stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204600,13328664420,10140,10140,10140,10140,18247
20230713,204500,13328664420,10140,10140,10140,10140,0
20230713,204400,13328664420,10140,10140,10140,10140,0
20230713,204300,13328664420,10140,10140,10140,10140,0
20230713,204200,13328664420,10140,10140,10140,10140,0
20230713,204100,13328664420,10140,10140,10140,10140,0
20230713,204000,13328664420,10140,10140,10140,10140,0
20230713,203900,13328664420,10140,10140,10140,10140,0
20230713,203800,13328664420,10140,10140,10140,10140,0
20230713,203700,13328664420,10140,10140,10140,10140,0
20230713,203600,13328664420,10140,10140,10140,10140,0
20230713,203500,13328664420,10140,10140,10140,10140,0
20230713,203400,13328664420,10140,10140,10140,10140,0
20230713,203300,13328664420,10140,10140,10140,10140,0
20230713,203200,13328664420,10140,10140,10140,10140,0
20230713,203100,13328664420,10140,10140,10140,10140,0
20230713,203000,13328664420,10140,10140,10140,10140,0
20230713,202900,13328664420,10140,10140,10140,10140,0
20230713,202800,13328664420,10140,10140,10140,10140,0
20230713,202700,13328664420,10140,10140,10140,10140,0
20230713,202600,13328664420,10140,10140,10140,10140,0
20230713,202500,13328664420,10140,10140,10140,10140,0
20230713,202400,13328664420,10140,10140,10140,10140,0
20230713,202300,13328664420,10140,10140,10140,10140,0
20230713,202200,13328664420,10140,10140,10140,10140,0
20230713,202100,13328664420,10140,10140,10140,10140,0
20230713,202000,13328664420,10140,10140,10140,10140,0
20230713,201900,13328664420,10140,10140,10140,10140,0
20230713,201800,13328664420,10140,10140,10140,10140,0
20230713,201700,13328664420,10140,10140,10140,10140,0
20230713,201600,13328664420,10140,10140,10140,10140,18247
20230713,201500,13328664420,10140,10140,10140,10140,0
20230713,201400,13328664420,10140,10140,10140,10140,0
20230713,201300,13328664420,10140,10140,10140,10140,0
20230713,201200,13328664420,10140,10140,10140,10140,0
20230713,201100,13328664420,10140,10140,10140,10140,0
20230713,201000,13328664420,10140,10140,10140,10140,0
20230713,200900,13328664420,10140,10140,10140,10140,0
20230713,200800,13328664420,10140,10140,10140,10140,0
20230713,200700,13328664420,10140,10140,10140,10140,0
20230713,200600,13328664420,10140,10140,10140,10140,0
20230713,200500,13328664420,10140,10140,10140,10140,0
20230713,200400,13328664420,10140,10140,10140,10140,0
20230713,200300,13328664420,10140,10140,10140,10140,0
20230713,200200,13328664420,10140,10140,10140,10140,0
20230713,200100,13328664420,10140,10140,10140,10140,0
20230713,200000,13328664420,10140,10140,10140,10140,0
20230713,195900,13328664420,10140,10140,10140,10140,0
20230713,195800,13328664420,10140,10140,10140,10140,0
20230713,195700,13328664420,10140,10140,10140,10140,0
20230713,195600,13328664420,10140,10140,10140,10140,0
20230713,195500,13328664420,10140,10140,10140,10140,0
20230713,195400,13328664420,10140,10140,10140,10140,0
20230713,195300,13328664420,10140,10140,10140,10140,0
20230713,195200,13328664420,10140,10140,10140,10140,0
20230713,195100,13328664420,10140,10140,10140,10140,0
20230713,195000,13328664420,10140,10140,10140,10140,0
20230713,194900,13328664420,10140,10140,10140,10140,0
20230713,194800,13328664420,10140,10140,10140,10140,0
20230713,194700,13328664420,10140,10140,10140,10140,0
20230713,194600,13328664420,10140,10140,10140,10140,18247
20230713,194500,13328664420,10140,10140,10140,10140,0
20230713,194400,13328664420,10140,10140,10140,10140,0
20230713,194300,13328664420,10140,10140,10140,10140,0
20230713,194200,13328664420,10140,10140,10140,10140,0
20230713,194100,13328664420,10140,10140,10140,10140,0
20230713,194000,13328664420,10140,10140,10140,10140,0
20230713,193900,13328664420,10140,10140,10140,10140,0
20230713,193800,13328664420,10140,10140,10140,10140,0
20230713,193700,13328664420,10140,10140,10140,10140,0
20230713,193600,13328664420,10140,10140,10140,10140,0
20230713,193500,13328664420,10140,10140,10140,10140,0
20230713,193400,13328664420,10140,10140,10140,10140,0
20230713,193300,13328664420,10140,10140,10140,10140,0
20230713,193200,13328664420,10140,10140,10140,10140,0
20230713,193100,13328664420,10140,10140,10140,10140,0
20230713,193000,13328664420,10140,10140,10140,10140,0
20230713,192900,13328664420,10140,10140,10140,10140,0
20230713,192800,13328664420,10140,10140,10140,10140,0
20230713,192700,13328664420,10140,10140,10140,10140,0
20230713,192600,13328664420,10140,10140,10140,10140,0
20230713,192500,13328664420,10140,10140,10140,10140,0
20230713,192400,13328664420,10140,10140,10140,10140,0
20230713,192300,13328664420,10140,10140,10140,10140,0
20230713,192200,13328664420,10140,10140,10140,10140,0
20230713,192100,13328664420,10140,10140,10140,10140,0
20230713,192000,13328664420,10140,10140,10140,10140,0
20230713,191900,13328664420,10140,10140,10140,10140,0
20230713,191800,13328664420,10140,10140,10140,10140,0
