stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,204500,21742483670,10780,10780,10780,10780,60138
20230714,204400,21742483670,10780,10780,10780,10780,0
20230714,204300,21742483670,10780,10780,10780,10780,0
20230714,204200,21742483670,10780,10780,10780,10780,0
20230714,204100,21742483670,10780,10780,10780,10780,0
20230714,204000,21742483670,10780,10780,10780,10780,0
20230714,203900,21742483670,10780,10780,10780,10780,0
20230714,203800,21742483670,10780,10780,10780,10780,0
20230714,203700,21742483670,10780,10780,10780,10780,0
20230714,203600,21742483670,10780,10780,10780,10780,0
20230714,203500,21742483670,10780,10780,10780,10780,0
20230714,203400,21742483670,10780,10780,10780,10780,0
20230714,203300,21742483670,10780,10780,10780,10780,0
20230714,203200,21742483670,10780,10780,10780,10780,0
20230714,203100,21742483670,10780,10780,10780,10780,0
20230714,203000,21742483670,10780,10780,10780,10780,0
20230714,202900,21742483670,10780,10780,10780,10780,0
20230714,202800,21742483670,10780,10780,10780,10780,0
20230714,202700,21742483670,10780,10780,10780,10780,0
20230714,202600,21742483670,10780,10780,10780,10780,0
20230714,202500,21742483670,10780,10780,10780,10780,0
20230714,202400,21742483670,10780,10780,10780,10780,0
20230714,202300,21742483670,10780,10780,10780,10780,0
20230714,202200,21742483670,10780,10780,10780,10780,0
20230714,202100,21742483670,10780,10780,10780,10780,0
20230714,202000,21742483670,10780,10780,10780,10780,0
20230714,201900,21742483670,10780,10780,10780,10780,0
20230714,201800,21742483670,10780,10780,10780,10780,0
20230714,201700,21742483670,10780,10780,10780,10780,0
20230714,201600,21742483670,10780,10780,10780,10780,0
20230714,201500,21742483670,10780,10780,10780,10780,60138
20230714,201400,21742483670,10780,10780,10780,10780,0
20230714,201300,21742483670,10780,10780,10780,10780,0
20230714,201200,21742483670,10780,10780,10780,10780,0
20230714,201100,21742483670,10780,10780,10780,10780,0
20230714,201000,21742483670,10780,10780,10780,10780,0
20230714,200900,21742483670,10780,10780,10780,10780,0
20230714,200800,21742483670,10780,10780,10780,10780,0
20230714,200700,21742483670,10780,10780,10780,10780,0
20230714,200600,21742483670,10780,10780,10780,10780,0
20230714,200500,21742483670,10780,10780,10780,10780,0
20230714,200400,21742483670,10780,10780,10780,10780,0
20230714,200300,21742483670,10780,10780,10780,10780,0
20230714,200200,21742483670,10780,10780,10780,10780,0
20230714,200100,21742483670,10780,10780,10780,10780,0
20230714,200000,21742483670,10780,10780,10780,10780,0
20230714,195900,21742483670,10780,10780,10780,10780,0
20230714,195800,21742483670,10780,10780,10780,10780,0
20230714,195700,21742483670,10780,10780,10780,10780,0
20230714,195600,21742483670,10780,10780,10780,10780,0
20230714,195500,21742483670,10780,10780,10780,10780,0
20230714,195400,21742483670,10780,10780,10780,10780,0
20230714,195300,21742483670,10780,10780,10780,10780,0
20230714,195200,21742483670,10780,10780,10780,10780,0
20230714,195100,21742483670,10780,10780,10780,10780,0
20230714,195000,21742483670,10780,10780,10780,10780,0
20230714,194900,21742483670,10780,10780,10780,10780,0
20230714,194800,21742483670,10780,10780,10780,10780,0
20230714,194700,21742483670,10780,10780,10780,10780,0
20230714,194600,21742483670,10780,10780,10780,10780,0
20230714,194500,21742483670,10780,10780,10780,10780,60138
20230714,194400,21742483670,10780,10780,10780,10780,0
20230714,194300,21742483670,10780,10780,10780,10780,0
20230714,194200,21742483670,10780,10780,10780,10780,0
20230714,194100,21742483670,10780,10780,10780,10780,0
20230714,194000,21742483670,10780,10780,10780,10780,0
20230714,193900,21742483670,10780,10780,10780,10780,0
20230714,193800,21742483670,10780,10780,10780,10780,0
20230714,193700,21742483670,10780,10780,10780,10780,0
20230714,193600,21742483670,10780,10780,10780,10780,0
20230714,193500,21742483670,10780,10780,10780,10780,0
20230714,193400,21742483670,10780,10780,10780,10780,0
20230714,193300,21742483670,10780,10780,10780,10780,0
20230714,193200,21742483670,10780,10780,10780,10780,0
20230714,193100,21742483670,10780,10780,10780,10780,0
20230714,193000,21742483670,10780,10780,10780,10780,0
20230714,192900,21742483670,10780,10780,10780,10780,0
20230714,192800,21742483670,10780,10780,10780,10780,0
20230714,192700,21742483670,10780,10780,10780,10780,0
20230714,192600,21742483670,10780,10780,10780,10780,0
20230714,192500,21742483670,10780,10780,10780,10780,0
20230714,192400,21742483670,10780,10780,10780,10780,0
20230714,192300,21742483670,10780,10780,10780,10780,0
20230714,192200,21742483670,10780,10780,10780,10780,0
20230714,192100,21742483670,10780,10780,10780,10780,0
20230714,192000,21742483670,10780,10780,10780,10780,0
20230714,191900,21742483670,10780,10780,10780,10780,0
20230714,191800,21742483670,10780,10780,10780,10780,0
20230714,191700,21742483670,10780,10780,10780,10780,0
20230714,191600,21742483670,10780,10780,10780,10780,0
