230712,195800,12642155930,10260,10260,10260,10260,0
20230712,195700,12642155930,10260,10260,10260,10260,0
20230712,195600,12642155930,10260,10260,10260,10260,0
20230712,195500,12642155930,10260,10260,10260,10260,0
20230712,195400,12642155930,10260,10260,10260,10260,0
20230712,195300,12642155930,10260,10260,10260,10260,0
20230712,195200,12642155930,10260,10260,10260,10260,0
20230712,195100,12642155930,10260,10260,10260,10260,0
20230712,195000,12642155930,10260,10260,10260,10260,0
20230712,194900,12642155930,10260,10260,10260,10260,0
20230712,194800,12642155930,10260,10260,10260,10260,0
20230712,194700,12642155930,10260,10260,10260,10260,0
20230712,194600,12642155930,10260,10260,10260,10260,0
20230712,194500,12642155930,10260,10260,10260,10260,0
20230712,194400,12642155930,10260,10260,10260,10260,0
20230712,194300,12642155930,10260,10260,10260,10260,0
20230712,194200,12642155930,10260,10260,10260,10260,32566
20230712,194100,12642155930,10260,10260,10260,10260,0
20230712,194000,12642155930,10260,10260,10260,10260,0
20230712,193900,12642155930,10260,10260,10260,10260,0
20230712,193800,12642155930,10260,10260,10260,10260,0
20230712,193700,12642155930,10260,10260,10260,10260,0
20230712,193600,12642155930,10260,10260,10260,10260,0
20230712,193500,12642155930,10260,10260,10260,10260,0
20230712,193400,12642155930,10260,10260,10260,10260,0
20230712,193300,12642155930,10260,10260,10260,10260,0
20230712,193200,12642155930,10260,10260,10260,10260,0
20230712,193100,12642155930,10260,10260,10260,10260,0
20230712,193000,12642155930,10260,10260,10260,10260,0
20230712,192900,12642155930,10260,10260,10260,10260,0
20230712,192800,12642155930,10260,10260,10260,10260,0
20230712,192700,12642155930,10260,10260,10260,10260,0
20230712,192600,12642155930,10260,10260,10260,10260,0
20230712,192500,12642155930,10260,10260,10260,10260,0
20230712,192400,12642155930,10260,10260,10260,10260,0
20230712,192300,12642155930,10260,10260,10260,10260,0
20230712,192200,12642155930,10260,10260,10260,10260,0
20230712,192100,12642155930,10260,10260,10260,10260,0
20230712,192000,12642155930,10260,10260,10260,10260,0
20230712,191900,12642155930,10260,10260,10260,10260,0
20230712,191800,12642155930,10260,10260,10260,10260,0
20230712,191700,12642155930,10260,10260,10260,10260,0
20230712,191600,12642155930,10260,10260,10260,10260,0
20230712,191500,12642155930,10260,10260,10260,10260,0
20230712,191400,12642155930,10260,10260,10260,10260,0
20230712,191300,12642155930,10260,10260,10260,10260,0
20230712,191200,12642155930,10260,10260,10260,10260,32566
20230712,191100,12642155930,10260,10260,10260,10260,0
20230712,191000,12642155930,10260,10260,10260,10260,0
20230712,190900,12642155930,10260,10260,10260,10260,0
20230712,190800,12642155930,10260,10260,10260,10260,0
20230712,190700,12642155930,10260,10260,10260,10260,0
20230712,190600,12642155930,10260,10260,10260,10260,0
20230712,190500,12642155930,10260,10260,10260,10260,0
20230712,190400,12642155930,10260,10260,10260,10260,0
20230712,190300,12642155930,10260,10260,10260,10260,0
20230712,190200,12642155930,10260,10260,10260,10260,0
20230712,190100,12642155930,10260,10260,10260,10260,0
20230712,190000,12642155930,10260,10260,10260,10260,0
20230712,185900,12642155930,10260,10260,10260,10260,0
20230712,185800,12642155930,10260,10260,10260,10260,0
20230712,185700,12642155930,10260,10260,10260,10260,0
20230712,185600,12642155930,10260,10260,10260,10260,0
20230712,185500,12642155930,10260,10260,10260,10260,0
20230712,185400,12642155930,10260,10260,10260,10260,0
20230712,185300,12642155930,10260,10260,10260,10260,0
20230712,185200,12642155930,10260,10260,10260,10260,0
20230712,185100,12642155930,10260,10260,10260,10260,0
20230712,185000,12642155930,10260,10260,10260,10260,0
20230712,184900,12642155930,10260,10260,10260,10260,0
20230712,184800,12642155930,10260,10260,10260,10260,0
20230712,184700,12642155930,10260,10260,10260,10260,0
20230712,184600,12642155930,10260,10260,10260,10260,0
20230712,184500,12642155930,10260,10260,10260,10260,0
20230712,184400,12642155930,10260,10260,10260,10260,0
20230712,184300,12642155930,10260,10260,10260,10260,0
20230712,184200,12642155930,10260,10260,10260,10260,32566
20230712,184100,12642155930,10260,10260,10260,10260,0
20230712,184000,12642155930,10260,10260,10260,10260,0
20230712,183900,12642155930,10260,10260,10260,10260,0
20230712,183800,12642155930,10260,10260,10260,10260,0
20230712,183700,12642155930,10260,10260,10260,10260,0