20230713,191700,13328664420,10140,10140,10140,10140,0
20230713,191600,13328664420,10140,10140,10140,10140,18247
20230713,191500,13328664420,10140,10140,10140,10140,0
20230713,191400,13328664420,10140,10140,10140,10140,0
20230713,191300,13328664420,10140,10140,10140,10140,0
20230713,191200,13328664420,10140,10140,10140,10140,0
20230713,191100,13328664420,10140,10140,10140,10140,0
20230713,191000,13328664420,10140,10140,10140,10140,0
20230713,190900,13328664420,10140,10140,10140,10140,0
20230713,190800,13328664420,10140,10140,10140,10140,0
20230713,190700,13328664420,10140,10140,10140,10140,0
20230713,190600,13328664420,10140,10140,10140,10140,0
20230713,190500,13328664420,10140,10140,10140,10140,0
20230713,190400,13328664420,10140,10140,10140,10140,0
20230713,190300,13328664420,10140,10140,10140,10140,0
20230713,190200,13328664420,10140,10140,10140,10140,0
20230713,190100,13328664420,10140,10140,10140,10140,0
20230713,190000,13328664420,10140,10140,10140,10140,0
20230713,185900,13328664420,10140,10140,10140,10140,0
20230713,185800,13328664420,10140,10140,10140,10140,0
20230713,185700,13328664420,10140,10140,10140,10140,0
20230713,185600,13328664420,10140,10140,10140,10140,0
20230713,185500,13328664420,10140,10140,10140,10140,0
20230713,185400,13328664420,10140,10140,10140,10140,0
20230713,185300,13328664420,10140,10140,10140,10140,0
20230713,185200,13328664420,10140,10140,10140,10140,0
20230713,185100,13328664420,10140,10140,10140,10140,0
20230713,185000,13328664420,10140,10140,10140,10140,0
20230713,184900,13328664420,10140,10140,10140,10140,0
20230713,184800,13328664420,10140,10140,10140,10140,0
20230713,184700,13328664420,10140,10140,10140,10140,0
20230713,184600,13328664420,10140,10140,10140,10140,18247
20230713,184500,13328664420,10140,10140,10140,10140,0
20230713,184400,13328664420,10140,10140,10140,10140,0
20230713,184300,13328664420,10140,10140,10140,10140,0
20230713,184200,13328664420,10140,10140,10140,10140,0
20230713,184100,13328664420,10140,10140,10140,10140,0
20230713,184000,13328664420,10140,10140,10140,10140,0
20230713,183900,13328664420,10140,10140,10140,10140,0
20230713,183800,13328664420,10140,10140,10140,10140,0
20230713,183700,13328664420,10140,10140,10140,10140,0
20230713,183600,13328664420,10140,10140,10140,10140,0
20230713,183500,13328664420,10140,10140,10140,10140,0
20230713,183400,13328664420,10140,10140,10140,10140,0
20230713,183300,13328664420,10140,10140,10140,10140,0
20230713,183200,13328664420,10140,10140,10140,10140,0
20230713,183100,13328664420,10140,10140,10140,10140,0
20230713,183000,13328664420,10140,10140,10140,10140,0
20230713,182900,13328664420,10140,10140,10140,10140,0
20230713,182800,13328664420,10140,10140,10140,10140,0
20230713,182700,13328664420,10140,10140,10140,10140,0
20230713,182600,13328664420,10140,10140,10140,10140,0
20230713,182500,13328664420,10140,10140,10140,10140,0
20230713,182400,13328664420,10140,10140,10140,10140,0
20230713,182300,13328664420,10140,10140,10140,10140,0
20230713,182200,13328664420,10140,10140,10140,10140,0
20230713,182100,13328664420,10140,10140,10140,10140,0
20230713,182000,13328664420,10140,10140,10140,10140,0
20230713,181900,13328664420,10140,10140,10140,10140,0
20230713,181800,13328664420,10140,10140,10140,10140,0
20230713,181700,13328664420,10140,10140,10140,10140,0
20230713,181600,13328664420,10140,10140,10140,10140,18247
20230713,181500,13328664420,10140,10140,10140,10140,0
20230713,181400,13328664420,10140,10140,10140,10140,0
20230713,181300,13328664420,10140,10140,10140,10140,0
20230713,181200,13328664420,10140,10140,10140,10140,0
20230713,181100,13328664420,10140,10140,10140,10140,0
20230713,181000,13328664420,10140,10140,10140,10140,0
20230713,180900,13328664420,10140,10140,10140,10140,0
20230713,180800,13328664420,10140,10140,10140,10140,0
20230713,180700,13328664420,10140,10140,10140,10140,0
20230713,180600,13328664420,10140,10140,10140,10140,0
20230713,180500,13328664420,10140,10140,10140,10140,0
20230713,180400,13328664420,10140,10140,10140,10140,0
20230713,180300,13328664420,10140,10140,10140,10140,0
20230713,180200,13328664420,10140,10140,10140,10140,0
20230713,180100,13328664420,10140,10140,10140,10140,0
20230713,180000,13328664420,10140,10140,10140,10140,0
20230713,175900,13328664420,10140,10140,10140,10140,0
20230713,175800,13328664420,10140,10140,10140,10140,0
20230713,175700,13328664420,10140,10140,10140,10140,0
20230713,175600,13328664420,10140,10140,10140,10140,0
20230713,175500,13328664420,10140,10140,10140,10140,0
20230713,175400,13328664420,10140,10140,10140,10140,0
20230713,175300,13328664420,10140,10140,10140,10140,0
20230713,175200,13328664420,10140,10140,10140,10140,0
20230713,175100,13328664420,10140,10140,10140,10140,0
20230713,175000,13328664420,10140,10140,10140,10140,0
20230713,174900,13328664420,10140,10140,10140,10140,0
20230713,174800,13328664420,10140,10140,10140,10140,0
