stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192200,7362596730,11300,11300,11300,11300,6642
20230710,192100,7362596730,11300,11300,11300,11300,0
20230710,192000,7362596730,11300,11300,11300,11300,0
20230710,191900,7362596730,11300,11300,11300,11300,0
20230710,191800,7362596730,11300,11300,11300,11300,0
20230710,191700,7362596730,11300,11300,11300,11300,0
20230710,191600,7362596730,11300,11300,11300,11300,0
20230710,191500,7362596730,11300,11300,11300,11300,0
20230710,191400,7362596730,11300,11300,11300,11300,0
20230710,191300,7362596730,11300,11300,11300,11300,0
20230710,191200,7362596730,11300,11300,11300,11300,0
20230710,191100,7362596730,11300,11300,11300,11300,0
20230710,191000,7362596730,11300,11300,11300,11300,0
20230710,190900,7362596730,11300,11300,11300,11300,0
20230710,190800,7362596730,11300,11300,11300,11300,0
20230710,190700,7362596730,11300,11300,11300,11300,0
20230710,190600,7362596730,11300,11300,11300,11300,0
20230710,190500,7362596730,11300,11300,11300,11300,0
20230710,190400,7362596730,11300,11300,11300,11300,0
20230710,190300,7362596730,11300,11300,11300,11300,0
20230710,190200,7362596730,11300,11300,11300,11300,0
20230710,190100,7362596730,11300,11300,11300,11300,0
20230710,190000,7362596730,11300,11300,11300,11300,0
20230710,185900,7362596730,11300,11300,11300,11300,0
20230710,185800,7362596730,11300,11300,11300,11300,0
20230710,185700,7362596730,11300,11300,11300,11300,0
20230710,185600,7362596730,11300,11300,11300,11300,0
20230710,185500,7362596730,11300,11300,11300,11300,0
20230710,185400,7362596730,11300,11300,11300,11300,0
20230710,185300,7362596730,11300,11300,11300,11300,0
20230710,185200,7362596730,11300,11300,11300,11300,6642
20230710,185100,7362596730,11300,11300,11300,11300,0
20230710,185000,7362596730,11300,11300,11300,11300,0
20230710,184900,7362596730,11300,11300,11300,11300,0
20230710,184800,7362596730,11300,11300,11300,11300,0
20230710,184700,7362596730,11300,11300,11300,11300,0
20230710,184600,7362596730,11300,11300,11300,11300,0
20230710,184500,7362596730,11300,11300,11300,11300,0
20230710,184400,7362596730,11300,11300,11300,11300,0
20230710,184300,7362596730,11300,11300,11300,11300,0
20230710,184200,7362596730,11300,11300,11300,11300,0
20230710,184100,7362596730,11300,11300,11300,11300,0
20230710,184000,7362596730,11300,11300,11300,11300,0
20230710,183900,7362596730,11300,11300,11300,11300,0
20230710,183800,7362596730,11300,11300,11300,11300,0
20230710,183700,7362596730,11300,11300,11300,11300,0
20230710,183600,7362596730,11300,11300,11300,11300,0
20230710,183500,7362596730,11300,11300,11300,11300,0
20230710,183400,7362596730,11300,11300,11300,11300,0
20230710,183300,7362596730,11300,11300,11300,11300,0
20230710,183200,7362596730,11300,11300,11300,11300,0
20230710,183100,7362596730,11300,11300,11300,11300,0
20230710,183000,7362596730,11300,11300,11300,11300,0
20230710,182900,7362596730,11300,11300,11300,11300,0
20230710,182800,7362596730,11300,11300,11300,11300,0
20230710,182700,7362596730,11300,11300,11300,11300,0
20230710,182600,7362596730,11300,11300,11300,11300,0
20230710,182500,7362596730,11300,11300,11300,11300,0
20230710,182400,7362596730,11300,11300,11300,11300,0
20230710,182300,7362596730,11300,11300,11300,11300,0
20230710,182200,7362596730,11300,11300,11300,11300,6642
20230710,182100,7362596730,11300,11300,11300,11300,0
20230710,182000,7362596730,11300,11300,11300,11300,0
20230710,181900,7362596730,11300,11300,11300,11300,0
20230710,181800,7362596730,11300,11300,11300,11300,0
20230710,181700,7362596730,11300,11300,11300,11300,0
20230710,181600,7362596730,11300,11300,11300,11300,0
20230710,181500,7362596730,11300,11300,11300,11300,0
20230710,181400,7362596730,11300,11300,11300,11300,0
20230710,181300,7362596730,11300,11300,11300,11300,0
20230710,181200,7362596730,11300,11300,11300,11300,0
20230710,181100,7362596730,11300,11300,11300,11300,0
20230710,181000,7362596730,11300,11300,11300,11300,0
20230710,180900,7362596730,11300,11300,11300,11300,0
20230710,180800,7362596730,11300,11300,11300,11300,0
20230710,180700,7362596730,11300,11300,11300,11300,0
20230710,180600,7362596730,11300,11300,11300,11300,0
20230710,180500,7362596730,11300,11300,11300,11300,0
20230710,180400,7362596730,11300,11300,11300,11300,0