20230712,183600,12642155930,10260,10260,10260,10260,0
20230712,183500,12642155930,10260,10260,10260,10260,0
20230712,183400,12642155930,10260,10260,10260,10260,0
20230712,183300,12642155930,10260,10260,10260,10260,0
20230712,183200,12642155930,10260,10260,10260,10260,0
20230712,183100,12642155930,10260,10260,10260,10260,0
20230712,183000,12642155930,10260,10260,10260,10260,0
20230712,182900,12642155930,10260,10260,10260,10260,0
20230712,182800,12642155930,10260,10260,10260,10260,0
20230712,182700,12642155930,10260,10260,10260,10260,0
20230712,182600,12642155930,10260,10260,10260,10260,0
20230712,182500,12642155930,10260,10260,10260,10260,0
20230712,182400,12642155930,10260,10260,10260,10260,0
20230712,182300,12642155930,10260,10260,10260,10260,0
20230712,182200,12642155930,10260,10260,10260,10260,0
20230712,182100,12642155930,10260,10260,10260,10260,0
20230712,182000,12642155930,10260,10260,10260,10260,0
20230712,181900,12642155930,10260,10260,10260,10260,0
20230712,181800,12642155930,10260,10260,10260,10260,0
20230712,181700,12642155930,10260,10260,10260,10260,0
20230712,181600,12642155930,10260,10260,10260,10260,0
20230712,181500,12642155930,10260,10260,10260,10260,0
20230712,181400,12642155930,10260,10260,10260,10260,0
20230712,181300,12642155930,10260,10260,10260,10260,0
20230712,181200,12642155930,10260,10260,10260,10260,32566
20230712,181100,12642155930,10260,10260,10260,10260,0
20230712,181000,12642155930,10260,10260,10260,10260,0
20230712,180900,12642155930,10260,10260,10260,10260,0
20230712,180800,12642155930,10260,10260,10260,10260,0
20230712,180700,12642155930,10260,10260,10260,10260,0
20230712,180600,12642155930,10260,10260,10260,10260,0
20230712,180500,12642155930,10260,10260,10260,10260,0
20230712,180400,12642155930,10260,10260,10260,10260,0
20230712,180300,12642155930,10260,10260,10260,10260,0
20230712,180200,12642155930,10260,10260,10260,10260,0
20230712,180100,12642155930,10260,10260,10260,10260,0
20230712,180000,12642155930,10260,10260,10260,10260,0
20230712,175900,12642155930,10260,10260,10260,10260,0
20230712,175800,12642155930,10260,10260,10260,10260,0
20230712,175700,12642155930,10260,10260,10260,10260,0
20230712,175600,12642155930,10260,10260,10260,10260,0
20230712,175500,12642155930,10260,10260,10260,10260,0
20230712,175400,12642155930,10260,10260,10260,10260,0
20230712,175300,12642155930,10260,10260,10260,10260,0
20230712,175200,12642155930,10260,10260,10260,10260,0
20230712,175100,12642155930,10260,10260,10260,10260,0
20230712,175000,12642155930,10260,10260,10260,10260,0
20230712,174900,12642155930,10260,10260,10260,10260,0
20230712,174800,12642155930,10260,10260,10260,10260,0
20230712,174700,12642155930,10260,10260,10260,10260,0
20230712,174600,12642155930,10260,10260,10260,10260,0
20230712,174500,12642155930,10260,10260,10260,10260,0
20230712,174400,12642155930,10260,10260,10260,10260,0
20230712,174300,12642155930,10260,10260,10260,10260,0
20230712,174200,12642155930,10260,10260,10260,10260,32566
20230712,174100,12642155930,10260,10260,10260,10260,0
20230712,174000,12642155930,10260,10260,10260,10260,0
20230712,173900,12642155930,10260,10260,10260,10260,0
20230712,173800,12642155930,10260,10260,10260,10260,0
20230712,173700,12642155930,10260,10260,10260,10260,0
20230712,173600,12642155930,10260,10260,10260,10260,0
20230712,173500,12642155930,10260,10260,10260,10260,0
20230712,173400,12642155930,10260,10260,10260,10260,0
20230712,173300,12642155930,10260,10260,10260,10260,0
20230712,173200,12642155930,10260,10260,10260,10260,0
20230712,173100,12642155930,10260,10260,10260,10260,0
20230712,173000,12642155930,10260,10260,10260,10260,0
20230712,172900,12642155930,10260,10260,10260,10260,0
20230712,172800,12642155930,10260,10260,10260,10260,0
20230712,172700,12642155930,10260,10260,10260,10260,0
20230712,172600,12642155930,10260,10260,10260,10260,0
20230712,172500,12642155930,10260,10260,10260,10260,0
20230712,172400,12642155930,10260,10260,10260,10260,0
20230712,172300,12642155930,10260,10260,10260,10260,0
20230712,172200,12642155930,10260,10260,10260,10260,0
20230712,172100,12642155930,10260,10260,10260,10260,0
20230712,172000,12642155930,10260,10260,10260,10260,0
20230712,171900,12642155930,10260,10260,10260,10260,0
20230712,171800,12642155930,10260,10260,10260,10260,0
20230712,171700,12642155930,10260,10260,10260,10260,0
20230712,171600,12642155930,10260,10260,10260,10260,0
20230712,171500,12642155930,10260,10260,10260,10260,0