20230713,174700,13328664420,10140,10140,10140,10140,0
20230713,174600,13328664420,10140,10140,10140,10140,18247
20230713,174500,13328664420,10140,10140,10140,10140,0
20230713,174400,13328664420,10140,10140,10140,10140,0
20230713,174300,13328664420,10140,10140,10140,10140,0
20230713,174200,13328664420,10140,10140,10140,10140,0
20230713,174100,13328664420,10140,10140,10140,10140,0
20230713,174000,13328664420,10140,10140,10140,10140,0
20230713,173900,13328664420,10140,10140,10140,10140,0
20230713,173800,13328664420,10140,10140,10140,10140,0
20230713,173700,13328664420,10140,10140,10140,10140,0
20230713,173600,13328664420,10140,10140,10140,10140,0
20230713,173500,13328664420,10140,10140,10140,10140,0
20230713,173400,13328664420,10140,10140,10140,10140,0
20230713,173300,13328664420,10140,10140,10140,10140,0
20230713,173200,13328664420,10140,10140,10140,10140,0
20230713,173100,13328664420,10140,10140,10140,10140,0
20230713,173000,13328664420,10140,10140,10140,10140,0
20230713,172900,13328664420,10140,10140,10140,10140,0
20230713,172800,13328664420,10140,10140,10140,10140,0
20230713,172700,13328664420,10140,10140,10140,10140,0
20230713,172600,13328664420,10140,10140,10140,10140,0
20230713,172500,13328664420,10140,10140,10140,10140,0
20230713,172400,13328664420,10140,10140,10140,10140,0
20230713,172300,13328664420,10140,10140,10140,10140,0
20230713,172200,13328664420,10140,10140,10140,10140,0
20230713,172100,13328664420,10140,10140,10140,10140,0
20230713,172000,13328664420,10140,10140,10140,10140,0
20230713,171900,13328664420,10140,10140,10140,10140,0
20230713,171800,13328664420,10140,10140,10140,10140,0
20230713,171700,13328664420,10140,10140,10140,10140,0
20230713,171600,13328664420,10140,10140,10140,10140,18247
20230713,171500,13328664420,10140,10140,10140,10140,0
20230713,171400,13328664420,10140,10140,10140,10140,0
20230713,171300,13328664420,10140,10140,10140,10140,0
20230713,171200,13328664420,10140,10140,10140,10140,0
20230713,171100,13328664420,10140,10140,10140,10140,0
20230713,171000,13328664420,10140,10140,10140,10140,0
20230713,170900,13328664420,10140,10140,10140,10140,0
20230713,170800,13328664420,10140,10140,10140,10140,0
20230713,170700,13328664420,10140,10140,10140,10140,0
20230713,170600,13328664420,10140,10140,10140,10140,0
20230713,170500,13328664420,10140,10140,10140,10140,0
20230713,170400,13328664420,10140,10140,10140,10140,0
20230713,170300,13328664420,10140,10140,10140,10140,0
20230713,170200,13328664420,10140,10140,10140,10140,0
20230713,170100,13328664420,10140,10140,10140,10140,0
20230713,170000,13328664420,10140,10140,10140,10140,0
20230713,165900,13328664420,10140,10140,10140,10140,0
20230713,165800,13328664420,10140,10140,10140,10140,0
20230713,165700,13328664420,10140,10140,10140,10140,0
20230713,165600,13328664420,10140,10140,10140,10140,0
20230713,165500,13328664420,10140,10140,10140,10140,0
20230713,165400,13328664420,10140,10140,10140,10140,0
20230713,165300,13328664420,10140,10140,10140,10140,0
20230713,165200,13328664420,10140,10140,10140,10140,0
20230713,165100,13328664420,10140,10140,10140,10140,0
20230713,165000,13328664420,10140,10140,10140,10140,0
20230713,164900,13328664420,10140,10140,10140,10140,0
20230713,164800,13328664420,10140,10140,10140,10140,0
20230713,164700,13328664420,10140,10140,10140,10140,0
20230713,164600,13328664420,10140,10140,10140,10140,18247
20230713,164500,13328664420,10140,10140,10140,10140,0
20230713,164400,13328664420,10140,10140,10140,10140,0
20230713,164300,13328664420,10140,10140,10140,10140,0
20230713,164200,13328664420,10140,10140,10140,10140,0
20230713,164100,13328664420,10140,10140,10140,10140,0
20230713,164000,13328664420,10140,10140,10140,10140,0
20230713,163900,13328664420,10140,10140,10140,10140,0
20230713,163800,13328664420,10140,10140,10140,10140,0
20230713,163700,13328664420,10140,10140,10140,10140,0
20230713,163600,13328664420,10140,10140,10140,10140,0
20230713,163500,13328664420,10140,10140,10140,10140,0
20230713,163400,13328664420,10140,10140,10140,10140,0
20230713,163300,13328664420,10140,10140,10140,10140,0
20230713,163200,13328664420,10140,10140,10140,10140,0
20230713,163100,13328664420,10140,10140,10140,10140,0
20230713,163000,13328664420,10140,10140,10140,10140,0
20230713,162900,13328664420,10140,10140,10140,10140,0
20230713,162800,13328664420,10140,10140,10140,10140,0
20230713,162700,13328664420,10140,10140,10140,10140,0
20230713,162600,13328664420,10140,10140,10140,10140,0
20230713,162500,13328664420,10140,10140,10140,10140,0
20230713,162400,13328664420,10140,10140,10140,10140,0
20230713,162300,13328664420,10140,10140,10140,10140,0
20230713,162200,13328664420,10140,10140,10140,10140,0
20230713,162100,13328664420,10140,10140,10140,10140,0
20230713,162000,13328664420,10140,10140,10140,10140,0
20230713,161900,13328664420,10140,10140,10140,10140,0
20230713,161800,13328664420,10140,10140,10140,10140,0
20230713,161700,13328664420,10140,10140,10140,10140,0
