stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190300,6512476010,10250,10250,10250,10250,110295
20230712,190200,6512476010,10250,10250,10250,10250,0
20230712,190100,6512476010,10250,10250,10250,10250,0
20230712,190000,6512476010,10250,10250,10250,10250,0
20230712,185900,6512476010,10250,10250,10250,10250,0
20230712,185800,6512476010,10250,10250,10250,10250,0
20230712,185700,6512476010,10250,10250,10250,10250,0
20230712,185600,6512476010,10250,10250,10250,10250,0
20230712,185500,6512476010,10250,10250,10250,10250,0
20230712,185400,6512476010,10250,10250,10250,10250,0
20230712,185300,6512476010,10250,10250,10250,10250,0
20230712,185200,6512476010,10250,10250,10250,10250,0
20230712,185100,6512476010,10250,10250,10250,10250,0
20230712,185000,6512476010,10250,10250,10250,10250,0
20230712,184900,6512476010,10250,10250,10250,10250,0
20230712,184800,6512476010,10250,10250,10250,10250,0
20230712,184700,6512476010,10250,10250,10250,10250,0
20230712,184600,6512476010,10250,10250,10250,10250,0
20230712,184500,6512476010,10250,10250,10250,10250,0
20230712,184400,6512476010,10250,10250,10250,10250,0
20230712,184300,6512476010,10250,10250,10250,10250,0
20230712,184200,6512476010,10250,10250,10250,10250,0
20230712,184100,6512476010,10250,10250,10250,10250,0
20230712,184000,6512476010,10250,10250,10250,10250,0
20230712,183900,6512476010,10250,10250,10250,10250,0
20230712,183800,6512476010,10250,10250,10250,10250,0
20230712,183700,6512476010,10250,10250,10250,10250,0
20230712,183600,6512476010,10250,10250,10250,10250,0
20230712,183500,6512476010,10250,10250,10250,10250,0
20230712,183400,6512476010,10250,10250,10250,10250,0
20230712,183300,6512476010,10250,10250,10250,10250,110295
20230712,183200,6512476010,10250,10250,10250,10250,0
20230712,183100,6512476010,10250,10250,10250,10250,0
20230712,183000,6512476010,10250,10250,10250,10250,0
20230712,182900,6512476010,10250,10250,10250,10250,0
20230712,182800,6512476010,10250,10250,10250,10250,0
20230712,182700,6512476010,10250,10250,10250,10250,0
20230712,182600,6512476010,10250,10250,10250,10250,0
20230712,182500,6512476010,10250,10250,10250,10250,0
20230712,182400,6512476010,10250,10250,10250,10250,0
20230712,182300,6512476010,10250,10250,10250,10250,0
20230712,182200,6512476010,10250,10250,10250,10250,0
20230712,182100,6512476010,10250,10250,10250,10250,0
20230712,182000,6512476010,10250,10250,10250,10250,0
20230712,181900,6512476010,10250,10250,10250,10250,0
20230712,181800,6512476010,10250,10250,10250,10250,0
20230712,181700,6512476010,10250,10250,10250,10250,0
20230712,181600,6512476010,10250,10250,10250,10250,0
20230712,181500,6512476010,10250,10250,10250,10250,0
20230712,181400,6512476010,10250,10250,10250,10250,0
20230712,181300,6512476010,10250,10250,10250,10250,0
20230712,181200,6512476010,10250,10250,10250,10250,0
20230712,181100,6512476010,10250,10250,10250,10250,0
20230712,181000,6512476010,10250,10250,10250,10250,0
20230712,180900,6512476010,10250,10250,10250,10250,0
20230712,180800,6512476010,10250,10250,10250,10250,0
20230712,180700,6512476010,10250,10250,10250,10250,0
20230712,180600,6512476010,10250,10250,10250,10250,0
20230712,180500,6512476010,10250,10250,10250,10250,0
20230712,180400,6512476010,10250,10250,10250,10250,0
20230712,180300,6512476010,10250,10250,10250,10250,110295
20230712,180200,6512476010,10250,10250,10250,10250,0
20230712,180100,6512476010,10250,10250,10250,10250,0
20230712,180000,6512476010,10250,10250,10250,10250,0
20230712,175900,6512476010,10250,10250,10250,10250,0
20230712,175800,6512476010,10250,10250,10250,10250,0
20230712,175700,6512476010,10250,10250,10250,10250,0
20230712,175600,6512476010,10250,10250,10250,10250,0
20230712,175500,6512476010,10250,10250,10250,10250,0
20230712,175400,6512476010,10250,10250,10250,10250,0