20230712,171400,12642155930,10260,10260,10260,10260,0
20230712,171300,12642155930,10260,10260,10260,10260,0
20230712,171200,12642155930,10260,10260,10260,10260,32566
20230712,171100,12642155930,10260,10260,10260,10260,0
20230712,171000,12642155930,10260,10260,10260,10260,0
20230712,170900,12642155930,10260,10260,10260,10260,0
20230712,170800,12642155930,10260,10260,10260,10260,0
20230712,170700,12642155930,10260,10260,10260,10260,0
20230712,170600,12642155930,10260,10260,10260,10260,0
20230712,170500,12642155930,10260,10260,10260,10260,0
20230712,170400,12642155930,10260,10260,10260,10260,0
20230712,170300,12642155930,10260,10260,10260,10260,0
20230712,170200,12642155930,10260,10260,10260,10260,0
20230712,170100,12642155930,10260,10260,10260,10260,0
20230712,170000,12642155930,10260,10260,10260,10260,0
20230712,165900,12642155930,10260,10260,10260,10260,0
20230712,165800,12642155930,10260,10260,10260,10260,0
20230712,165700,12642155930,10260,10260,10260,10260,0
20230712,165600,12642155930,10260,10260,10260,10260,0
20230712,165500,12642155930,10260,10260,10260,10260,0
20230712,165400,12642155930,10260,10260,10260,10260,0
20230712,165300,12642155930,10260,10260,10260,10260,0
20230712,165200,12642155930,10260,10260,10260,10260,0
20230712,165100,12642155930,10260,10260,10260,10260,0
20230712,165000,12642155930,10260,10260,10260,10260,0
20230712,164900,12642155930,10260,10260,10260,10260,0
20230712,164800,12642155930,10260,10260,10260,10260,0
20230712,164700,12642155930,10260,10260,10260,10260,0
20230712,164600,12642155930,10260,10260,10260,10260,0
20230712,164500,12642155930,10260,10260,10260,10260,0
20230712,164400,12642155930,10260,10260,10260,10260,0
20230712,164300,12642155930,10260,10260,10260,10260,0
20230712,164200,12642155930,10260,10260,10260,10260,32566
20230712,164100,12642155930,10260,10260,10260,10260,0
20230712,164000,12642155930,10260,10260,10260,10260,0
20230712,163900,12642155930,10260,10260,10260,10260,0
20230712,163800,12642155930,10260,10260,10260,10260,0
20230712,163700,12642155930,10260,10260,10260,10260,0
20230712,163600,12642155930,10260,10260,10260,10260,0
20230712,163500,12642155930,10260,10260,10260,10260,0
20230712,163400,12642155930,10260,10260,10260,10260,0
20230712,163300,12642155930,10260,10260,10260,10260,0
20230712,163200,12642155930,10260,10260,10260,10260,0
20230712,163100,12642155930,10260,10260,10260,10260,0
20230712,163000,12642155930,10260,10260,10260,10260,0
20230712,162900,12642155930,10260,10260,10260,10260,0
20230712,162800,12642155930,10260,10260,10260,10260,0
20230712,162700,12642155930,10260,10260,10260,10260,0
20230712,162600,12642155930,10260,10260,10260,10260,0
20230712,162500,12642155930,10260,10260,10260,10260,0
20230712,162400,12642155930,10260,10260,10260,10260,0
20230712,162300,12642155930,10260,10260,10260,10260,0
20230712,162200,12642155930,10260,10260,10260,10260,0
20230712,162100,12642155930,10260,10260,10260,10260,0
20230712,162000,12642155930,10260,10260,10260,10260,0
20230712,161900,12642155930,10260,10260,10260,10260,0
20230712,161800,12642155930,10260,10260,10260,10260,0
20230712,161700,12642155930,10260,10260,10260,10260,0
20230712,161600,12642155930,10260,10260,10260,10260,0
20230712,161500,12642155930,10260,10260,10260,10260,0
20230712,161400,12642155930,10260,10260,10260,10260,0
20230712,161300,12642155930,10260,10260,10260,10260,0
20230712,161200,12642155930,10260,10260,10260,10260,32566
20230712,161100,12642155930,10260,10260,10260,10260,0
20230712,161000,12642155930,10260,10260,10260,10260,0
20230712,160900,12642155930,10260,10260,10260,10260,0
20230712,160800,12642155930,10260,10260,10260,10260,0
20230712,160700,12642155930,10260,10260,10260,10260,0
20230712,160600,12642155930,10260,10260,10260,10260,0
20230712,160500,12642155930,10260,10260,10260,10260,0
20230712,160400,12642155930,10260,10260,10260,10260,0
20230712,160300,12642155930,10260,10260,10260,10260,0
20230712,160200,12642155930,10260,10260,10260,10260,0
20230712,160100,12642155930,10260,10260,10260,10260,0
20230712,160000,12642155930,10260,10260,10260,10260,0
20230712,155900,12642155930,10260,10260,10260,10260,0
20230712,155800,12642155930,10260,10260,10260,10260,0
20230712,155700,12642155930,10260,10260,10260,10260,0
20230712,155600,12642155930,10260,10260,10260,10260,0
20230712,155500,12642155930,10260,10260,10260,10260,0
20230712,155400,12642155930,10260,10260,10260,10260,0
20230712,155300,12642155930,10260,10260,10260,10260,0