20230713,161600,13328664420,10140,10140,10140,10140,18247
20230713,161500,13328664420,10140,10140,10140,10140,0
20230713,161400,13328664420,10140,10140,10140,10140,0
20230713,161300,13328664420,10140,10140,10140,10140,0
20230713,161200,13328664420,10140,10140,10140,10140,0
20230713,161100,13328664420,10140,10140,10140,10140,0
20230713,161000,13328664420,10140,10140,10140,10140,0
20230713,160900,13328664420,10140,10140,10140,10140,0
20230713,160800,13328664420,10140,10140,10140,10140,0
20230713,160700,13328664420,10140,10140,10140,10140,0
20230713,160600,13328664420,10140,10140,10140,10140,0
20230713,160500,13328664420,10140,10140,10140,10140,0
20230713,160400,13328664420,10140,10140,10140,10140,0
20230713,160300,13328664420,10140,10140,10140,10140,0
20230713,160200,13328664420,10140,10140,10140,10140,0
20230713,160100,13328664420,10140,10140,10140,10140,0
20230713,160000,13328664420,10140,10140,10140,10140,0
20230713,155900,13328664420,10140,10140,10140,10140,0
20230713,155800,13328664420,10140,10140,10140,10140,0
20230713,155700,13328664420,10140,10140,10140,10140,0
20230713,155600,13328664420,10140,10140,10140,10140,0
20230713,155500,13328664420,10140,10140,10140,10140,0
20230713,155400,13328664420,10140,10140,10140,10140,0
20230713,155300,13328664420,10140,10140,10140,10140,0
20230713,155200,13328664420,10140,10140,10140,10140,0
20230713,155100,13328664420,10140,10140,10140,10140,0
20230713,155000,13328664420,10140,10140,10140,10140,0
20230713,154900,13328664420,10140,10140,10140,10140,0
20230713,154800,13328664420,10140,10140,10140,10140,0
20230713,154700,13328664420,10140,10140,10140,10140,0
20230713,154600,13328664420,10140,10140,10140,10140,18247
20230713,154500,13328664420,10140,10140,10140,10140,0
20230713,154400,13328664420,10140,10140,10140,10140,0
20230713,154300,13328664420,10140,10140,10140,10140,0
20230713,154200,13328664420,10140,10140,10140,10140,0
20230713,154100,13328664420,10140,10140,10140,10140,0
20230713,154000,13328664420,10140,10140,10140,10140,0
20230713,153900,13328664420,10140,10140,10140,10140,0
20230713,153800,13328664420,10140,10140,10140,10140,0
20230713,153700,13328664420,10140,10140,10140,10140,0
20230713,153600,13328664420,10140,10140,10140,10140,0
20230713,153500,13328664420,10140,10140,10140,10140,0
20230713,153400,13328664420,10140,10140,10140,10140,0
20230713,153300,13328664420,10140,10140,10140,10140,0
20230713,153200,13328664420,10140,10140,10140,10140,0
20230713,153100,13328664420,10140,10140,10140,10140,0
20230713,153000,13328664420,10140,10140,10140,10140,18247
20230713,152900,13143639840,10130,10130,10130,10130,0
20230713,152800,13143639840,10130,10130,10130,10130,0
20230713,152700,13143639840,10130,10130,10130,10130,0
20230713,152600,13143639840,10130,10130,10130,10130,0
20230713,152500,13143639840,10130,10130,10130,10130,0
20230713,152400,13143639840,10130,10130,10130,10130,0
20230713,152300,13143639840,10130,10130,10130,10130,0
20230713,152200,13143639840,10130,10130,10130,10130,0
20230713,152100,13143639840,10130,10130,10130,10130,0
20230713,152000,13143639840,10130,10130,10130,10130,0
20230713,151900,13143639840,10130,10120,10130,10120,2239
20230713,151800,13120974570,10130,10110,10130,10110,4424
20230713,151700,13076226520,10110,10110,10110,10100,4434
20230713,151600,13031439000,10110,10110,10110,10100,6924
20230713,151500,12961500890,10100,10120,10120,10100,13573
20230713,151400,12824344100,10120,10120,10140,10120,3534
20230713,151300,12788547300,10130,10120,10140,10120,1349
20230713,151200,12774885110,10130,10130,10130,10120,540
20230713,151100,12769419150,10120,10120,10120,10110,539
20230713,151000,12763965730,10110,10120,10130,10110,837
20230713,150900,12755495250,10120,10140,10140,10120,3134
20230713,150800,12723766210,10140,10140,10150,10130,2358
20230713,150700,12699856600,10140,10140,10150,10120,3288
20230713,150600,12666523730,10140,10140,10140,10130,612
20230713,150500,12660318160,10130,10130,10150,10130,1210
20230713,150400,12648049720,10130,10160,10160,10130,969
20230713,150300,12638223490,10150,10140,10150,10140,1143
20230713,150200,12626626060,10130,10120,10150,10120,653
20230713,150100,12620010940,10130,10140,10150,10120,1424
20230713,150000,12605586700,10150,10160,10160,10140,2337
20230713,145900,12581862250,10160,10140,10160,10140,1186
20230713,145800,12569820630,10150,10140,10150,10130,1333
20230713,145700,12556306940,10140,10120,10140,10120,583
20230713,145600,12550400630,10130,10120,10130,10120,626
20230713,145500,12544063380,10130,10130,10140,10130,2283
20230713,145400,12520934600,10130,10120,10130,10120,647
20230713,145300,12514382060,10130,10100,10130,10100,732
20230713,145200,12506981620,10100,10080,10100,10070,25351
20230713,145100,12250989820,10080,10090,10100,10080,4227
20230713,145000,12208376780,10100,10100,10100,10100,28
20230713,144900,12208093980,10100,10100,10100,10090,771