20230710,180300,7362596730,11300,11300,11300,11300,0
20230710,180200,7362596730,11300,11300,11300,11300,0
20230710,180100,7362596730,11300,11300,11300,11300,0
20230710,180000,7362596730,11300,11300,11300,11300,0
20230710,175900,7362596730,11300,11300,11300,11300,0
20230710,175800,7362596730,11300,11300,11300,11300,0
20230710,175700,7362596730,11300,11300,11300,11300,0
20230710,175600,7362596730,11300,11300,11300,11300,0
20230710,175500,7362596730,11300,11300,11300,11300,0
20230710,175400,7362596730,11300,11300,11300,11300,0
20230710,175300,7362596730,11300,11300,11300,11300,0
20230710,175200,7362596730,11300,11300,11300,11300,6642
20230710,175100,7362596730,11300,11300,11300,11300,0
20230710,175000,7362596730,11300,11300,11300,11300,0
20230710,174900,7362596730,11300,11300,11300,11300,0
20230710,174800,7362596730,11300,11300,11300,11300,0
20230710,174700,7362596730,11300,11300,11300,11300,0
20230710,174600,7362596730,11300,11300,11300,11300,0
20230710,174500,7362596730,11300,11300,11300,11300,0
20230710,174400,7362596730,11300,11300,11300,11300,0
20230710,174300,7362596730,11300,11300,11300,11300,0
20230710,174200,7362596730,11300,11300,11300,11300,0
20230710,174100,7362596730,11300,11300,11300,11300,0
20230710,174000,7362596730,11300,11300,11300,11300,0
20230710,173900,7362596730,11300,11300,11300,11300,0
20230710,173800,7362596730,11300,11300,11300,11300,0
20230710,173700,7362596730,11300,11300,11300,11300,0
20230710,173600,7362596730,11300,11300,11300,11300,0
20230710,173500,7362596730,11300,11300,11300,11300,0
20230710,173400,7362596730,11300,11300,11300,11300,0
20230710,173300,7362596730,11300,11300,11300,11300,0
20230710,173200,7362596730,11300,11300,11300,11300,0
20230710,173100,7362596730,11300,11300,11300,11300,0
20230710,173000,7362596730,11300,11300,11300,11300,0
20230710,172900,7362596730,11300,11300,11300,11300,0
20230710,172800,7362596730,11300,11300,11300,11300,0
20230710,172700,7362596730,11300,11300,11300,11300,0
20230710,172600,7362596730,11300,11300,11300,11300,0
20230710,172500,7362596730,11300,11300,11300,11300,0
20230710,172400,7362596730,11300,11300,11300,11300,0
20230710,172300,7362596730,11300,11300,11300,11300,0
20230710,172200,7362596730,11300,11300,11300,11300,6642
20230710,172100,7362596730,11300,11300,11300,11300,0
20230710,172000,7362596730,11300,11300,11300,11300,0
20230710,171900,7362596730,11300,11300,11300,11300,0
20230710,171800,7362596730,11300,11300,11300,11300,0
20230710,171700,7362596730,11300,11300,11300,11300,0
20230710,171600,7362596730,11300,11300,11300,11300,0
20230710,171500,7362596730,11300,11300,11300,11300,0
20230710,171400,7362596730,11300,11300,11300,11300,0
20230710,171300,7362596730,11300,11300,11300,11300,0
20230710,171200,7362596730,11300,11300,11300,11300,0
20230710,171100,7362596730,11300,11300,11300,11300,0
20230710,171000,7362596730,11300,11300,11300,11300,0
20230710,170900,7362596730,11300,11300,11300,11300,0
20230710,170800,7362596730,11300,11300,11300,11300,0
20230710,170700,7362596730,11300,11300,11300,11300,0
20230710,170600,7362596730,11300,11300,11300,11300,0
20230710,170500,7362596730,11300,11300,11300,11300,0
20230710,170400,7362596730,11300,11300,11300,11300,0
20230710,170300,7362596730,11300,11300,11300,11300,0
20230710,170200,7362596730,11300,11300,11300,11300,0
20230710,170100,7362596730,11300,11300,11300,11300,0
20230710,170000,7362596730,11300,11300,11300,11300,0
20230710,165900,7362596730,11300,11300,11300,11300,0
20230710,165800,7362596730,11300,11300,11300,11300,0
20230710,165700,7362596730,11300,11300,11300,11300,0
20230710,165600,7362596730,11300,11300,11300,11300,0
20230710,165500,7362596730,11300,11300,11300,11300,0
20230710,165400,7362596730,11300,11300,11300,11300,0
20230710,165300,7362596730,11300,11300,11300,11300,0
20230710,165200,7362596730,11300,11300,11300,11300,6642
20230710,165100,7362596730,11300,11300,11300,11300,0
20230710,165000,7362596730,11300,11300,11300,11300,0
20230710,164900,7362596730,11300,11300,11300,11300,0
20230710,164800,7362596730,11300,11300,11300,11300,0
20230710,164700,7362596730,11300,11300,11300,11300,0
20230710,164600,7362596730,11300,11300,11300,11300,0
20230710,164500,7362596730,11300,11300,11300,11300,0
20230710,164400,7362596730,11300,11300,11300,11300,0