20230712,155200,12642155930,10260,10260,10260,10260,0
20230712,155100,12642155930,10260,10260,10260,10260,0
20230712,155000,12642155930,10260,10260,10260,10260,0
20230712,154900,12642155930,10260,10260,10260,10260,0
20230712,154800,12642155930,10260,10260,10260,10260,0
20230712,154700,12642155930,10260,10260,10260,10260,0
20230712,154600,12642155930,10260,10260,10260,10260,0
20230712,154500,12642155930,10260,10260,10260,10260,0
20230712,154400,12642155930,10260,10260,10260,10260,0
20230712,154300,12642155930,10260,10260,10260,10260,0
20230712,154200,12642155930,10260,10260,10260,10260,32566
20230712,154100,12642155930,10260,10260,10260,10260,0
20230712,154000,12642155930,10260,10260,10260,10260,0
20230712,153900,12642155930,10260,10260,10260,10260,0
20230712,153800,12642155930,10260,10260,10260,10260,0
20230712,153700,12642155930,10260,10260,10260,10260,0
20230712,153600,12642155930,10260,10260,10260,10260,0
20230712,153500,12642155930,10260,10260,10260,10260,0
20230712,153400,12642155930,10260,10260,10260,10260,0
20230712,153300,12642155930,10260,10260,10260,10260,0
20230712,153200,12642155930,10260,10260,10260,10260,0
20230712,153100,12642155930,10260,10260,10260,10260,0
20230712,153000,12642155930,10260,10260,10260,10260,32566
20230712,152900,12308028770,10270,10270,10270,10270,0
20230712,152800,12308028770,10270,10270,10270,10270,0
20230712,152700,12308028770,10270,10270,10270,10270,0
20230712,152600,12308028770,10270,10270,10270,10270,0
20230712,152500,12308028770,10270,10270,10270,10270,0
20230712,152400,12308028770,10270,10270,10270,10270,0
20230712,152300,12308028770,10270,10270,10270,10270,0
20230712,152200,12308028770,10270,10270,10270,10270,0
20230712,152100,12308028770,10270,10270,10270,10270,0
20230712,152000,12308028770,10270,10270,10270,10270,0
20230712,151900,12308028770,10270,10250,10270,10240,6692
20230712,151800,12239367210,10260,10270,10270,10250,3296
20230712,151700,12205549800,10270,10260,10270,10220,2653
20230712,151600,12178342930,10260,10220,10280,10220,10703
20230712,151500,12068473170,10230,10250,10250,10230,3212
20230712,151400,12035602640,10240,10200,10260,10200,8171
20230712,151300,11951997090,10190,10190,10210,10180,11151
20230712,151200,11838330650,10200,10190,10200,10190,3380
20230712,151100,11803884070,10190,10180,10190,10180,8412
20230712,151000,11718186630,10180,10170,10180,10170,2881
20230712,150900,11688861810,10180,10160,10180,10150,7083
20230712,150800,11616857760,10160,10150,10160,10150,381
20230712,150700,11612987970,10160,10140,10160,10140,1016
20230712,150600,11602669460,10140,10150,10150,10140,1642
20230712,150500,11586003360,10150,10160,10160,10150,1934
20230712,150400,11566360970,10160,10150,10160,10140,2789
20230712,150300,11538025900,10150,10150,10150,10140,2265
20230712,150200,11515041270,10150,10150,10160,10150,1953
20230712,150100,11495212670,10150,10150,10160,10130,2197
20230712,150000,11472906540,10140,10130,10150,10130,5557
20230712,145900,11416575770,10130,10130,10140,10120,2050
20230712,145800,11395809010,10130,10160,10160,10120,4124
20230712,145700,11354008920,10160,10130,10160,10120,3612
20230712,145600,11317346780,10130,10130,10150,10110,3065
20230712,145500,11286282470,10130,10130,10140,10130,5123
20230712,145400,11234372530,10130,10140,10150,10120,6636
20230712,145300,11167098900,10130,10110,10130,10100,8612
20230712,145200,11080037890,10100,10120,10120,10050,16064
20230712,145100,10918056200,10080,10080,10180,10080,22826
20230712,145000,10687310310,10080,10050,10090,10040,10095
20230712,144900,10585691460,10050,10040,10050,10030,2007
20230712,144800,10565531000,10030,10040,10050,10030,2303
20230712,144700,10542411660,10030,10030,10040,10020,1702
20230712,144600,10525348800,10030,10030,10030,10020,1018
20230712,144500,10515140580,10040,10030,10040,10030,827
20230712,144400,10506840490,10030,10030,10040,10010,1918
20230712,144300,10487609830,10030,10030,10030,10020,1811
20230712,144200,10469449140,10040,10020,10040,10010,2729
20230712,144100,10442096450,10020,10030,10040,10020,1327
20230712,144000,10428787110,10030,10040,10040,10020,1038
20230712,143900,10418372180,10040,10030,10050,10030,2646
20230712,143800,10391822490,10030,10020,10040,10020,1545
20230712,143700,10376328750,10040,10020,10040,10020,1345
20230712,143600,10362841960,10030,10010,10030,10010,873
20230712,143500,10354099920,10010,10000,10030,10000,1115
20230712,143400,10342937500,10000,9990,10030,9990,1992
20230712,143300,10322996440,10000,10000,10000,9990,532