20230714,191500,21742483670,10780,10780,10780,10780,60138
20230714,191400,21742483670,10780,10780,10780,10780,0
20230714,191300,21742483670,10780,10780,10780,10780,0
20230714,191200,21742483670,10780,10780,10780,10780,0
20230714,191100,21742483670,10780,10780,10780,10780,0
20230714,191000,21742483670,10780,10780,10780,10780,0
20230714,190900,21742483670,10780,10780,10780,10780,0
20230714,190800,21742483670,10780,10780,10780,10780,0
20230714,190700,21742483670,10780,10780,10780,10780,0
20230714,190600,21742483670,10780,10780,10780,10780,0
20230714,190500,21742483670,10780,10780,10780,10780,0
20230714,190400,21742483670,10780,10780,10780,10780,0
20230714,190300,21742483670,10780,10780,10780,10780,0
20230714,190200,21742483670,10780,10780,10780,10780,0
20230714,190100,21742483670,10780,10780,10780,10780,0
20230714,190000,21742483670,10780,10780,10780,10780,0
20230714,185900,21742483670,10780,10780,10780,10780,0
20230714,185800,21742483670,10780,10780,10780,10780,0
20230714,185700,21742483670,10780,10780,10780,10780,0
20230714,185600,21742483670,10780,10780,10780,10780,0
20230714,185500,21742483670,10780,10780,10780,10780,0
20230714,185400,21742483670,10780,10780,10780,10780,0
20230714,185300,21742483670,10780,10780,10780,10780,0
20230714,185200,21742483670,10780,10780,10780,10780,0
20230714,185100,21742483670,10780,10780,10780,10780,0
20230714,185000,21742483670,10780,10780,10780,10780,0
20230714,184900,21742483670,10780,10780,10780,10780,0
20230714,184800,21742483670,10780,10780,10780,10780,0
20230714,184700,21742483670,10780,10780,10780,10780,0
20230714,184600,21742483670,10780,10780,10780,10780,0
20230714,184500,21742483670,10780,10780,10780,10780,60138
20230714,184400,21742483670,10780,10780,10780,10780,0
20230714,184300,21742483670,10780,10780,10780,10780,0
20230714,184200,21742483670,10780,10780,10780,10780,0
20230714,184100,21742483670,10780,10780,10780,10780,0
20230714,184000,21742483670,10780,10780,10780,10780,0
20230714,183900,21742483670,10780,10780,10780,10780,0
20230714,183800,21742483670,10780,10780,10780,10780,0
20230714,183700,21742483670,10780,10780,10780,10780,0
20230714,183600,21742483670,10780,10780,10780,10780,0
20230714,183500,21742483670,10780,10780,10780,10780,0
20230714,183400,21742483670,10780,10780,10780,10780,0
20230714,183300,21742483670,10780,10780,10780,10780,0
20230714,183200,21742483670,10780,10780,10780,10780,0
20230714,183100,21742483670,10780,10780,10780,10780,0
20230714,183000,21742483670,10780,10780,10780,10780,0
20230714,182900,21742483670,10780,10780,10780,10780,0
20230714,182800,21742483670,10780,10780,10780,10780,0
20230714,182700,21742483670,10780,10780,10780,10780,0
20230714,182600,21742483670,10780,10780,10780,10780,0
20230714,182500,21742483670,10780,10780,10780,10780,0
20230714,182400,21742483670,10780,10780,10780,10780,0
20230714,182300,21742483670,10780,10780,10780,10780,0
20230714,182200,21742483670,10780,10780,10780,10780,0
20230714,182100,21742483670,10780,10780,10780,10780,0
20230714,182000,21742483670,10780,10780,10780,10780,0
20230714,181900,21742483670,10780,10780,10780,10780,0
20230714,181800,21742483670,10780,10780,10780,10780,0
20230714,181700,21742483670,10780,10780,10780,10780,0
20230714,181600,21742483670,10780,10780,10780,10780,0
20230714,181500,21742483670,10780,10780,10780,10780,60138
20230714,181400,21742483670,10780,10780,10780,10780,0
20230714,181300,21742483670,10780,10780,10780,10780,0
20230714,181200,21742483670,10780,10780,10780,10780,0
20230714,181100,21742483670,10780,10780,10780,10780,0
20230714,181000,21742483670,10780,10780,10780,10780,0
20230714,180900,21742483670,10780,10780,10780,10780,0
20230714,180800,21742483670,10780,10780,10780,10780,0
20230714,180700,21742483670,10780,10780,10780,10780,0
20230714,180600,21742483670,10780,10780,10780,10780,0
20230714,180500,21742483670,10780,10780,10780,10780,0
20230714,180400,21742483670,10780,10780,10780,10780,0
20230714,180300,21742483670,10780,10780,10780,10780,0
20230714,180200,21742483670,10780,10780,10780,10780,0
20230714,180100,21742483670,10780,10780,10780,10780,0
20230714,180000,21742483670,10780,10780,10780,10780,0
20230714,175900,21742483670,10780,10780,10780,10780,0
20230714,175800,21742483670,10780,10780,10780,10780,0
20230714,175700,21742483670,10780,10780,10780,10780,0
20230714,175600,21742483670,10780,10780,10780,10780,0
20230714,175500,21742483670,10780,10780,10780,10780,0
20230714,175400,21742483670,10780,10780,10780,10780,0
20230714,175300,21742483670,10780,10780,10780,10780,0
20230714,175200,21742483670,10780,10780,10780,10780,0
20230714,175100,21742483670,10780,10780,10780,10780,0
20230714,175000,21742483670,10780,10780,10780,10780,0
20230714,174900,21742483670,10780,10780,10780,10780,0
20230714,174800,21742483670,10780,10780,10780,10780,0
20230714,174700,21742483670,10780,10780,10780,10780,0
20230714,174600,21742483670,10780,10780,10780,10780,0