20230710,164300,7362596730,11300,11300,11300,11300,0
20230710,164200,7362596730,11300,11300,11300,11300,0
20230710,164100,7362596730,11300,11300,11300,11300,0
20230710,164000,7362596730,11300,11300,11300,11300,0
20230710,163900,7362596730,11300,11300,11300,11300,0
20230710,163800,7362596730,11300,11300,11300,11300,0
20230710,163700,7362596730,11300,11300,11300,11300,0
20230710,163600,7362596730,11300,11300,11300,11300,0
20230710,163500,7362596730,11300,11300,11300,11300,0
20230710,163400,7362596730,11300,11300,11300,11300,0
20230710,163300,7362596730,11300,11300,11300,11300,0
20230710,163200,7362596730,11300,11300,11300,11300,0
20230710,163100,7362596730,11300,11300,11300,11300,0
20230710,163000,7362596730,11300,11300,11300,11300,0
20230710,162900,7362596730,11300,11300,11300,11300,0
20230710,162800,7362596730,11300,11300,11300,11300,0
20230710,162700,7362596730,11300,11300,11300,11300,0
20230710,162600,7362596730,11300,11300,11300,11300,0
20230710,162500,7362596730,11300,11300,11300,11300,0
20230710,162400,7362596730,11300,11300,11300,11300,0
20230710,162300,7362596730,11300,11300,11300,11300,0
20230710,162200,7362596730,11300,11300,11300,11300,6642
20230710,162100,7362596730,11300,11300,11300,11300,0
20230710,162000,7362596730,11300,11300,11300,11300,0
20230710,161900,7362596730,11300,11300,11300,11300,0
20230710,161800,7362596730,11300,11300,11300,11300,0
20230710,161700,7362596730,11300,11300,11300,11300,0
20230710,161600,7362596730,11300,11300,11300,11300,0
20230710,161500,7362596730,11300,11300,11300,11300,0
20230710,161400,7362596730,11300,11300,11300,11300,0
20230710,161300,7362596730,11300,11300,11300,11300,0
20230710,161200,7362596730,11300,11300,11300,11300,0
20230710,161100,7362596730,11300,11300,11300,11300,0
20230710,161000,7362596730,11300,11300,11300,11300,0
20230710,160900,7362596730,11300,11300,11300,11300,0
20230710,160800,7362596730,11300,11300,11300,11300,0
20230710,160700,7362596730,11300,11300,11300,11300,0
20230710,160600,7362596730,11300,11300,11300,11300,0
20230710,160500,7362596730,11300,11300,11300,11300,0
20230710,160400,7362596730,11300,11300,11300,11300,0
20230710,160300,7362596730,11300,11300,11300,11300,0
20230710,160200,7362596730,11300,11300,11300,11300,0
20230710,160100,7362596730,11300,11300,11300,11300,0
20230710,160000,7362596730,11300,11300,11300,11300,0
20230710,155900,7362596730,11300,11300,11300,11300,0
20230710,155800,7362596730,11300,11300,11300,11300,0
20230710,155700,7362596730,11300,11300,11300,11300,0
20230710,155600,7362596730,11300,11300,11300,11300,0
20230710,155500,7362596730,11300,11300,11300,11300,0
20230710,155400,7362596730,11300,11300,11300,11300,0
20230710,155300,7362596730,11300,11300,11300,11300,0
20230710,155200,7362596730,11300,11300,11300,11300,6642
20230710,155100,7362596730,11300,11300,11300,11300,0
20230710,155000,7362596730,11300,11300,11300,11300,0
20230710,154900,7362596730,11300,11300,11300,11300,0
20230710,154800,7362596730,11300,11300,11300,11300,0
20230710,154700,7362596730,11300,11300,11300,11300,0
20230710,154600,7362596730,11300,11300,11300,11300,0
20230710,154500,7362596730,11300,11300,11300,11300,0
20230710,154400,7362596730,11300,11300,11300,11300,0
20230710,154300,7362596730,11300,11300,11300,11300,0
20230710,154200,7362596730,11300,11300,11300,11300,0
20230710,154100,7362596730,11300,11300,11300,11300,0
20230710,154000,7362596730,11300,11300,11300,11300,0
20230710,153900,7362596730,11300,11300,11300,11300,0
20230710,153800,7362596730,11300,11300,11300,11300,0
20230710,153700,7362596730,11300,11300,11300,11300,0
20230710,153600,7362596730,11300,11300,11300,11300,0
20230710,153500,7362596730,11300,11300,11300,11300,0
20230710,153400,7362596730,11300,11300,11300,11300,0
20230710,153300,7362596730,11300,11300,11300,11300,0
20230710,153200,7362596730,11300,11300,11300,11300,0
20230710,153100,7362596730,11300,11300,11300,11300,0
20230710,153000,7362596730,11300,11300,11300,11300,6642
20230710,152900,7287542130,11300,11300,11300,11300,0
20230710,152800,7287542130,11300,11300,11300,11300,0
20230710,152700,7287542130,11300,11300,11300,11300,0
20230710,152600,7287542130,11300,11300,11300,11300,0
20230710,152500,7287542130,11300,11300,11300,11300,0