20230712,143200,10317681190,9990,10000,10010,9990,2447
20230712,143100,10293226800,10000,10010,10010,10000,230
20230712,143000,10290926550,10000,9990,10010,9990,1415
20230712,142900,10276773980,10000,10000,10000,9980,383
20230712,142800,10272948320,9990,9990,9990,9980,986
20230712,142700,10263105750,9990,9990,10000,9980,793
20230712,142600,10255187080,9990,9990,9990,9980,1951
20230712,142500,10235715140,9990,9990,10000,9980,745
20230712,142400,10228275630,9990,9980,9990,9980,1066
20230712,142300,10217633150,9990,9980,9990,9970,702
20230712,142200,10210630550,9980,9980,9990,9970,2058
20230712,142100,10190092530,9980,9980,9990,9980,705
20230712,142000,10183054630,9980,9970,9990,9970,640
20230712,141900,10176667020,9970,9970,9980,9970,439
20230712,141800,10172289260,9970,9970,9980,9970,988
20230712,141700,10162435510,9970,9980,9980,9970,5446
20230712,141600,10108130180,9980,9980,9990,9970,1249
20230712,141500,10095665070,9980,9980,9980,9980,640
20230712,141400,10089277870,9980,9980,9990,9980,312
20230712,141300,10086164010,9980,9980,9990,9980,607
20230712,141200,10080106140,9980,9970,9990,9970,274
20230712,141100,10077372710,9970,9970,9980,9970,1398
20230712,141000,10063422690,9980,9980,9980,9970,465
20230712,140900,10058785580,9970,9970,9980,9970,915
20230712,140800,10049655820,9970,9980,9980,9970,412
20230712,140700,10045547460,9980,9980,9980,9970,1056
20230712,140600,10035009470,9980,9990,10000,9980,808
20230712,140500,10026944230,9980,9980,10010,9970,1567
20230712,140400,10011286160,9980,9970,9980,9970,321
20230712,140300,10008085660,9970,9970,9970,9960,398
20230712,140200,10004118700,9970,9960,9980,9960,796
20230712,140100,9996185440,9960,9980,9980,9960,1806
20230712,140000,9978189820,9980,9980,9980,9970,585
20230712,135900,9972355150,9990,9990,10000,9980,505
20230712,135800,9967311270,9990,9990,10000,9990,1122
20230712,135700,9956101460,9990,10000,10010,9990,2148
20230712,135600,9934622640,9980,9970,9990,9960,2646
20230712,135500,9908214120,9960,9980,9990,9960,782
20230712,135400,9900423440,9980,9980,9980,9960,535
20230712,135300,9895091730,9980,9960,9980,9960,1472
20230712,135200,9880430250,9970,9950,9970,9950,2333
20230712,135100,9857193720,9950,9970,9970,9950,4143
20230712,135000,9815957160,9960,9970,9990,9960,437
20230712,134900,9811600520,9970,9970,10000,9960,3417
20230712,134800,9777465120,9970,9950,9970,9950,414
20230712,134700,9773344020,9950,9960,9970,9950,1531
20230712,134600,9758108000,9950,9950,9960,9950,285
20230712,134500,9755272170,9960,9940,9960,9940,994
20230712,134400,9745381840,9960,9940,9960,9940,2014
20230712,134300,9725361130,9950,9940,9960,9940,1297
20230712,134200,9712462270,9940,9950,9950,9940,3226
20230712,134100,9680366780,9950,9940,9950,9930,3019
20230712,134000,9650361580,9940,9940,9940,9930,1958
20230712,133900,9630904620,9930,9930,9940,9920,8380
20230712,133800,9547688440,9930,9940,9950,9930,3442
20230712,133700,9513490200,9940,9950,9950,9940,464
20230712,133600,9508877980,9940,9950,9950,9940,3113
20230712,133500,9477918230,9950,9950,9960,9940,3589
20230712,133400,9442214870,9950,9950,9960,9950,662
20230712,133300,9435627940,9950,9960,9970,9950,552
20230712,133200,9430131450,9970,9950,9980,9950,375
20230712,133100,9426395010,9950,9960,9980,9940,440
20230712,133000,9422012080,9950,9940,9950,9940,550
20230712,132900,9416542820,9940,9950,9950,9940,777
20230712,132800,9408819310,9950,9940,9950,9940,370
20230712,132700,9405141490,9950,9930,9950,9930,337
20230712,132600,9401793570,9930,9940,9940,9930,867
20230712,132500,9393181770,9940,9930,9950,9930,623
20230712,132400,9386992730,9940,9940,9950,9940,763
20230712,132300,9379408500,9940,9940,9950,9940,233
20230712,132200,9377092450,9940,9950,9950,9940,1870
20230712,132100,9358503800,9940,9960,9970,9940,302
20230712,132000,9355498210,9940,9960,9960,9940,2012
20230712,131900,9335480560,9970,9980,9980,9970,1428
20230712,131800,9321232620,9980,9940,9990,9930,1846
20230712,131700,9302829940,9930,9940,9940,9930,1365
20230712,131600,9289264290,9950,9940,9950,9940,372
20230712,131500,9285566460,9940,9950,9950,9940,963
20230712,131400,9275991860,9950,9940,9950,9940,434
20230712,131300,9271677890,9940,9930,9940,9920,914
20230712,131200,9262601170,9930,9930,9930,9920,1591
20230712,131100,9246803840,9930,9930,9930,9930,1850
20230712,131000,9228433340,9930,9930,9960,9930,3048
20230712,130900,9198149430,9930,9930,9940,9930,456
20230712,130800,9193620720,9930,9950,9950,9930,2019