20230714,174500,21742483670,10780,10780,10780,10780,60138
20230714,174400,21742483670,10780,10780,10780,10780,0
20230714,174300,21742483670,10780,10780,10780,10780,0
20230714,174200,21742483670,10780,10780,10780,10780,0
20230714,174100,21742483670,10780,10780,10780,10780,0
20230714,174000,21742483670,10780,10780,10780,10780,0
20230714,173900,21742483670,10780,10780,10780,10780,0
20230714,173800,21742483670,10780,10780,10780,10780,0
20230714,173700,21742483670,10780,10780,10780,10780,0
20230714,173600,21742483670,10780,10780,10780,10780,0
20230714,173500,21742483670,10780,10780,10780,10780,0
20230714,173400,21742483670,10780,10780,10780,10780,0
20230714,173300,21742483670,10780,10780,10780,10780,0
20230714,173200,21742483670,10780,10780,10780,10780,0
20230714,173100,21742483670,10780,10780,10780,10780,0
20230714,173000,21742483670,10780,10780,10780,10780,0
20230714,172900,21742483670,10780,10780,10780,10780,0
20230714,172800,21742483670,10780,10780,10780,10780,0
20230714,172700,21742483670,10780,10780,10780,10780,0
20230714,172600,21742483670,10780,10780,10780,10780,0
20230714,172500,21742483670,10780,10780,10780,10780,0
20230714,172400,21742483670,10780,10780,10780,10780,0
20230714,172300,21742483670,10780,10780,10780,10780,0
20230714,172200,21742483670,10780,10780,10780,10780,0
20230714,172100,21742483670,10780,10780,10780,10780,0
20230714,172000,21742483670,10780,10780,10780,10780,0
20230714,171900,21742483670,10780,10780,10780,10780,0
20230714,171800,21742483670,10780,10780,10780,10780,0
20230714,171700,21742483670,10780,10780,10780,10780,0
20230714,171600,21742483670,10780,10780,10780,10780,0
20230714,171500,21742483670,10780,10780,10780,10780,60138
20230714,171400,21742483670,10780,10780,10780,10780,0
20230714,171300,21742483670,10780,10780,10780,10780,0
20230714,171200,21742483670,10780,10780,10780,10780,0
20230714,171100,21742483670,10780,10780,10780,10780,0
20230714,171000,21742483670,10780,10780,10780,10780,0
20230714,170900,21742483670,10780,10780,10780,10780,0
20230714,170800,21742483670,10780,10780,10780,10780,0
20230714,170700,21742483670,10780,10780,10780,10780,0
20230714,170600,21742483670,10780,10780,10780,10780,0
20230714,170500,21742483670,10780,10780,10780,10780,0
20230714,170400,21742483670,10780,10780,10780,10780,0
20230714,170300,21742483670,10780,10780,10780,10780,0
20230714,170200,21742483670,10780,10780,10780,10780,0
20230714,170100,21742483670,10780,10780,10780,10780,0
20230714,170000,21742483670,10780,10780,10780,10780,0
20230714,165900,21742483670,10780,10780,10780,10780,0
20230714,165800,21742483670,10780,10780,10780,10780,0
20230714,165700,21742483670,10780,10780,10780,10780,0
20230714,165600,21742483670,10780,10780,10780,10780,0
20230714,165500,21742483670,10780,10780,10780,10780,0
20230714,165400,21742483670,10780,10780,10780,10780,0
20230714,165300,21742483670,10780,10780,10780,10780,0
20230714,165200,21742483670,10780,10780,10780,10780,0
20230714,165100,21742483670,10780,10780,10780,10780,0
20230714,165000,21742483670,10780,10780,10780,10780,0
20230714,164900,21742483670,10780,10780,10780,10780,0
20230714,164800,21742483670,10780,10780,10780,10780,0
20230714,164700,21742483670,10780,10780,10780,10780,0
20230714,164600,21742483670,10780,10780,10780,10780,0
20230714,164500,21742483670,10780,10780,10780,10780,60138
20230714,164400,21742483670,10780,10780,10780,10780,0
20230714,164300,21742483670,10780,10780,10780,10780,0
20230714,164200,21742483670,10780,10780,10780,10780,0
20230714,164100,21742483670,10780,10780,10780,10780,0
20230714,164000,21742483670,10780,10780,10780,10780,0
20230714,163900,21742483670,10780,10780,10780,10780,0
20230714,163800,21742483670,10780,10780,10780,10780,0
20230714,163700,21742483670,10780,10780,10780,10780,0
20230714,163600,21742483670,10780,10780,10780,10780,0
20230714,163500,21742483670,10780,10780,10780,10780,0
20230714,163400,21742483670,10780,10780,10780,10780,0
20230714,163300,21742483670,10780,10780,10780,10780,0
20230714,163200,21742483670,10780,10780,10780,10780,0
20230714,163100,21742483670,10780,10780,10780,10780,0
20230714,163000,21742483670,10780,10780,10780,10780,0
20230714,162900,21742483670,10780,10780,10780,10780,0
20230714,162800,21742483670,10780,10780,10780,10780,0
20230714,162700,21742483670,10780,10780,10780,10780,0
20230714,162600,21742483670,10780,10780,10780,10780,0
20230714,162500,21742483670,10780,10780,10780,10780,0
20230714,162400,21742483670,10780,10780,10780,10780,0
20230714,162300,21742483670,10780,10780,10780,10780,0
20230714,162200,21742483670,10780,10780,10780,10780,0
20230714,162100,21742483670,10780,10780,10780,10780,0
20230714,162000,21742483670,10780,10780,10780,10780,0
20230714,161900,21742483670,10780,10780,10780,10780,0
20230714,161800,21742483670,10780,10780,10780,10780,0
20230714,161700,21742483670,10780,10780,10780,10780,0
20230714,161600,21742483670,10780,10780,10780,10780,0