20230710,152400,7287542130,11300,11300,11300,11300,0
20230710,152300,7287542130,11300,11300,11300,11300,0
20230710,152200,7287542130,11300,11300,11300,11300,0
20230710,152100,7287542130,11300,11300,11300,11300,0
20230710,152000,7287542130,11300,11300,11300,11300,0
20230710,151900,7287542130,11300,11270,11320,11250,1455
20230710,151800,7271128030,11260,11240,11270,11240,462
20230710,151700,7265929010,11250,11230,11250,11230,370
20230710,151600,7261773070,11230,11240,11250,11230,1682
20230710,151500,7242871730,11250,11240,11260,11240,492
20230710,151400,7237337070,11250,11230,11250,11230,1050
20230710,151300,7225538190,11240,11210,11240,11210,665
20230710,151200,7218076560,11210,11220,11220,11190,7498
20230710,151100,7134070540,11230,11230,11260,11220,2519
20230710,151000,7105792140,11260,11250,11260,11230,2136
20230710,150900,7081786670,11260,11240,11260,11240,142
20230710,150800,7080190570,11270,11270,11270,11250,1256
20230710,150700,7066057510,11260,11240,11260,11240,1169
20230710,150600,7052915390,11240,11240,11240,11240,1371
20230710,150500,7037505350,11240,11250,11270,11240,2547
20230710,150400,7008863620,11270,11250,11270,11250,49
20230710,150300,7008312270,11250,11270,11270,11250,743
20230710,150200,6999951770,11260,11270,11270,11260,555
20230710,150100,6993700880,11280,11290,11290,11280,1593
20230710,150000,6975721720,11290,11280,11290,11280,269
20230710,145900,6972686130,11280,11280,11280,11260,225
20230710,145800,6970148150,11280,11280,11280,11280,100
20230710,145700,6969020150,11290,11250,11290,11250,164
20230710,145600,6967174850,11270,11270,11270,11240,1524
20230710,145500,6950023670,11270,11260,11270,11260,570
20230710,145400,6943605460,11260,11290,11290,11260,355
20230710,145300,6939606080,11270,11290,11300,11270,1419
20230710,145200,6923590300,11290,11310,11330,11290,2946
20230710,145100,6890301620,11330,11260,11330,11260,1931
20230710,145000,6868509970,11260,11260,11260,11260,564
20230710,144900,6862159330,11250,11260,11260,11250,445
20230710,144800,6857152220,11280,11250,11280,11250,654
20230710,144700,6849789340,11260,11220,11260,11220,591
20230710,144600,6843152210,11220,11260,11260,11220,3170
20230710,144500,6807536700,11260,11240,11260,11230,748
20230710,144400,6799125500,11240,11260,11270,11230,3338
20230710,144300,6761566530,11270,11270,11280,11270,869
20230710,144200,6751772420,11270,11330,11330,11270,6106
20230710,144100,6682767080,11350,11340,11350,11330,1350
20230710,144000,6667471490,11350,11350,11360,11330,69
20230710,143900,6666688390,11360,11330,11360,11320,536
20230710,143800,6660620060,11310,11310,11330,11310,220
20230710,143700,6658131530,11310,11330,11330,11310,1927
20230710,143600,6636322340,11330,11340,11340,11320,1375
20230710,143500,6620747520,11340,11350,11360,11340,738
20230710,143400,6612377180,11350,11350,11350,11340,340
20230710,143300,6608518520,11350,11350,11350,11340,41
20230710,143200,6608053490,11340,11360,11360,11330,1070
20230710,143100,6595925220,11330,11350,11350,11330,447
20230710,143000,6590854130,11320,11350,11360,11320,659
20230710,142900,6583385400,11330,11320,11340,11310,668
20230710,142800,6575817900,11320,11320,11330,11320,573
20230710,142700,6569330070,11330,11330,11330,11290,5146
20230710,142600,6511157360,11370,11370,11390,11320,1290
20230710,142500,6496512560,11370,11380,11390,11370,817
20230710,142400,6487212170,11360,11400,11400,11320,3872
20230710,142300,6443231020,11380,11410,11410,11370,692
20230710,142200,6435355700,11430,11380,11430,11380,315
20230710,142100,6431755300,11450,11410,11450,11360,7601
20230710,142000,6345184970,11440,11440,11460,11400,4055
20230710,141900,6298927050,11440,11430,11440,11430,531
20230710,141800,6292852910,11430,11430,11440,11430,137
20230710,141700,6291286950,11440,11410,11440,11410,1078
20230710,141600,6278979230,11420,11450,11460,11410,4054
20230710,141500,6232675410,11460,11470,11470,11450,1286
20230710,141400,6217948820,11470,11470,11470,11450,807
20230710,141300,6208703440,11470,11470,11470,11470,215
20230710,141200,6206237390,11480,11490,11490,11460,256
20230710,141100,6203301750,11460,11460,11460,11460,200
20230710,141000,6201009750,11500,11480,11500,11460,450
20230710,140900,6195842870,11490,11460,11490,11460,1190
20230710,140800,6182202370,11460,11490,11500,11460,4434