20230712,130700,9173550770,9940,9950,9950,9940,1123
20230712,130600,9162388110,9940,9960,9960,9940,1024
20230712,130500,9152203870,9950,9980,9980,9950,1585
20230712,130400,9136424180,9970,9970,9970,9960,278
20230712,130300,9133652610,9970,9980,9980,9960,301
20230712,130200,9130651560,9980,9970,9980,9960,927
20230712,130100,9121415110,9970,9980,9980,9960,166
20230712,130000,9119759900,9980,9970,9980,9960,821
20230712,125900,9111573480,9970,9960,9980,9960,252
20230712,125800,9109060510,9960,9970,9980,9960,285
20230712,125700,9106219620,9980,9970,9980,9960,216
20230712,125600,9104066510,9970,9970,9980,9970,789
20230712,125500,9096200170,9970,9980,9990,9970,1983
20230712,125400,9076421410,9980,9980,9990,9980,449
20230712,125300,9071939640,9990,9980,9990,9980,254
20230712,125200,9069404330,9980,9990,9990,9980,388
20230712,125100,9065529440,9990,9990,10000,9980,593
20230712,125000,9059604270,9990,9990,10000,9980,929
20230712,124900,9050318330,9990,9990,10000,9990,702
20230712,124800,9043305330,9990,9980,9990,9970,601
20230712,124700,9037306740,9970,9970,9970,9960,424
20230712,124600,9033080320,9970,9970,9970,9960,669
20230712,124500,9026412160,9970,9970,9970,9960,503
20230712,124400,9021398910,9970,9960,9970,9950,203
20230712,124300,9019377790,9960,9960,9960,9950,394
20230712,124200,9015455780,9960,9930,9960,9930,1188
20230712,124100,9003634860,9940,9940,9940,9930,315
20230712,124000,9000505240,9930,9930,9930,9930,60
20230712,123900,8999909440,9930,9930,9940,9920,961
20230712,123800,8990367540,9920,9930,9930,9920,112
20230712,123700,8989255770,9930,9930,9930,9920,604
20230712,123600,8983260940,9920,9920,9930,9920,312
20230712,123500,8980164960,9920,9910,9930,9910,1112
20230712,123400,8969141900,9910,9900,9920,9900,441
20230712,123300,8964772060,9910,9910,9920,9900,1315
20230712,123200,8951746820,9910,9920,9920,9900,5675
20230712,123100,8895539680,9910,9930,9930,9910,3496
20230712,123000,8860880370,9920,9920,9930,9920,590
20230712,122900,8855025640,9920,9920,9930,9920,113
20230712,122800,8853903950,9930,9930,9940,9920,995
20230712,122700,8844023790,9940,9940,9950,9930,256
20230712,122600,8841480530,9940,9930,9940,9930,2114
20230712,122500,8820488490,9930,9910,9930,9900,2024
20230712,122400,8800427560,9910,9920,9920,9900,2424
20230712,122300,8776415410,9920,9910,9920,9900,7697
20230712,122200,8700164910,9920,9920,9930,9910,1316
20230712,122100,8687118540,9920,9920,9930,9920,165
20230712,122000,8685481680,9920,9940,9940,9910,2326
20230712,121900,8662410790,9940,9930,9940,9930,400
20230712,121800,8658437020,9940,9930,9940,9930,219
20230712,121700,8656262310,9930,9940,9940,9930,972
20230712,121600,8646606390,9940,9940,9940,9930,324
20230712,121500,8643388140,9940,9950,9960,9930,1214
20230712,121400,8631317130,9950,9940,9960,9940,263
20230712,121300,8628700750,9950,9930,9960,9930,337
20230712,121200,8625352050,9930,9920,10000,9920,2689
20230712,121100,8598579140,9930,9920,9930,9920,288
20230712,121000,8595721070,9920,9920,9930,9920,616
20230712,120900,8589610040,9920,9910,9930,9900,16976
20230712,120800,8421400480,9910,9930,9930,9910,8631
20230712,120700,8335788420,9920,9950,9950,9920,15238
20230712,120600,8184480980,9940,9940,9950,9940,738
20230712,120500,8177144050,9940,9940,9950,9940,1051
20230712,120400,8166690790,9950,9940,9950,9940,456
20230712,120300,8162155700,9940,9950,9950,9940,2457
20230712,120200,8137726090,9940,9960,9960,9940,4301
20230712,120100,8094951980,9960,9950,9960,9950,380
20230712,120000,8091170360,9950,9950,9960,9950,327
20230712,115900,8087916450,9950,9950,9950,9940,1950
20230712,115800,8068518000,9950,9960,9970,9950,2313
20230712,115700,8045490660,9960,9960,9970,9960,401
20230712,115600,8041496260,9960,9960,9970,9950,228
20230712,115500,8039226300,9960,9950,9960,9950,211
20230712,115400,8037126030,9950,9950,9950,9940,816
20230712,115300,8029008880,9950,9940,9950,9940,341
20230712,115200,8025617710,9950,9950,9950,9940,350
20230712,115100,8022136270,9940,9950,9960,9940,977
20230712,115000,8012412870,9940,9950,9950,9940,1464
20230712,114900,7997852020,9950,9950,9950,9950,816
20230712,114800,7989732820,9950,9970,9970,9950,561
20230712,114700,7984146850,9970,9970,9970,9950,5478
20230712,114600,7929628210,9970,9970,9970,9960,407
20230712,114500,7925574230,9970,9960,9970,9960,369
20230712,114400,7921898710,9960,9970,9970,9960,2552
20230712,114300,7896473390,9970,9990,9990,9970,770
20230712,114200,7888795870,9980,9980,9990,9970,877
20230712,114100,7880046710,9990,9980,9990,9980,283