20230714,161500,21742483670,10780,10780,10780,10780,60138
20230714,161400,21742483670,10780,10780,10780,10780,0
20230714,161300,21742483670,10780,10780,10780,10780,0
20230714,161200,21742483670,10780,10780,10780,10780,0
20230714,161100,21742483670,10780,10780,10780,10780,0
20230714,161000,21742483670,10780,10780,10780,10780,0
20230714,160900,21742483670,10780,10780,10780,10780,0
20230714,160800,21742483670,10780,10780,10780,10780,0
20230714,160700,21742483670,10780,10780,10780,10780,0
20230714,160600,21742483670,10780,10780,10780,10780,0
20230714,160500,21742483670,10780,10780,10780,10780,0
20230714,160400,21742483670,10780,10780,10780,10780,0
20230714,160300,21742483670,10780,10780,10780,10780,0
20230714,160200,21742483670,10780,10780,10780,10780,0
20230714,160100,21742483670,10780,10780,10780,10780,0
20230714,160000,21742483670,10780,10780,10780,10780,0
20230714,155900,21742483670,10780,10780,10780,10780,0
20230714,155800,21742483670,10780,10780,10780,10780,0
20230714,155700,21742483670,10780,10780,10780,10780,0
20230714,155600,21742483670,10780,10780,10780,10780,0
20230714,155500,21742483670,10780,10780,10780,10780,0
20230714,155400,21742483670,10780,10780,10780,10780,0
20230714,155300,21742483670,10780,10780,10780,10780,0
20230714,155200,21742483670,10780,10780,10780,10780,0
20230714,155100,21742483670,10780,10780,10780,10780,0
20230714,155000,21742483670,10780,10780,10780,10780,0
20230714,154900,21742483670,10780,10780,10780,10780,0
20230714,154800,21742483670,10780,10780,10780,10780,0
20230714,154700,21742483670,10780,10780,10780,10780,0
20230714,154600,21742483670,10780,10780,10780,10780,0
20230714,154500,21742483670,10780,10780,10780,10780,60138
20230714,154400,21742483670,10780,10780,10780,10780,0
20230714,154300,21742483670,10780,10780,10780,10780,0
20230714,154200,21742483670,10780,10780,10780,10780,0
20230714,154100,21742483670,10780,10780,10780,10780,0
20230714,154000,21742483670,10780,10780,10780,10780,0
20230714,153900,21742483670,10780,10780,10780,10780,0
20230714,153800,21742483670,10780,10780,10780,10780,0
20230714,153700,21742483670,10780,10780,10780,10780,0
20230714,153600,21742483670,10780,10780,10780,10780,0
20230714,153500,21742483670,10780,10780,10780,10780,0
20230714,153400,21742483670,10780,10780,10780,10780,0
20230714,153300,21742483670,10780,10780,10780,10780,0
20230714,153200,21742483670,10780,10780,10780,10780,0
20230714,153100,21742483670,10780,10780,10780,10780,0
20230714,153000,21742483670,10780,10780,10780,10780,60138
20230714,152900,21094196030,10800,10800,10800,10800,0
20230714,152800,21094196030,10800,10800,10800,10800,0
20230714,152700,21094196030,10800,10800,10800,10800,0
20230714,152600,21094196030,10800,10800,10800,10800,0
20230714,152500,21094196030,10800,10800,10800,10800,0
20230714,152400,21094196030,10800,10800,10800,10800,0
20230714,152300,21094196030,10800,10800,10800,10800,0
20230714,152200,21094196030,10800,10800,10800,10800,0
20230714,152100,21094196030,10800,10800,10800,10800,0
20230714,152000,21094196030,10800,10800,10800,10800,0
20230714,151900,21094196030,10800,10820,10830,10770,42858
20230714,151800,20631521740,10820,10740,10830,10740,52336
20230714,151700,20067428880,10740,10680,10740,10670,43529
20230714,151600,19601411460,10680,10680,10690,10660,13936
20230714,151500,19452634640,10680,10680,10690,10670,18496
20230714,151400,19255085900,10680,10650,10680,10640,28669
20230714,151300,18949295830,10660,10610,10670,10600,28409
20230714,151200,18646823540,10600,10590,10620,10580,30846
20230714,151100,18319837080,10580,10560,10590,10550,21468
20230714,151000,18092802390,10550,10550,10560,10550,14874
20230714,150900,17935845270,10550,10540,10560,10530,12389
20230714,150800,17805159130,10530,10520,10550,10510,17590
20230714,150700,17620037650,10530,10530,10550,10520,19134
20230714,150600,17418381400,10530,10510,10540,10510,18480
20230714,150500,17223950280,10510,10520,10530,10500,7068
20230714,150400,17149639520,10520,10500,10520,10490,12053
20230714,150300,17022921810,10500,10520,10530,10450,14222
20230714,150200,16873632320,10520,10490,10520,10490,25225
20230714,150100,16608850070,10500,10470,10500,10470,16573
20230714,150000,16434997420,10470,10440,10490,10440,15027
20230714,145900,16277666270,10440,10400,10440,10390,4484
20230714,145800,16230969440,10400,10420,10420,10400,3713
20230714,145700,16192335050,10400,10410,10410,10400,6428
20230714,145600,16125450540,10410,10410,10430,10410,3863
20230714,145500,16085222340,10410,10450,10450,10400,6366
20230714,145400,16018885960,10450,10470,10470,10430,9455
20230714,145300,15920100030,10470,10450,10480,10440,16837
20230714,145200,15743938060,10450,10370,10460,10370,34952
20230714,145100,15379516840,10360,10370,10370,10360,4681
20230714,145000,15330997670,10370,10370,10380,10360,6836
20230714,144900,15260125880,10370,10380,10390,10370,4466
20230714,144800,15213770980,10380,10380,10390,10380,1279