20230710,140700,6131320780,11500,11500,11500,11490,965
20230710,140600,6120232320,11510,11500,11510,11500,726
20230710,140500,6111883300,11530,11500,11530,11500,232
20230710,140400,6109209870,11530,11510,11530,11510,52
20230710,140300,6108610330,11530,11530,11530,11530,1
20230710,140200,6108598800,11530,11540,11540,11500,20
20230710,140100,6108368370,11540,11510,11540,11500,893
20230710,140000,6098098610,11510,11510,11540,11510,615
20230710,135900,6091017680,11550,11500,11550,11500,56
20230710,135800,6090373530,11550,11500,11550,11500,824
20230710,135700,6080897430,11500,11510,11510,11500,2451
20230710,135600,6052697920,11510,11560,11570,11510,1105
20230710,135500,6039972980,11550,11540,11550,11520,459
20230710,135400,6034682160,11510,11550,11550,11510,1321
20230710,135300,6019453130,11550,11560,11560,11540,236
20230710,135200,6016727710,11560,11560,11560,11560,4
20230710,135100,6016681470,11540,11570,11570,11540,98
20230710,135000,6015550370,11520,11550,11550,11520,2027
20230710,134900,5992183660,11540,11580,11580,11540,100
20230710,134800,5991028730,11550,11590,11590,11550,114
20230710,134700,5989711700,11590,11540,11590,11540,833
20230710,134600,5980088390,11570,11540,11570,11530,654
20230710,134500,5972543930,11540,11520,11580,11520,679
20230710,134400,5964681890,11510,11560,11570,11510,9795
20230710,134300,5851678440,11560,11560,11560,11550,1041
20230710,134200,5839644490,11560,11570,11590,11560,299
20230710,134100,5836185060,11590,11600,11640,11590,496
20230710,134000,5830433920,11600,11570,11600,11560,1153
20230710,133900,5817095190,11590,11590,11590,11560,111
20230710,133800,5815810590,11560,11570,11600,11560,1042
20230710,133700,5803754570,11600,11610,11610,11570,73
20230710,133600,5802908180,11610,11600,11610,11560,5853
20230710,133500,5735119900,11580,11610,11630,11580,2136
20230710,133400,5710331180,11590,11620,11630,11580,1075
20230710,133300,5697872250,11630,11590,11630,11560,2247
20230710,133200,5671844610,11600,11650,11670,11550,23037
20230710,133100,5404389130,11650,11650,11670,11630,4593
20230710,133000,5350864400,11640,11700,11700,11640,8863
20230710,132900,5247450710,11700,11710,11740,11690,5038
20230710,132800,5188448510,11710,11690,11810,11690,13690
20230710,132700,5027411760,11690,11720,11770,11640,18436
20230710,132600,4811637240,11720,11710,11810,11690,39605
20230710,132500,4345661110,11710,11620,11860,11620,59014
20230710,132400,3650846920,11620,11600,11620,11600,265
20230710,132300,3647772660,11600,11600,11600,11590,571
20230710,132200,3641149930,11590,11600,11600,11580,241
20230710,132100,3638355290,11630,11640,11640,11610,238
20230710,132000,3635589580,11630,11630,11640,11630,124
20230710,131900,3634147430,11630,11620,11630,11620,145
20230710,131800,3632461370,11630,11650,11650,11630,337
20230710,131700,3628539680,11650,11620,11650,11620,473
20230710,131600,3623035320,11610,11610,11610,11610,167
20230710,131500,3621096450,11610,11560,11610,11560,1951
20230710,131400,3598452740,11560,11590,11590,11560,463
20230710,131300,3593094520,11600,11600,11600,11600,10
20230710,131200,3592978520,11580,11580,11600,11580,150
20230710,131100,3591241120,11580,11580,11580,11580,780
20230710,131000,3582208720,11580,11580,11580,11580,316
20230710,130900,3578549440,11600,11600,11600,11600,101
20230710,130800,3577377840,11610,11610,11610,11610,443
20230710,130700,3572234610,11610,11610,11610,11610,481
20230710,130600,3566650200,11620,11580,11620,11580,201
20230710,130500,3564318080,11580,11600,11600,11580,777
20230710,130400,3555320060,11600,11610,11610,11600,503
20230710,130300,3549484960,11610,11630,11630,11610,195
20230710,130200,3547219690,11650,11650,11650,11650,310
20230710,130100,3543608190,11650,11660,11670,11650,521
20230710,130000,3537529370,11660,11610,11660,11610,154
20230710,125900,3535735900,11610,11620,11620,11600,1972
20230710,125800,3512854580,11620,11620,11630,11620,624
20230710,125700,3505603200,11630,11660,11660,11630,1325
20230710,125600,3490184760,11660,11660,11670,11660,476
20230710,125500,3484634470,11660,11670,11670,11660,500
20230710,125400,3478800470,11660,11630,11660,11630,75
20230710,125300,3477926030,11630,11630,11630,11630,120
20230710,125200,3476530430,11660,11650,11670,11650,1415
20230710,125100,3460034740,11650,11640,11650,11630,508