20230713,144800,12200313380,10090,10090,10100,10080,725
20230713,144700,12192998820,10090,10090,10100,10080,1988
20230713,144600,12172955920,10090,10090,10090,10080,2549
20230713,144500,12147240410,10090,10090,10090,10080,607
20230713,144400,12141120510,10080,10100,10100,10080,3731
20230713,144300,12103493910,10100,10110,10110,10100,212
20230713,144200,12101352630,10110,10100,10110,10080,3074
20230713,144100,12070342050,10090,10090,10100,10090,225
20230713,144000,12068070290,10080,10100,10100,10080,3154
20230713,143900,12036266780,10100,10090,10100,10090,263
20230713,143800,12033610980,10100,10100,10100,10090,2056
20230713,143700,12012865730,10090,10100,10100,10090,66
20230713,143600,12012199230,10110,10100,10110,10090,1761
20230713,143500,11994415550,10100,10090,10100,10090,69
20230713,143400,11993719220,10090,10100,10100,10090,323
20230713,143300,11990460070,10090,10110,10110,10080,576
20230713,143200,11984646780,10110,10100,10110,10090,118
20230713,143100,11983454340,10080,10120,10120,10080,4960
20230713,143000,11933388970,10110,10100,10110,10090,898
20230713,142900,11924319320,10100,10090,10100,10090,780
20230713,142800,11916448650,10090,10090,10090,10080,7817
20230713,142700,11837637590,10090,10090,10090,10080,491
20230713,142600,11832685750,10080,10090,10090,10080,1187
20230713,142500,11820709240,10090,10100,10100,10090,560
20230713,142400,11815057540,10100,10090,10100,10090,184
20230713,142300,11813200140,10100,10100,10100,10090,625
20230713,142200,11806893290,10100,10090,10100,10090,685
20230713,142100,11799976260,10090,10090,10100,10090,925
20230713,142000,11790639810,10090,10100,10100,10090,119
20230713,141900,11789438820,10100,10090,10100,10090,117
20230713,141800,11788258200,10080,10100,10100,10080,5129
20230713,141700,11736519300,10120,10110,10120,10100,918
20230713,141600,11727244530,10120,10110,10120,10110,3
20230713,141500,11727214190,10100,10100,10120,10090,1850
20230713,141400,11708533310,10100,10100,10100,10090,834
20230713,141300,11700110430,10100,10090,10100,10090,234
20230713,141200,11697747320,10090,10100,10100,10090,540
20230713,141100,11692298540,10100,10110,10130,10100,1697
20230713,141000,11675156870,10120,10130,10130,10120,230
20230713,140900,11672828380,10120,10110,10120,10100,814
20230713,140800,11664598970,10120,10120,10130,10110,107
20230713,140700,11663516220,10120,10120,10130,10120,117
20230713,140600,11662332100,10120,10130,10130,10120,115
20230713,140500,11661168290,10130,10130,10130,10120,36
20230713,140400,11660803710,10130,10130,10130,10130,2
20230713,140300,11660783450,10130,10130,10130,10100,146
20230713,140200,11659305840,10130,10130,10130,10130,16
20230713,140100,11659143760,10150,10120,10150,10120,127
20230713,140000,11657856200,10120,10090,10120,10080,5293
20230713,135900,11604424400,10090,10100,10100,10090,706
20230713,135800,11597300570,10100,10100,10100,10100,162
20230713,135700,11595664370,10100,10090,10100,10090,232
20230713,135600,11593321290,10100,10100,10100,10080,1848
20230713,135500,11574686530,10090,10090,10100,10080,1273
20230713,135400,11561843450,10080,10090,10090,10080,674
20230713,135300,11555047780,10090,10090,10090,10080,60
20230713,135200,11554442390,10090,10070,10090,10070,373
20230713,135100,11550682690,10080,10080,10090,10070,2006
20230713,135000,11530462390,10080,10070,10080,10060,246
20230713,134900,11527983700,10060,10070,10080,10060,1665
20230713,134800,11511226560,10070,10070,10070,10060,927
20230713,134700,11501892620,10070,10070,10080,10070,3729
20230713,134600,11464336580,10070,10080,10080,10070,385
20230713,134500,11460456280,10080,10080,10090,10070,956
20230713,134400,11450826990,10090,10080,10090,10070,1859
20230713,134300,11432101040,10080,10080,10090,10070,1483
20230713,134200,11417160040,10080,10080,10080,10070,1993
20230713,134100,11397070800,10090,10100,10100,10080,2013
20230713,134000,11376763060,10100,10100,10100,10090,2975
20230713,133900,11346742170,10090,10110,10110,10090,2358
20230713,133800,11322925800,10110,10110,10110,10110,4
20230713,133700,11322885360,10100,10150,10150,10100,224
20230713,133600,11320622760,10100,10100,10100,10100,586
20230713,133500,11314704160,10150,10120,10150,10100,4069
20230713,133400,11273587280,10120,10120,10120,10120,90
20230713,133300,11272676480,10120,10160,10160,10120,101
20230713,133200,11271650360,10160,10130,10170,10130,3871
20230713,133100,11232363910,10120,10110,10120,10110,132
20230713,133000,11231029370,10110,10120,10120,10100,472
20230713,132900,11226256920,10100,10120,10130,10100,1206
20230713,132800,11214073210,10130,10100,10130,10100,961
20230713,132700,11204367080,10090,10100,10100,10090,2117
20230713,132600,11183006030,10100,10100,10100,10090,873
20230713,132500,11174188750,10100,10100,10110,10090,2266
20230713,132400,11151302100,10100,10130,10130,10100,115
20230713,132300,11150140570,10100,10100,10100,10090,123
20230713,132200,11148898540,10100,10140,10140,10100,2028