20230714,144700,15200493890,10380,10410,10410,10380,2315
20230714,144600,15176420050,10400,10360,10420,10350,32964
20230714,144500,14833883990,10350,10370,10380,10350,2864
20230714,144400,14804195730,10370,10390,10390,10340,7436
20230714,144300,14727191910,10380,10370,10390,10370,20710
20230714,144200,14512388550,10370,10370,10380,10360,14957
20230714,144100,14357229220,10370,10330,10370,10330,10358
20230714,144000,14250028870,10330,10330,10340,10320,1969
20230714,143900,14229687850,10330,10300,10340,10300,8162
20230714,143800,14145420300,10300,10330,10330,10300,8255
20230714,143700,14060302410,10320,10320,10330,10300,5050
20230714,143600,14008161260,10310,10320,10330,10310,2581
20230714,143500,13981524000,10310,10340,10350,10310,8050
20230714,143400,13898414970,10340,10240,10350,10240,20955
20230714,143300,13682487020,10240,10220,10250,10220,2326
20230714,143200,13658664890,10220,10220,10220,10220,290
20230714,143100,13655701090,10210,10230,10240,10210,2228
20230714,143000,13632916540,10220,10230,10230,10220,374
20230714,142900,13629093180,10230,10220,10230,10220,248
20230714,142800,13626557140,10230,10240,10240,10230,81
20230714,142700,13625728250,10220,10220,10230,10220,730
20230714,142600,13618262650,10220,10230,10240,10220,1816
20230714,142500,13599693410,10230,10210,10230,10210,4221
20230714,142400,13556537270,10210,10200,10210,10190,966
20230714,142300,13546681230,10210,10190,10210,10190,1023
20230714,142200,13536246640,10200,10200,10200,10200,400
20230714,142100,13532166640,10200,10200,10200,10200,217
20230714,142000,13529953240,10220,10220,10220,10200,1919
20230714,141900,13510359450,10230,10230,10230,10230,1042
20230714,141800,13499699790,10230,10240,10240,10230,1718
20230714,141700,13482119510,10230,10220,10240,10220,1061
20230714,141600,13471266650,10230,10220,10230,10220,2312
20230714,141500,13447626990,10210,10230,10230,10210,2691
20230714,141400,13420119410,10230,10170,10230,10160,11603
20230714,141300,13301667970,10170,10170,10180,10170,250
20230714,141200,13299124990,10170,10180,10180,10170,27
20230714,141100,13298850330,10190,10160,10190,10160,69
20230714,141000,13298149230,10160,10190,10190,10160,1257
20230714,140900,13285345410,10190,10180,10190,10180,115
20230714,140800,13284174690,10160,10170,10180,10160,1600
20230714,140700,13267894830,10170,10150,10170,10150,631
20230714,140600,13261484260,10150,10150,10150,10150,16
20230714,140500,13261321860,10150,10140,10150,10140,1375
20230714,140400,13247378820,10150,10150,10150,10150,351
20230714,140300,13243816170,10140,10150,10150,10140,893
20230714,140200,13234754260,10160,10170,10170,10150,571
20230714,140100,13228949220,10170,10160,10170,10160,2557
20230714,140000,13202968150,10160,10150,10160,10150,816
20230714,135900,13194685610,10150,10150,10160,10150,87
20230714,135800,13193801960,10150,10160,10170,10150,750
20230714,135700,13186184830,10160,10160,10160,10160,604
20230714,135600,13180048190,10160,10170,10170,10160,358
20230714,135500,13176409900,10170,10170,10170,10170,366
20230714,135400,13172687680,10170,10180,10180,10170,359
20230714,135300,13169034110,10170,10170,10170,10170,290
20230714,135200,13166084810,10180,10180,10190,10180,1250
20230714,135100,13153359770,10180,10170,10180,10160,1354
20230714,135000,13139580010,10170,10180,10180,10170,435
20230714,134900,13135155920,10170,10180,10180,10170,6567
20230714,134800,13068366770,10170,10180,10180,10170,3321
20230714,134700,13034584990,10180,10170,10180,10170,123
20230714,134600,13033333470,10180,10180,10180,10170,605
20230714,134500,13027174670,10180,10180,10180,10170,113
20230714,134400,13026025070,10170,10170,10180,10170,950
20230714,134300,13016355500,10180,10180,10190,10180,1004
20230714,134200,13006134480,10190,10180,10190,10160,5752
20230714,134100,12947578730,10180,10150,10180,10150,5776
20230714,134000,12888880900,10150,10140,10150,10140,2071
20230714,133900,12867879950,10130,10120,10140,10120,292
20230714,133800,12864922780,10120,10140,10140,10120,229
20230714,133700,12862600920,10140,10140,10140,10140,306
20230714,133600,12859498080,10140,10100,10140,10100,816
20230714,133500,12851256440,10100,10110,10140,10100,1920
20230714,133400,12831862730,10110,10100,10110,10100,406
20230714,133300,12827761130,10100,10110,10110,10100,38
20230714,133200,12827377040,10110,10100,10110,10100,152
20230714,133100,12825841320,10100,10110,10110,10100,51
20230714,133000,12825325820,10100,10100,10100,10100,293
20230714,132900,12822366520,10110,10110,10110,10110,108
20230714,132800,12821274640,10110,10090,10120,10090,220
20230714,132700,12819053990,10090,10090,10090,10090,97
20230714,132600,12818075260,10130,10130,10130,10080,2106
20230714,132500,12796828900,10130,10100,10130,10100,192
20230714,132400,12794884540,10100,10100,10100,10100,150
20230714,132300,12793369540,10100,10120,10120,10100,865
20230714,132200,12784628270,10120,10110,10120,10100,481
20230714,132100,12779767670,10100,10100,10100,10100,194