20230710,125000,3454126040,11640,11650,11660,11630,316
20230710,124900,3450447900,11650,11620,11670,11620,4606
20230710,124800,3396826700,11600,11600,11600,11600,50
20230710,124700,3396246700,11590,11620,11620,11580,300
20230710,124600,3392771550,11580,11570,11620,11570,89
20230710,124500,3391737460,11610,11610,11610,11610,110
20230710,124400,3390460360,11570,11600,11610,11570,537
20230710,124300,3384246520,11610,11620,11620,11610,2
20230710,124200,3384223290,11550,11590,11620,11550,907
20230710,124100,3373694400,11590,11590,11590,11590,31
20230710,124000,3373335110,11590,11590,11590,11580,973
20230710,123900,3362062580,11590,11620,11620,11590,88
20230710,123800,3361040940,11620,11610,11620,11610,1228
20230710,123700,3346773350,11610,11610,11610,11600,441
20230710,123600,3341654200,11610,11580,11610,11580,2722
20230710,123500,3310093720,11580,11580,11580,11580,0
20230710,123400,3310093720,11580,11550,11580,11550,1606
20230710,123300,3291543730,11550,11570,11580,11550,450
20230710,123200,3286341280,11570,11580,11590,11570,218
20230710,123100,3283816670,11560,11570,11570,11550,301
20230710,123000,3280337500,11550,11560,11560,11540,1420
20230710,122900,3263943660,11580,11590,11590,11580,242
20230710,122800,3261140030,11560,11570,11570,11560,175
20230710,122700,3259115990,11560,11550,11560,11550,900
20230710,122600,3248717680,11550,11570,11570,11550,12
20230710,122500,3248578860,11570,11570,11570,11540,669
20230710,122400,3240841600,11570,11600,11610,11570,309
20230710,122300,3237261890,11600,11600,11610,11600,370
20230710,122200,3232969480,11600,11610,11610,11600,196
20230710,122100,3230694820,11600,11610,11610,11600,354
20230710,122000,3226587060,11600,11600,11610,11600,191
20230710,121900,3224371050,11620,11630,11630,11600,678
20230710,121800,3216493090,11630,11660,11660,11600,588
20230710,121700,3209658580,11660,11620,11670,11620,6817
20230710,121600,3130284330,11610,11560,11610,11560,5820
20230710,121500,3062827050,11560,11550,11560,11550,61
20230710,121400,3062121900,11530,11540,11540,11530,654
20230710,121300,3054580360,11530,11540,11540,11530,122
20230710,121200,3053173600,11560,11560,11560,11530,660
20230710,121100,3045554500,11560,11560,11560,11560,90
20230710,121000,3044514100,11560,11560,11560,11560,26
20230710,120900,3044213540,11560,11570,11570,11560,566
20230710,120800,3037665120,11570,11580,11580,11570,472
20230710,120700,3032201400,11590,11590,11590,11590,3
20230710,120600,3032166630,11590,11590,11590,11590,1
20230710,120500,3032155040,11570,11570,11570,11570,1271
20230710,120400,3017449570,11570,11570,11570,11570,6
20230710,120300,3017380150,11590,11590,11590,11590,53
20230710,120200,3016765880,11580,11580,11580,11580,71
20230710,120100,3015943700,11580,11560,11580,11560,314
20230710,120000,3012309600,11560,11530,11560,11530,1743
20230710,115900,2992182380,11510,11510,11510,11510,0
20230710,115800,2992182380,11510,11530,11530,11510,626
20230710,115700,2984970100,11530,11530,11530,11530,104
20230710,115600,2983770980,11540,11560,11560,11540,6
20230710,115500,2983701710,11560,11570,11570,11560,301
20230710,115400,2980221930,11580,11590,11590,11580,248
20230710,115300,2977347730,11590,11590,11590,11590,217
20230710,115200,2974832700,11590,11580,11590,11580,105
20230710,115100,2973615850,11560,11560,11570,11560,348
20230710,115000,2969592730,11530,11520,11530,11520,170
20230710,114900,2967633800,11520,11520,11530,11520,258
20230710,114800,2964661340,11530,11550,11560,11530,218
20230710,114700,2962144560,11530,11530,11530,11530,11
20230710,114600,2962017730,11530,11530,11530,11530,0
20230710,114500,2962017730,11530,11530,11530,11530,74
20230710,114400,2961164510,11530,11530,11530,11530,5
20230710,114300,2961106860,11560,11560,11560,11560,412
20230710,114200,2956344140,11560,11520,11560,11520,53
20230710,114100,2955732660,11570,11560,11570,11520,356
20230710,114000,2951623910,11560,11560,11560,11560,17
20230710,113900,2951427390,11560,11550,11560,11550,54
20230710,113800,2950803360,11540,11540,11540,11540,587
20230710,113700,2944029380,11540,11530,11540,11520,50
20230710,113600,2943452990,11530,11520,11530,11520,94
20230710,113500,2942369610,11520,11520,11520,11520,112
20230710,113400,2941079370,11520,11520,11520,11500,106