20230713,132100,11128406290,10140,10120,10140,10100,804
20230713,132000,11120274560,10120,10110,10120,10100,640
20230713,131900,11113804010,10110,10110,10130,10100,620
20230713,131800,11107538000,10140,10150,10150,10140,17
20230713,131700,11107365570,10100,10150,10160,10100,8719
20230713,131600,11019254720,10150,10150,10160,10150,961
20230713,131500,11009499200,10160,10120,10160,10110,803
20230713,131400,11001363580,10110,10100,10110,10100,2831
20230713,131300,10972761130,10110,10110,10120,10100,1209
20230713,131200,10960538990,10120,10120,10120,10120,672
20230713,131100,10953738350,10120,10110,10120,10110,306
20230713,131000,10950644440,10110,10120,10120,10090,1508
20230713,130900,10935421920,10120,10100,10120,10090,671
20230713,130800,10928642280,10100,10100,10140,10100,3444
20230713,130700,10893849470,10100,10180,10180,10080,26019
20230713,130600,10630436790,10180,10180,10180,10180,238
20230713,130500,10628013950,10180,10190,10200,10180,1351
20230713,130400,10614239930,10200,10200,10200,10180,6
20230713,130300,10614178790,10180,10190,10190,10180,62
20230713,130200,10613547110,10180,10180,10180,10170,94
20230713,130100,10612590240,10180,10160,10180,10160,734
20230713,130000,10605124360,10160,10180,10180,10160,1663
20230713,125900,10588211790,10170,10180,10180,10170,573
20230713,125800,10582383870,10180,10180,10180,10150,6290
20230713,125700,10518478540,10160,10180,10180,10160,7782
20230713,125600,10439317390,10180,10210,10210,10180,1166
20230713,125500,10427438640,10210,10210,10210,10210,27
20230713,125400,10427162970,10210,10210,10220,10210,2975
20230713,125300,10396779030,10210,10180,10210,10170,61
20230713,125200,10396158120,10210,10200,10210,10180,3522
20230713,125100,10360293260,10210,10210,10210,10210,237
20230713,125000,10357873490,10210,10190,10210,10180,514
20230713,124900,10352635840,10190,10180,10190,10180,363
20230713,124800,10348936880,10190,10190,10190,10190,49
20230713,124700,10348437570,10190,10190,10190,10190,1657
20230713,124600,10331552740,10190,10210,10210,10190,11
20230713,124500,10331440630,10190,10200,10210,10190,817
20230713,124400,10323111420,10200,10190,10210,10190,182
20230713,124300,10321256020,10190,10220,10220,10190,1205
20230713,124200,10308967980,10220,10220,10220,10210,835
20230713,124100,10300439730,10210,10210,10210,10210,500
20230713,124000,10295334730,10210,10200,10210,10200,273
20230713,123900,10292549420,10200,10190,10200,10190,1047
20230713,123800,10281870820,10190,10190,10190,10190,1
20230713,123700,10281860630,10200,10200,10200,10200,0
20230713,123600,10281860630,10200,10200,10200,10200,1
20230713,123500,10281850430,10190,10200,10200,10190,502
20230713,123400,10276734050,10200,10200,10200,10190,562
20230713,123300,10271002650,10200,10200,10200,10200,343
20230713,123200,10267504050,10200,10190,10200,10190,303
20230713,123100,10264415860,10190,10200,10200,10190,7
20230713,123000,10264344500,10210,10200,10210,10200,25
20230713,122900,10264089430,10200,10200,10200,10190,939
20230713,122800,10254515720,10200,10200,10200,10200,159
20230713,122700,10252893920,10200,10200,10200,10190,1970
20230713,122600,10232804860,10210,10220,10220,10200,841
20230713,122500,10224219590,10230,10220,10230,10220,25
20230713,122400,10223964000,10220,10210,10220,10210,547
20230713,122300,10218378630,10220,10220,10220,10220,49
20230713,122200,10217877850,10240,10220,10240,10220,111
20230713,122100,10216743370,10220,10220,10240,10220,522
20230713,122000,10211408490,10220,10220,10220,10220,130
20230713,121900,10210079890,10210,10240,10250,10210,1092
20230713,121800,10198905970,10240,10240,10250,10240,637
20230713,121700,10192383080,10220,10220,10220,10210,154
20230713,121600,10190809490,10220,10210,10220,10210,222
20230713,121500,10188542820,10210,10200,10210,10200,209
20230713,121400,10186410390,10200,10200,10210,10200,202
20230713,121300,10184349980,10200,10200,10200,10200,161
20230713,121200,10182707780,10200,10190,10200,10190,11
20230713,121100,10182595680,10200,10190,10200,10190,358
20230713,121000,10178945320,10180,10180,10180,10170,184
20230713,120900,10177073200,10170,10170,10170,10160,1338
20230713,120800,10163476740,10170,10170,10170,10160,1282
20230713,120700,10150448130,10170,10180,10180,10170,2680
20230713,120600,10123192210,10180,10170,10180,10170,1932
20230713,120500,10103542670,10170,10170,10170,10170,11
20230713,120400,10103430800,10180,10190,10190,10180,1920
20230713,120300,10083881110,10190,10190,10200,10190,224
20230713,120200,10081598420,10190,10190,10200,10190,283
20230713,120100,10078714640,10190,10180,10190,10180,416
20230713,120000,10074475620,10180,10180,10190,10180,146
20230713,115900,10072989320,10180,10180,10180,10180,0
20230713,115800,10072989320,10180,10180,10180,10180,931
20230713,115700,10063511740,10190,10190,10190,10190,124
20230713,115600,10062248180,10200,10200,10200,10180,46
20230713,115500,10061779450,10200,10180,10200,10180,81