20230714,132000,12777808270,10110,10100,10110,10090,838
20230714,131900,12769340940,10080,10110,10110,10080,299
20230714,131800,12766326420,10080,10110,10110,10080,1189
20230714,131700,12754333240,10110,10110,10110,10110,15
20230714,131600,12754181590,10120,10110,10120,10100,3043
20230714,131500,12723441910,10110,10120,10120,10100,452
20230714,131400,12718873050,10130,10120,10130,10120,72
20230714,131300,12718144340,10140,10130,10140,10130,568
20230714,131200,12712390470,10130,10120,10130,10100,1052
20230714,131100,12701758850,10110,10140,10140,10110,184
20230714,131000,12699896690,10140,10150,10150,10110,417
20230714,130900,12695665730,10150,10110,10150,10110,233
20230714,130800,12693303060,10100,10140,10150,10100,1794
20230714,130700,12675119630,10130,10120,10140,10120,322
20230714,130600,12671857350,10130,10130,10140,10130,326
20230714,130500,12668554810,10130,10110,10130,10100,499
20230714,130400,12663505420,10110,10110,10110,10110,230
20230714,130300,12661180120,10110,10100,10110,10100,238
20230714,130200,12658774110,10100,10110,10110,10100,560
20230714,130100,12653115910,10110,10100,10110,10090,238
20230714,130000,12650712370,10100,10110,10110,10100,47
20230714,125900,12650237260,10110,10110,10110,10110,10
20230714,125800,12650136160,10110,10110,10110,10110,100
20230714,125700,12649125160,10070,10090,10090,10070,800
20230714,125600,12641056370,10110,10090,10110,10090,432
20230714,125500,12636691560,10090,10100,10100,10090,381
20230714,125400,12632847150,10090,10100,10100,10090,524
20230714,125300,12627555750,10100,10090,10120,10090,681
20230714,125200,12620672670,10090,10100,10100,10090,202
20230714,125100,12618634470,10090,10100,10100,10090,309
20230714,125000,12615516460,10100,10110,10110,10100,25
20230714,124900,12615263830,10060,10040,10060,10040,768
20230714,124800,12607541350,10040,10050,10050,10040,200
20230714,124700,12605532420,10040,10050,10050,10040,449
20230714,124600,12601023080,10050,10050,10050,10040,4791
20230714,124500,12552915980,10050,10050,10050,10050,457
20230714,124400,12548323130,10050,10030,10050,10030,1044
20230714,124300,12537845430,10030,10030,10050,10030,1589
20230714,124200,12521898860,10030,10060,10060,10030,341
20230714,124100,12518475460,10020,10080,10080,10020,7754
20230714,124000,12440627020,10080,10110,10110,10080,845
20230714,123900,12432100930,10110,10080,10110,10060,249
20230714,123800,12429593450,10080,10060,10080,10060,481
20230714,123700,12424754270,10050,10070,10070,10050,1724
20230714,123600,12407405890,10070,10080,10080,10070,546
20230714,123500,12401905470,10080,10080,10080,10080,95
20230714,123400,12400947870,10080,10060,10080,10040,842
20230714,123300,12392469550,10060,10050,10070,10040,1593
20230714,123200,12376457530,10050,10090,10090,10020,6808
20230714,123100,12308085230,10090,10120,10120,10090,7632
20230714,123000,12230993020,10120,10120,10120,10110,580
20230714,122900,12225124930,10120,10120,10130,10110,563
20230714,122800,12219428160,10110,10130,10130,10110,407
20230714,122700,12215308850,10130,10130,10130,10120,530
20230714,122600,12209944450,10130,10120,10140,10110,843
20230714,122500,12201415100,10120,10140,10150,10120,2314
20230714,122400,12177984390,10150,10140,10150,10130,409
20230714,122300,12173840060,10160,10160,10160,10130,678
20230714,122200,12166965190,10150,10140,10150,10140,271
20230714,122100,12164216430,10150,10160,10160,10140,71
20230714,122000,12163496270,10150,10150,10150,10150,100
20230714,121900,12162481270,10160,10160,10160,10150,174
20230714,121800,12160714670,10150,10140,10170,10130,2199
20230714,121700,12138434300,10140,10140,10170,10140,1213
20230714,121600,12126109790,10140,10160,10160,10140,220
20230714,121500,12123878950,10140,10140,10140,10130,1234
20230714,121400,12111375280,10170,10170,10170,10170,21
20230714,121300,12111161710,10130,10170,10170,10130,6656
20230714,121200,12043648840,10170,10170,10170,10160,167
20230714,121100,12041950950,10170,10170,10170,10170,0
20230714,121000,12041950950,10170,10170,10180,10170,354
20230714,120900,12038349740,10150,10170,10170,10150,1301
20230714,120800,12025135940,10180,10150,10180,10150,111
20230714,120700,12024009200,10150,10160,10160,10150,245
20230714,120600,12021520270,10150,10150,10150,10150,0
20230714,120500,12021520270,10150,10150,10150,10150,500
20230714,120400,12016445270,10180,10190,10190,10180,429
20230714,120300,12012076000,10190,10190,10190,10190,1
20230714,120200,12012065810,10190,10160,10190,10160,251
20230714,120100,12009513310,10160,10150,10160,10140,106
20230714,120000,12008438200,10140,10160,10160,10140,611
20230714,115900,12002242640,10160,10140,10160,10140,4348
20230714,115800,11958153880,10150,10160,10160,10150,3328
20230714,115700,11924371290,10160,10160,10160,10160,1924
20230714,115600,11904823450,10160,10170,10170,10160,276
20230714,115500,11902019180,10170,10160,10170,10160,450
20230714,115400,11897445730,10160,10170,10170,10160,190