20230712,114000,7877222120,9980,9990,9990,9970,1040
20230712,113900,7866843240,9990,9970,9990,9970,522
20230712,113800,7861632930,9980,9970,9980,9970,1759
20230712,113700,7844085980,9980,9970,9980,9970,554
20230712,113600,7838560080,9980,9970,9980,9960,327
20230712,113500,7835298940,9980,9970,9980,9960,689
20230712,113400,7828428830,9980,9980,9980,9970,1043
20230712,113300,7818021290,9990,9990,10000,9980,2567
20230712,113200,7792373070,10000,9980,10000,9980,1145
20230712,113100,7780931500,9980,9960,9980,9950,2535
20230712,113000,7755682550,9950,9950,9960,9940,1305
20230712,112900,7742696500,9940,9950,9950,9940,1457
20230712,112800,7728210570,9940,9950,9950,9940,1104
20230712,112700,7717226950,9950,9950,9960,9950,2056
20230712,112600,7696767410,9940,9950,9950,9940,631
20230712,112500,7690493820,9940,9940,9950,9940,1179
20230712,112400,7678771880,9950,9940,9950,9930,1933
20230712,112300,7659557630,9940,9950,9950,9940,4285
20230712,112200,7616948230,9950,9960,9960,9940,2544
20230712,112100,7591632540,9960,9960,9970,9960,670
20230712,112000,7584958620,9960,9970,9970,9960,1206
20230712,111900,7572942500,9970,9960,9980,9950,685
20230712,111800,7566121780,9960,9980,9990,9950,267
20230712,111700,7563457320,9990,9970,9990,9930,11507
20230712,111600,7449003110,9970,9960,9970,9960,1230
20230712,111500,7436748600,9960,9960,9970,9950,3305
20230712,111400,7403835580,9950,9940,9950,9930,3761
20230712,111300,7366446310,9940,9940,9950,9930,3544
20230712,111200,7331224810,9940,9960,9970,9920,13299
20230712,111100,7198949820,9960,10010,10010,9960,19658
20230712,111000,7002509220,10010,10010,10020,10010,2943
20230712,110900,6973048370,10020,10010,10020,10010,1952
20230712,110800,6953504200,10020,10020,10030,10010,3193
20230712,110700,6921527620,10020,10020,10030,10020,694
20230712,110600,6914573100,10020,10030,10030,10020,856
20230712,110500,6905994920,10030,10020,10030,10020,1237
20230712,110400,6893599040,10020,10040,10050,10020,7747
20230712,110300,6815892740,10040,10060,10060,10040,5047
20230712,110200,6765180510,10050,10030,10060,10030,1307
20230712,110100,6752061860,10040,10060,10060,10020,3517
20230712,110000,6716794950,10060,10090,10100,10020,14633
20230712,105900,6569680970,10110,10110,10110,10080,3085
20230712,105800,6538557890,10110,10090,10120,10080,3859
20230712,105700,6499612470,10090,10120,10120,10080,1740
20230712,105600,6482052510,10140,10080,10140,10080,501
20230712,105500,6476990590,10090,10100,10120,10090,2634
20230712,105400,6450379850,10110,10140,10140,10090,5066
20230712,105300,6399185590,10150,10110,10160,10110,2755
20230712,105200,6371257650,10110,10170,10170,10110,8444
20230712,105100,6285701170,10170,10150,10170,10130,7994
20230712,105000,6204456730,10170,10170,10190,10150,12719
20230712,104900,6075079990,10180,10130,10180,10100,4835
20230712,104800,6026020620,10100,10080,10140,10080,2112
20230712,104700,6004642070,10080,10070,10140,10070,3814
20230712,104600,5966108680,10080,10060,10080,10060,1339
20230712,104500,5952635860,10060,10050,10060,10050,1110
20230712,104400,5941473650,10040,10040,10060,10030,4080
20230712,104300,5900521210,10050,10070,10070,10030,3767
20230712,104200,5862682650,10070,10050,10070,10040,885
20230712,104100,5853782760,10030,10010,10050,10010,3077
20230712,104000,5822906760,10020,10010,10020,10000,8120
20230712,103900,5741694710,10000,10020,10030,10000,9852
20230712,103800,5643104980,10030,10020,10040,10020,3695
20230712,103700,5606076200,10020,10040,10040,10000,12674
20230712,103600,5479227660,10020,10040,10040,10020,7098
20230712,103500,5408052890,10040,10080,10080,10030,10751
20230712,103400,5299892220,10080,10080,10090,10070,2664
20230712,103300,5273036960,10080,10120,10130,10080,22340
20230712,103200,5047351160,10130,10120,10150,10110,1943
20230712,103100,5027667180,10110,10110,10120,10110,815
20230712,103000,5019425400,10110,10110,10120,10110,2684
20230712,102900,4992290130,10110,10110,10120,10110,2075
20230712,102800,4971307590,10110,10120,10130,10110,5199
20230712,102700,4918717750,10120,10150,10150,10120,6782
20230712,102600,4850020390,10150,10140,10150,10140,839
20230712,102500,4841506960,10140,10150,10170,10140,2674
20230712,102400,4814365940,10160,10180,10180,10150,5744
20230712,102300,4756024910,10180,10180,10190,10170,1804
20230712,102200,4737657750,10180,10190,10190,10180,1228
20230712,102100,4725149820,10200,10210,10210,10200,2438
20230712,102000,4700275810,10210,10220,10220,10210,3179
20230712,101900,4667788490,10220,10220,10230,10220,1586