20230713,115400,10060954850,10180,10190,10190,10180,1461
20230713,115300,10046074850,10190,10190,10190,10190,610
20230713,115200,10039858950,10200,10190,10200,10190,202
20230713,115100,10037800550,10200,10190,10200,10190,610
20230713,115000,10031584590,10200,10200,10200,10200,120
20230713,114900,10030360590,10200,10190,10200,10190,1026
20230713,114800,10019902970,10190,10190,10190,10190,421
20230713,114700,10015612980,10190,10190,10190,10180,1072
20230713,114600,10004699040,10190,10190,10200,10190,1644
20230713,114500,9987946190,10190,10200,10200,10190,122
20230713,114400,9986701990,10200,10190,10200,10190,737
20230713,114300,9979191940,10190,10190,10200,10190,802
20230713,114200,9971014040,10190,10190,10200,10190,643
20230713,114100,9964459860,10190,10190,10200,10180,1127
20230713,114000,9952976160,10190,10200,10210,10190,3020
20230713,113900,9922181580,10200,10210,10210,10200,892
20230713,113800,9913080950,10210,10220,10220,10210,888
20230713,113700,9904011350,10220,10230,10230,10220,102
20230713,113600,9902968890,10220,10220,10220,10200,916
20230713,113500,9893616350,10210,10210,10210,10210,742
20230713,113400,9886040530,10210,10200,10220,10200,736
20230713,113300,9878527920,10200,10210,10220,10200,2455
20230713,113200,9853466360,10210,10210,10220,10210,341
20230713,113100,9849983070,10210,10220,10220,10210,1290
20230713,113000,9836807960,10220,10230,10230,10220,658
20230713,112900,9830082040,10220,10230,10230,10220,2324
20230713,112800,9806329750,10230,10230,10230,10220,895
20230713,112700,9797179500,10220,10220,10230,10220,1120
20230713,112600,9785732580,10220,10230,10230,10220,300
20230713,112500,9782663610,10230,10250,10250,10230,1333
20230713,112400,9769025540,10250,10250,10250,10250,235
20230713,112300,9766616790,10250,10240,10250,10240,1150
20230713,112200,9754829790,10240,10240,10240,10240,416
20230713,112100,9750569950,10250,10240,10250,10240,1496
20230713,112000,9735249600,10240,10250,10250,10240,415
20230713,111900,9730997160,10250,10250,10260,10250,1132
20230713,111800,9719393310,10260,10260,10260,10260,150
20230713,111700,9717854310,10260,10250,10260,10250,254
20230713,111600,9715250550,10250,10260,10260,10250,685
20230713,111500,9708228770,10250,10250,10250,10250,1000
20230713,111400,9697978770,10250,10250,10280,10250,4374
20230713,111300,9653088640,10240,10240,10240,10240,801
20230713,111200,9644886400,10240,10240,10250,10240,472
20230713,111100,9640051100,10240,10250,10250,10240,123
20230713,111000,9638791570,10250,10250,10250,10250,266
20230713,110900,9636065070,10250,10250,10260,10250,51
20230713,110800,9635542310,10250,10250,10260,10240,1319
20230713,110700,9622025710,10260,10260,10260,10250,731
20230713,110600,9614526150,10260,10250,10260,10240,1212
20230713,110500,9602107800,10250,10260,10260,10250,432
20230713,110400,9597677750,10260,10260,10260,10240,471
20230713,110300,9592845390,10260,10240,10260,10240,7005
20230713,110200,9521094190,10230,10230,10240,10230,734
20230713,110100,9513580370,10230,10240,10240,10230,1347
20230713,110000,9499790560,10230,10210,10230,10210,655
20230713,105900,9493098460,10220,10220,10230,10210,3180
20230713,105800,9460617470,10220,10230,10240,10220,1326
20230713,105700,9447056650,10230,10240,10240,10220,721
20230713,105600,9439681890,10240,10240,10240,10210,1349
20230713,105500,9425887140,10240,10250,10250,10240,20
20230713,105400,9425682240,10250,10220,10250,10220,230
20230713,105300,9423331050,10220,10250,10250,10220,1042
20230713,105200,9412680380,10220,10250,10250,10220,1238
20230713,105100,9400023840,10240,10250,10250,10240,218
20230713,105000,9397789350,10250,10220,10250,10220,580
20230713,104900,9391861360,10230,10270,10270,10220,24
20230713,104800,9391615480,10270,10280,10280,10210,3731
20230713,104700,9353456330,10280,10260,10280,10250,1673
20230713,104600,9336295550,10260,10250,10260,10240,2245
20230713,104500,9313286820,10240,10240,10240,10240,628
20230713,104400,9306856100,10240,10270,10280,10240,1583
20230713,104300,9290620400,10280,10270,10280,10260,550
20230713,104200,9284975400,10260,10260,10260,10260,12
20230713,104100,9284852280,10260,10250,10280,10240,131
20230713,104000,9283506780,10240,10280,10280,10240,1221
20230713,103900,9270974650,10280,10270,10280,10270,116
20230713,103800,9269783160,10270,10280,10280,10270,244
20230713,103700,9267274970,10280,10290,10290,10270,7040
20230713,103600,9194857210,10290,10280,10290,10280,2081
20230713,103500,9173460170,10280,10280,10290,10280,532
20230713,103400,9167988510,10290,10260,10290,10260,817
20230713,103300,9159594220,10260,10220,10260,10210,1273
20230713,103200,9146583450,10220,10240,10240,10220,551
20230713,103100,9140945810,10240,10260,10260,10240,584
20230713,103000,9134963010,10260,10250,10260,10240,2041
20230713,102900,9114049830,10250,10270,10270,10250,2885
20230713,102800,9084448920,10280,10280,10280,10270,1619
20230713,102700,9067815320,10280,10280,10280,10270,744