20230714,115300,11895513910,10170,10180,10180,10160,4209
20230714,115200,11852705390,10180,10180,10200,10180,1071
20230714,115100,11841794090,10180,10180,10190,10180,480
20230714,115000,11836907680,10190,10190,10190,10180,141
20230714,114900,11835472110,10200,10200,10200,10200,208
20230714,114800,11833350510,10200,10190,10200,10190,105
20230714,114700,11832279540,10180,10200,10200,10180,203
20230714,114600,11830209000,10180,10180,10200,10180,532
20230714,114500,11824784620,10200,10200,10210,10200,344
20230714,114400,11821275580,10210,10210,10210,10210,75
20230714,114300,11820509830,10210,10200,10210,10200,106
20230714,114200,11819428530,10200,10180,10200,10180,434
20230714,114100,11815010360,10180,10190,10190,10180,591
20230714,114000,11808991940,10180,10180,10180,10180,663
20230714,113900,11802242600,10180,10200,10200,10180,1041
20230714,113800,11791635700,10190,10210,10210,10190,127
20230714,113700,11790341030,10210,10210,10220,10210,427
20230714,113600,11785981330,10210,10210,10210,10210,176
20230714,113500,11784184370,10220,10210,10220,10210,284
20230714,113400,11781284250,10210,10200,10210,10180,372
20230714,113300,11777491890,10180,10200,10200,10180,45
20230714,113200,11777033270,10200,10190,10200,10180,355
20230714,113100,11773415480,10190,10180,10190,10180,777
20230714,113000,11765505600,10180,10200,10200,10180,582
20230714,112900,11759572460,10200,10200,10200,10200,20
20230714,112800,11759368460,10200,10190,10200,10180,139
20230714,112700,11757953360,10180,10210,10210,10180,175
20230714,112600,11756171230,10220,10220,10220,10220,0
20230714,112500,11756171230,10220,10170,10220,10170,680
20230714,112400,11749255580,10220,10180,10220,10160,737
20230714,112300,11741760370,10220,10170,10220,10160,1007
20230714,112200,11731527450,10170,10180,10180,10170,1523
20230714,112100,11716025240,10180,10200,10200,10180,2594
20230714,112000,11689582380,10210,10210,10210,10210,427
20230714,111900,11685222710,10210,10220,10220,10210,179
20230714,111800,11683395080,10210,10210,10210,10210,0
20230714,111700,11683395080,10210,10220,10230,10210,2105
20230714,111600,11661889350,10220,10220,10220,10210,1070
20230714,111500,11650953960,10210,10210,10210,10210,172
20230714,111400,11649197840,10210,10210,10210,10210,242
20230714,111300,11646727020,10190,10190,10190,10190,100
20230714,111200,11645708020,10190,10190,10190,10180,251
20230714,111100,11643150730,10190,10190,10190,10190,541
20230714,111000,11637637940,10190,10190,10190,10190,305
20230714,110900,11634529990,10190,10190,10190,10170,1333
20230714,110800,11620960710,10180,10190,10190,10180,145
20230714,110700,11619484460,10180,10190,10190,10180,326
20230714,110600,11616163060,10190,10200,10200,10190,336
20230714,110500,11612739110,10190,10190,10200,10190,1197
20230714,110400,11600541670,10190,10200,10200,10190,460
20230714,110300,11595851620,10200,10220,10230,10200,438
20230714,110200,11591383290,10220,10230,10230,10220,292
20230714,110100,11588399020,10230,10220,10230,10220,14
20230714,110000,11588255840,10220,10230,10230,10220,30
20230714,105900,11587949090,10230,10220,10230,10220,101
20230714,105800,11586916570,10220,10200,10230,10200,260
20230714,105700,11584262470,10200,10200,10200,10200,403
20230714,105600,11580151870,10200,10240,10240,10200,1878
20230714,105500,11560974200,10240,10240,10240,10220,274
20230714,105400,11558168560,10240,10220,10240,10220,21
20230714,105300,11557953920,10210,10210,10220,10200,2112
20230714,105200,11536400530,10250,10250,10250,10250,10
20230714,105100,11536298030,10200,10210,10250,10200,129
20230714,105000,11534980620,10210,10210,10210,10200,368
20230714,104900,11531224050,10210,10210,10210,10200,504
20230714,104800,11526080510,10210,10250,10260,10210,2186
20230714,104700,11503702900,10260,10240,10260,10240,1202
20230714,104600,11491383020,10250,10210,10250,10210,1257
20230714,104500,11478518500,10210,10190,10210,10180,983
20230714,104400,11468499040,10200,10180,10200,10180,1067
20230714,104300,11457625380,10180,10180,10190,10170,1634
20230714,104200,11440990910,10180,10160,10180,10160,155
20230714,104100,11439416070,10150,10160,10160,10150,714
20230714,104000,11432168950,10150,10160,10160,10140,3162
20230714,103900,11400083120,10160,10170,10170,10150,5109
20230714,103800,11348194970,10160,10180,10180,10160,3533
20230714,103700,11312262770,10180,10180,10190,10170,1012
20230714,103600,11301960900,10180,10190,10190,10180,650
20230714,103500,11295342400,10190,10190,10190,10190,250
20230714,103400,11292794900,10190,10190,10190,10180,1817
20230714,103300,11274290780,10190,10190,10190,10190,69
20230714,103200,11273587670,10190,10180,10190,10180,1341
20230714,103100,11259936060,10180,10180,10200,10180,297
20230714,103000,11256911740,10180,10170,10180,10170,857
20230714,102900,11248193990,10180,10170,10180,10170,1562
20230714,102800,11232295530,10180,10180,10180,10180,1292
20230714,102700,11219142970,10180,10190,10190,10170,2187
20230714,102600,11196876150,10190,10210,10210,10190,512