20230710,113300,2939860250,11520,11520,11520,11500,424
20230710,113200,2934984090,11540,11540,11540,11500,171
20230710,113100,2933013470,11500,11500,11500,11500,6
20230710,113000,2932944470,11500,11510,11540,11500,171
20230710,112900,2930976440,11540,11540,11540,11540,0
20230710,112800,2930976440,11540,11510,11540,11510,2
20230710,112700,2930953390,11530,11530,11530,11530,2
20230710,112600,2930930330,11500,11520,11530,11500,1150
20230710,112500,2917699420,11540,11540,11540,11540,0
20230710,112400,2917699420,11540,11540,11540,11510,1605
20230710,112300,2899204970,11540,11540,11540,11540,311
20230710,112200,2895616030,11540,11550,11550,11540,178
20230710,112100,2893561090,11550,11540,11550,11540,358
20230710,112000,2889427130,11540,11560,11560,11540,1067
20230710,111900,2877104430,11560,11580,11580,11560,249
20230710,111800,2874222930,11590,11590,11590,11590,0
20230710,111700,2874222930,11590,11590,11590,11590,0
20230710,111600,2874222930,11590,11590,11590,11590,1
20230710,111500,2874211340,11590,11590,11590,11590,11
20230710,111400,2874083850,11590,11550,11590,11550,111
20230710,111300,2872800630,11550,11560,11560,11550,64
20230710,111200,2872061290,11560,11590,11590,11550,197
20230710,111100,2869781220,11590,11560,11590,11550,69
20230710,111000,2868982640,11550,11570,11570,11550,330
20230710,110900,2865167590,11600,11600,11600,11570,54
20230710,110800,2864542150,11580,11590,11600,11580,105
20230710,110700,2863325920,11600,11600,11600,11580,381
20230710,110600,2858907320,11580,11610,11610,11580,178
20230710,110500,2856843850,11610,11600,11610,11580,244
20230710,110400,2854015320,11610,11600,11610,11600,386
20230710,110300,2849534460,11600,11590,11600,11580,179
20230710,110200,2847459100,11590,11560,11590,11550,181
20230710,110100,2845366360,11610,11610,11610,11610,518
20230710,110000,2839352380,11610,11560,11610,11560,3556
20230710,105900,2798134490,11570,11560,11570,11560,206
20230710,105800,2795753110,11530,11570,11570,11530,87
20230710,105700,2794749600,11570,11540,11570,11540,19
20230710,105600,2794529830,11540,11520,11570,11520,49
20230710,105500,2793964410,11510,11510,11510,11510,578
20230710,105400,2787311630,11520,11530,11530,11520,278
20230710,105300,2784108910,11530,11540,11540,11530,90
20230710,105200,2783070510,11540,11540,11540,11510,358
20230710,105100,2778945920,11540,11540,11540,11540,25
20230710,105000,2778657420,11550,11540,11550,11520,66
20230710,104900,2777895220,11530,11530,11530,11520,32
20230710,104800,2777526280,11530,11530,11530,11530,282
20230710,104700,2774274820,11530,11530,11540,11530,271
20230710,104600,2771149190,11540,11540,11540,11540,199
20230710,104500,2768852730,11540,11550,11550,11540,654
20230710,104400,2761301250,11550,11550,11560,11550,584
20230710,104300,2754556000,11550,11540,11550,11540,176
20230710,104200,2752524600,11540,11560,11560,11540,924
20230710,104100,2741861360,11550,11530,11550,11530,168
20230710,104000,2739923060,11540,11550,11550,11530,488
20230710,103900,2734296160,11530,11550,11580,11520,529
20230710,103800,2728198580,11520,11520,11580,11520,431
20230710,103700,2723233150,11520,11570,11610,11520,656
20230710,103600,2715669730,11580,11590,11590,11530,1119
20230710,103500,2702725410,11590,11620,11620,11590,638
20230710,103400,2695320470,11630,11600,11630,11580,4482
20230710,103300,2643255870,11610,11580,11610,11580,1747
20230710,103200,2623010330,11560,11550,11580,11530,264
20230710,103100,2619958680,11550,11550,11550,11550,246
20230710,103000,2617117380,11530,11570,11580,11530,879
20230710,102900,2606970700,11580,11580,11580,11570,283
20230710,102800,2603693720,11580,11580,11600,11560,367
20230710,102700,2599438650,11600,11610,11610,11600,146
20230710,102600,2597744090,11580,11570,11600,11570,544
20230710,102500,2591438690,11570,11590,11590,11570,383
20230710,102400,2587005030,11600,11610,11610,11580,612
20230710,102300,2579908830,11610,11630,11630,11590,1091
20230710,102200,2567240500,11610,11580,11640,11580,1251
20230710,102100,2552706710,11590,11570,11600,11560,442
20230710,102000,2547586180,11560,11510,11560,11510,855
20230710,101900,2537727150,11510,11510,11530,11510,879
20230710,101800,2527604060,11510,11530,11530,11510,1031
20230710,101700,2515730540,11520,11530,11530,11520,157
20230710,101600,2513920430,11530,11520,11540,11520,428