20230712,101800,4651564550,10220,10230,10230,10220,261
20230712,101700,4648896030,10220,10220,10240,10220,2091
20230712,101600,4627522170,10230,10210,10230,10210,1722
20230712,101500,4609923960,10210,10220,10220,10210,1196
20230712,101400,4597712780,10210,10210,10210,10200,2651
20230712,101300,4570668320,10210,10210,10220,10210,925
20230712,101200,4561221000,10220,10210,10220,10200,1368
20230712,101100,4547253640,10200,10200,10210,10200,375
20230712,101000,4543428450,10200,10200,10210,10200,247
20230712,100900,4540908430,10200,10190,10210,10180,3606
20230712,100800,4504128530,10180,10190,10200,10180,670
20230712,100700,4497305160,10180,10180,10180,10180,293
20230712,100600,4494322420,10180,10180,10190,10180,1323
20230712,100500,4480854150,10180,10200,10200,10180,3046
20230712,100400,4449829130,10200,10210,10220,10200,1481
20230712,100300,4434712130,10210,10210,10220,10210,1602
20230712,100200,4418351240,10210,10220,10220,10210,794
20230712,100100,4410238490,10220,10200,10220,10200,1163
20230712,100000,4398357640,10200,10200,10200,10190,992
20230712,095900,4388241570,10190,10190,10190,10180,1159
20230712,095800,4376432090,10190,10190,10200,10180,1345
20230712,095700,4362724320,10190,10170,10190,10160,3817
20230712,095600,4323905230,10180,10180,10190,10170,2209
20230712,095500,4301420320,10180,10190,10190,10180,4971
20230712,095400,4250782240,10190,10190,10200,10190,625
20230712,095300,4244411940,10190,10200,10200,10190,2124
20230712,095200,4222761890,10200,10220,10230,10190,6794
20230712,095100,4153438860,10220,10230,10240,10220,2821
20230712,095000,4124592350,10230,10220,10230,10210,3377
20230712,094900,4090068860,10210,10280,10280,10210,15865
20230712,094800,3927563050,10280,10260,10280,10260,4517
20230712,094700,3881166280,10270,10280,10300,10260,12362
20230712,094600,3754090420,10280,10240,10300,10240,5900
20230712,094500,3693470770,10240,10230,10280,10220,5240
20230712,094400,3639761950,10230,10250,10260,10230,6253
20230712,094300,3575690670,10260,10300,10300,10250,8214
20230712,094200,3491301610,10280,10270,10320,10270,14322
20230712,094100,3343842970,10280,10280,10280,10250,2187
20230712,094000,3321387700,10280,10230,10290,10230,5469
20230712,093900,3265240390,10230,10230,10250,10220,3689
20230712,093800,3227475810,10220,10210,10220,10210,1149
20230712,093700,3215737880,10210,10200,10220,10200,3390
20230712,093600,3181148150,10200,10220,10220,10190,2453
20230712,093500,3156125100,10220,10190,10220,10190,2355
20230712,093400,3132104790,10190,10210,10210,10190,5736
20230712,093300,3073582480,10210,10250,10250,10210,6969
20230712,093200,3002379350,10230,10290,10290,10230,16107
20230712,093100,2836956430,10280,10270,10290,10250,5332
20230712,093000,2782178370,10250,10210,10270,10210,3816
20230712,092900,2743115650,10220,10230,10230,10210,3513
20230712,092800,2707221120,10230,10260,10260,10220,8658
20230712,092700,2618590180,10260,10270,10300,10260,9225
20230712,092600,2523765080,10270,10240,10270,10230,4298
20230712,092500,2479698210,10240,10200,10250,10200,4761
20230712,092400,2431036960,10200,10200,10210,10190,1047
20230712,092300,2420356630,10200,10180,10240,10180,1225
20230712,092200,2407847730,10160,10160,10230,10150,2591
20230712,092100,2381450960,10150,10160,10160,10150,4381
20230712,092000,2336978260,10160,10150,10160,10150,3857
20230712,091900,2297798920,10150,10170,10170,10140,8756
20230712,091800,2208916180,10170,10170,10170,10160,1286
20230712,091700,2195845550,10170,10130,10170,10120,5313
20230712,091600,2141963300,10130,10130,10140,10120,1169
20230712,091500,2130123410,10130,10120,10130,10120,3543
20230712,091400,2094243300,10130,10100,10130,10100,5181
20230712,091300,2041821280,10110,10100,10120,10100,3058
20230712,091200,2010918300,10100,10100,10110,10090,3975
20230712,091100,1970771430,10100,10090,10110,10080,6308
20230712,091000,1907117860,10080,10120,10130,10080,19114
20230712,090900,1713917200,10120,10130,10150,10120,15799
20230712,090800,1553944820,10130,10200,10200,10130,14440
20230712,090700,1407150080,10200,10210,10220,10200,23366
20230712,090600,1168790800,10220,10220,10230,10200,5893
20230712,090500,1108594590,10220,10240,10250,10220,5972
20230712,090400,1047451600,10240,10230,10240,10230,7532
20230712,090300,970378030,10230,10290,10290,10230,12603
20230712,090200,841052850,10300,10270,10340,10270,17893
20230712,090100,656763170,10270,10230,10360,10230,30100
20230712,090000,346990170,10230,10180,10300,10170,31109