20230714,102500,11191654330,10190,10230,10230,10190,2131
20230714,102400,11169913030,10230,10240,10240,10210,2523
20230714,102300,11144101810,10240,10250,10250,10230,591
20230714,102200,11138051230,10250,10240,10250,10240,359
20230714,102100,11134374510,10230,10210,10230,10210,2529
20230714,102000,11108530680,10220,10230,10230,10210,188
20230714,101900,11106610070,10210,10220,10220,10210,532
20230714,101800,11101176220,10220,10220,10220,10210,441
20230714,101700,11096673290,10210,10210,10230,10210,529
20230714,101600,11091272090,10200,10240,10240,10200,1910
20230714,101500,11071772290,10240,10210,10240,10200,2190
20230714,101400,11049413820,10200,10210,10210,10200,1504
20230714,101300,11034070880,10210,10210,10210,10200,1462
20230714,101200,11019152190,10210,10210,10260,10210,1400
20230714,101100,11004856650,10210,10260,10260,10210,1231
20230714,101000,10992276230,10260,10260,10260,10220,1756
20230714,100900,10974266010,10260,10260,10260,10250,342
20230714,100800,10970760120,10250,10260,10260,10220,2383
20230714,100700,10946367540,10260,10250,10260,10250,1344
20230714,100600,10932582350,10250,10270,10270,10250,1095
20230714,100500,10921351860,10270,10260,10270,10250,889
20230714,100400,10912230390,10260,10270,10270,10260,705
20230714,100300,10904992040,10270,10260,10270,10260,1046
20230714,100200,10894253100,10260,10260,10270,10260,750
20230714,100100,10886557230,10250,10270,10270,10250,2958
20230714,100000,10856201600,10270,10270,10290,10270,1460
20230714,095900,10841203270,10280,10290,10290,10280,1257
20230714,095800,10828278820,10290,10300,10300,10290,1884
20230714,095700,10808885590,10300,10290,10300,10290,800
20230714,095600,10800652090,10300,10340,10340,10250,23755
20230714,095500,10556081550,10340,10320,10340,10310,13013
20230714,095400,10421724330,10320,10310,10320,10280,12151
20230714,095300,10296523590,10320,10280,10320,10270,10567
20230714,095200,10187737670,10270,10210,10290,10210,7890
20230714,095100,10106797050,10230,10190,10230,10180,6759
20230714,095000,10037854850,10190,10180,10200,10160,2431
20230714,094900,10013098440,10190,10210,10210,10160,3979
20230714,094800,9972588080,10190,10240,10240,10190,3769
20230714,094700,9934060550,10230,10250,10250,10230,3126
20230714,094600,9902058330,10250,10240,10250,10230,2277
20230714,094500,9878727590,10240,10240,10250,10230,3158
20230714,094400,9846382350,10230,10250,10250,10230,6317
20230714,094300,9781688450,10240,10250,10250,10240,3377
20230714,094200,9747078200,10250,10250,10250,10230,4431
20230714,094100,9701674940,10250,10250,10250,10230,6482
20230714,094000,9635272250,10250,10250,10260,10230,1474
20230714,093900,9620167600,10250,10240,10260,10210,7772
20230714,093800,9540556670,10250,10220,10250,10210,1488
20230714,093700,9525331380,10210,10150,10220,10150,5010
20230714,093600,9474270700,10160,10140,10160,10130,5120
20230714,093500,9422315170,10130,10160,10160,10130,3794
20230714,093400,9383847770,10140,10150,10160,10140,4490
20230714,093300,9338301370,10160,10190,10190,10140,12356
20230714,093200,9212815750,10190,10200,10220,10190,7572
20230714,093100,9135621780,10200,10200,10210,10190,6420
20230714,093000,9070147410,10210,10260,10260,10210,10792
20230714,092900,8959709960,10260,10260,10270,10250,2378
20230714,092800,8935330200,10270,10260,10270,10250,1478
20230714,092700,8920166680,10260,10290,10290,10260,4474
20230714,092600,8874233550,10280,10300,10300,10270,988
20230714,092500,8864077220,10280,10340,10350,10280,7292
20230714,092400,8788833960,10350,10280,10350,10270,8190
20230714,092300,8704402970,10270,10270,10290,10260,4870
20230714,092200,8654374340,10270,10280,10290,10270,2590
20230714,092100,8627753150,10280,10270,10290,10270,1294
20230714,092000,8614455930,10270,10310,10310,10270,6207
20230714,091900,8550623250,10310,10340,10370,10300,17307
20230714,091800,8371489640,10340,10370,10380,10300,31155
20230714,091700,8049581670,10380,10290,10380,10290,76156
20230714,091600,7263551720,10300,10350,10390,10280,58830
20230714,091500,6655658030,10350,10310,10350,10300,74782
20230714,091400,5884302420,10310,10300,10400,10280,51094
20230714,091300,5357042200,10300,10300,10400,10280,60646
20230714,091200,4730717570,10300,10220,10300,10200,39388
20230714,091100,4327228100,10220,10240,10300,10210,35471
20230714,091000,3963876880,10240,10230,10290,10220,48701
20230714,090900,3463854810,10220,10230,10230,10220,24102
20230714,090800,3217297190,10230,10220,10290,10210,33713
20230714,090700,2872249390,10220,10200,10270,10200,32457
20230714,090600,2539905190,10250,10200,10250,10190,19839
20230714,090500,2337485340,10200,10260,10270,10190,20283
20230714,090400,2130108130,10260,10240,10270,10210,31159
20230714,090300,1810631630,10250,10270,10270,10240,28026
20230714,090200,1522929160,10270,10210,10300,10210,27795
20230714,090100,1238224590,10240,10300,10300,10190,26266
20230714,090000,968574570,10280,10280,10400,10280,93859