20230710,101500,2508989390,11520,11540,11540,11520,373
20230710,101400,2504692400,11530,11550,11560,11530,143
20230710,101300,2503042760,11520,11540,11570,11520,625
20230710,101200,2495827580,11570,11510,11570,11500,1184
20230710,101100,2482171080,11510,11550,11560,11510,1490
20230710,101000,2464994140,11550,11520,11560,11520,435
20230710,100900,2459968260,11510,11530,11530,11510,626
20230710,100800,2452756870,11530,11560,11560,11520,241
20230710,100700,2449977280,11550,11550,11570,11500,1526
20230710,100600,2432410110,11550,11540,11550,11500,556
20230710,100500,2426006410,11540,11530,11550,11530,221
20230710,100400,2423456940,11530,11510,11530,11500,509
20230710,100300,2417596970,11520,11520,11520,11510,221
20230710,100200,2415052460,11500,11510,11530,11480,1183
20230710,100100,2401451560,11530,11480,11530,11480,756
20230710,100000,2392745000,11480,11530,11530,11470,3582
20230710,095900,2351573700,11540,11580,11580,11530,1048
20230710,095800,2339475390,11550,11530,11590,11530,304
20230710,095700,2335964290,11530,11590,11610,11530,6314
20230710,095600,2262959990,11580,11650,11650,11570,4815
20230710,095500,2207124880,11640,11580,11640,11580,2284
20230710,095400,2180606200,11580,11680,11710,11560,5259
20230710,095300,2119465190,11720,11700,11720,11620,10820
20230710,095200,1993007710,11710,11660,11710,11600,15297
20230710,095100,1814624910,11660,11610,11660,11610,8400
20230710,095000,1716881050,11620,11590,11620,11560,4892
20230710,094900,1660148890,11590,11570,11590,11540,1693
20230710,094800,1640571050,11570,11590,11590,11570,1434
20230710,094700,1623967260,11590,11570,11590,11570,2492
20230710,094600,1595110000,11570,11550,11570,11540,2505
20230710,094500,1566178740,11570,11590,11600,11570,5810
20230710,094400,1498874700,11580,11540,11580,11540,2252
20230710,094300,1472844490,11540,11520,11540,11510,254
20230710,094200,1469916460,11510,11540,11540,11500,490
20230710,094100,1464275730,11540,11500,11540,11500,2286
20230710,094000,1437943910,11500,11490,11520,11490,2692
20230710,093900,1406980420,11490,11490,11490,11480,831
20230710,093800,1397438070,11490,11470,11490,11410,1562
20230710,093700,1379516030,11400,11480,11480,11400,3784
20230710,093600,1336275590,11480,11500,11500,11470,2520
20230710,093500,1307339850,11500,11450,11500,11450,1347
20230710,093400,1291884680,11450,11470,11470,11440,563
20230710,093300,1285436170,11470,11380,11470,11380,1597
20230710,093200,1267193910,11390,11380,11390,11380,577
20230710,093100,1260626710,11310,11300,11380,11300,811
20230710,093000,1251426100,11330,11300,11330,11290,1736
20230710,092900,1231803450,11300,11320,11320,11300,2510
20230710,092800,1203439960,11310,11330,11330,11310,567
20230710,092700,1197023400,11320,11340,11340,11310,1290
20230710,092600,1182409930,11330,11350,11350,11330,377
20230710,092500,1178132660,11350,11340,11350,11320,131
20230710,092400,1176649020,11340,11300,11340,11300,620
20230710,092300,1169640970,11300,11360,11360,11300,2974
20230710,092200,1135935770,11350,11380,11400,11350,6724
20230710,092100,1059502930,11410,11380,11410,11370,3853
20230710,092000,1015662080,11390,11420,11420,11390,4617
20230710,091900,963002070,11420,11420,11440,11420,1351
20230710,091800,947561000,11430,11440,11440,11420,1003
20230710,091700,936097600,11430,11450,11460,11430,3023
20230710,091600,901496230,11450,11460,11460,11450,870
20230710,091500,891531930,11450,11450,11450,11440,666
20230710,091400,883911670,11440,11470,11480,11440,875
20230710,091300,873892050,11450,11460,11480,11450,1477
20230710,091200,856971050,11460,11480,11500,11460,1204
20230710,091100,843160310,11490,11510,11510,11490,1439
20230710,091000,826616710,11500,11520,11540,11500,1877
20230710,090900,804998690,11530,11520,11540,11510,1490
20230710,090800,787818280,11540,11550,11620,11530,5987
20230710,090700,718514870,11540,11450,11570,11430,4409
20230710,090600,667885200,11460,11460,11470,11450,2113
20230710,090500,643685150,11460,11450,11470,11440,4139
20230710,090400,596263390,11440,11490,11520,11440,6285
20230710,090300,524077820,11490,11550,11560,11490,10577
20230710,090200,402208700,11530,11580,11580,11530,10126
20230710,090100,285168830,11580,11520,11620,11490,17542
20230710,090000,82141810,11520,11450,11530,11450,7159