20230713,102600,9060168030,10280,10290,10290,10280,1242
20230713,102500,9047400040,10290,10290,10290,10280,1338
20230713,102400,9033637020,10290,10300,10300,10290,1932
20230713,102300,9013749840,10300,10290,10310,10290,1988
20230713,102200,8993268600,10290,10290,10300,10290,2988
20230713,102100,8962514150,10290,10300,10300,10290,2262
20230713,102000,8939224260,10300,10300,10300,10280,2348
20230713,101900,8915056740,10300,10240,10300,10240,3548
20230713,101800,8878635770,10240,10210,10240,10200,917
20230713,101700,8869271160,10210,10180,10210,10170,2005
20230713,101600,8848840140,10180,10180,10180,10170,535
20230713,101500,8843397360,10180,10180,10180,10170,462
20230713,101400,8838695860,10180,10170,10180,10170,895
20230713,101300,8829587450,10170,10180,10180,10170,1345
20230713,101200,8815903720,10170,10170,10180,10160,1318
20230713,101100,8802501500,10170,10170,10180,10160,375
20230713,101000,8798686780,10160,10160,10170,10160,1781
20230713,100900,8780579530,10160,10160,10170,10150,1671
20230713,100800,8763613020,10160,10170,10170,10150,7706
20230713,100700,8685313410,10180,10190,10190,10170,2108
20230713,100600,8663856790,10200,10180,10200,10180,814
20230713,100500,8655561130,10180,10200,10200,10170,3685
20230713,100400,8618054110,10200,10210,10220,10180,10901
20230713,100300,8506863030,10220,10240,10240,10210,5488
20230713,100200,8450779350,10240,10230,10240,10230,2141
20230713,100100,8428873030,10230,10240,10240,10220,1171
20230713,100000,8416898050,10230,10240,10240,10220,309
20230713,095900,8413737900,10220,10240,10240,10210,3535
20230713,095800,8377601970,10250,10230,10250,10230,634
20230713,095700,8371114530,10240,10220,10240,10210,3748
20230713,095600,8332800230,10220,10240,10240,10220,2531
20230713,095500,8306920620,10240,10260,10260,10240,2588
20230713,095400,8280404500,10260,10250,10260,10250,436
20230713,095300,8275934050,10260,10260,10260,10250,35
20230713,095200,8275575050,10260,10260,10260,10240,3048
20230713,095100,8244336950,10260,10250,10260,10240,1460
20230713,095000,8229370210,10240,10260,10260,10240,3688
20230713,094900,8191569990,10260,10270,10270,10250,1396
20230713,094800,8177246380,10270,10260,10280,10260,2361
20230713,094700,8153002040,10270,10250,10280,10250,617
20230713,094600,8146676890,10240,10250,10280,10240,2319
20230713,094500,8122907970,10250,10270,10290,10250,4527
20230713,094400,8076448040,10270,10290,10300,10270,2111
20230713,094300,8054755230,10290,10300,10300,10290,2836
20230713,094200,8025567000,10300,10300,10310,10270,4829
20230713,094100,7975848270,10300,10290,10310,10290,3645
20230713,094000,7938315750,10290,10300,10330,10290,2506
20230713,093900,7912472700,10300,10270,10300,10270,3161
20230713,093800,7879939180,10270,10290,10300,10260,2768
20230713,093700,7851479950,10290,10320,10330,10280,4597
20230713,093600,7804109650,10320,10320,10340,10310,3259
20230713,093500,7770471650,10320,10310,10350,10300,9004
20230713,093400,7677467800,10310,10320,10340,10310,2567
20230713,093300,7650971610,10320,10360,10360,10310,5454
20230713,093200,7594624780,10330,10320,10380,10260,22290
20230713,093100,7364182650,10310,10250,10350,10230,10244
20230713,093000,7258959750,10240,10240,10280,10240,3968
20230713,092900,7218261220,10250,10210,10250,10210,3145
20230713,092800,7186123200,10220,10240,10250,10200,8836
20230713,092700,7095824910,10240,10280,10280,10240,6312
20230713,092600,7031063540,10280,10290,10300,10280,4180
20230713,092500,6988074270,10290,10310,10310,10270,8594
20230713,092400,6899660190,10310,10300,10310,10280,6996
20230713,092300,6827636060,10290,10290,10300,10280,6896
20230713,092200,6756659250,10290,10280,10290,10280,2556
20230713,092100,6730381370,10280,10280,10290,10270,3161
20230713,092000,6697911760,10280,10290,10290,10270,2399
20230713,091900,6673240160,10290,10290,10290,10270,5779
20230713,091800,6613835070,10270,10280,10290,10260,6599
20230713,091700,6546034100,10280,10280,10300,10260,5396
20230713,091600,6490618220,10300,10340,10350,10250,21838
20230713,091500,6265698390,10340,10370,10400,10330,8447
20230713,091400,6178183530,10370,10410,10410,10350,12816
20230713,091300,6045242150,10410,10380,10420,10380,17757
20230713,091200,5860763340,10380,10390,10430,10370,13761
20230713,091100,5717618770,10370,10340,10390,10330,13532
20230713,091000,5577405610,10340,10370,10370,10330,7618
20230713,090900,5498615750,10370,10390,10420,10320,16593
20230713,090800,5326851230,10390,10400,10430,10370,8860
20230713,090700,5234719180,10400,10440,10470,10380,22897
20230713,090600,4996180970,10430,10370,10470,10370,15910
20230713,090500,4830427020,10370,10350,10370,10330,13018
20230713,090400,4695735430,10340,10470,10470,10320,65238
20230713,090300,4017632310,10470,10520,10520,10430,38749
20230713,090200,3612083940,10520,10500,10520,10470,63960
20230713,090100,2940789670,10490,10510,10540,10450,86742
20230713,090000,2030086910,10520,10440,10550,10370,194075