20230712,175300,6512476010,10250,10250,10250,10250,0
20230712,175200,6512476010,10250,10250,10250,10250,0
20230712,175100,6512476010,10250,10250,10250,10250,0
20230712,175000,6512476010,10250,10250,10250,10250,0
20230712,174900,6512476010,10250,10250,10250,10250,0
20230712,174800,6512476010,10250,10250,10250,10250,0
20230712,174700,6512476010,10250,10250,10250,10250,0
20230712,174600,6512476010,10250,10250,10250,10250,0
20230712,174500,6512476010,10250,10250,10250,10250,0
20230712,174400,6512476010,10250,10250,10250,10250,0
20230712,174300,6512476010,10250,10250,10250,10250,0
20230712,174200,6512476010,10250,10250,10250,10250,0
20230712,174100,6512476010,10250,10250,10250,10250,0
20230712,174000,6512476010,10250,10250,10250,10250,0
20230712,173900,6512476010,10250,10250,10250,10250,0
20230712,173800,6512476010,10250,10250,10250,10250,0
20230712,173700,6512476010,10250,10250,10250,10250,0
20230712,173600,6512476010,10250,10250,10250,10250,0
20230712,173500,6512476010,10250,10250,10250,10250,0
20230712,173400,6512476010,10250,10250,10250,10250,0
20230712,173300,6512476010,10250,10250,10250,10250,110295
20230712,173200,6512476010,10250,10250,10250,10250,0
20230712,173100,6512476010,10250,10250,10250,10250,0
20230712,173000,6512476010,10250,10250,10250,10250,0
20230712,172900,6512476010,10250,10250,10250,10250,0
20230712,172800,6512476010,10250,10250,10250,10250,0
20230712,172700,6512476010,10250,10250,10250,10250,0
20230712,172600,6512476010,10250,10250,10250,10250,0
20230712,172500,6512476010,10250,10250,10250,10250,0
20230712,172400,6512476010,10250,10250,10250,10250,0
20230712,172300,6512476010,10250,10250,10250,10250,0
20230712,172200,6512476010,10250,10250,10250,10250,0
20230712,172100,6512476010,10250,10250,10250,10250,0
20230712,172000,6512476010,10250,10250,10250,10250,0
20230712,171900,6512476010,10250,10250,10250,10250,0
20230712,171800,6512476010,10250,10250,10250,10250,0
20230712,171700,6512476010,10250,10250,10250,10250,0
20230712,171600,6512476010,10250,10250,10250,10250,0
20230712,171500,6512476010,10250,10250,10250,10250,0
20230712,171400,6512476010,10250,10250,10250,10250,0
20230712,171300,6512476010,10250,10250,10250,10250,0
20230712,171200,6512476010,10250,10250,10250,10250,0
20230712,171100,6512476010,10250,10250,10250,10250,0
20230712,171000,6512476010,10250,10250,10250,10250,0
20230712,170900,6512476010,10250,10250,10250,10250,0
20230712,170800,6512476010,10250,10250,10250,10250,0
20230712,170700,6512476010,10250,10250,10250,10250,0
20230712,170600,6512476010,10250,10250,10250,10250,0
20230712,170500,6512476010,10250,10250,10250,10250,0
20230712,170400,6512476010,10250,10250,10250,10250,0
20230712,170300,6512476010,10250,10250,10250,10250,110295
20230712,170200,6512476010,10250,10250,10250,10250,0
20230712,170100,6512476010,10250,10250,10250,10250,0
20230712,170000,6512476010,10250,10250,10250,10250,0
20230712,165900,6512476010,10250,10250,10250,10250,0
20230712,165800,6512476010,10250,10250,10250,10250,0
20230712,165700,6512476010,10250,10250,10250,10250,0
20230712,165600,6512476010,10250,10250,10250,10250,0
20230712,165500,6512476010,10250,10250,10250,10250,0
20230712,165400,6512476010,10250,10250,10250,10250,0
20230712,165300,6512476010,10250,10250,10250,10250,0
20230712,165200,6512476010,10250,10250,10250,10250,0
20230712,165100,6512476010,10250,10250,10250,10250,0
20230712,165000,6512476010,10250,10250,10250,10250,0
20230712,164900,6512476010,10250,10250,10250,10250,0
20230712,164800,6512476010,10250,10250,10250,10250,0
20230712,164700,6512476010,10250,10250,10250,10250,0
20230712,164600,6512476010,10250,10250,10250,10250,0
20230712,164500,6512476010,10250,10250,10250,10250,0
20230712,164400,6512476010,10250,10250,10250,10250,0
20230712,164300,6512476010,10250,10250,10250,10250,0
20230712,164200,6512476010,10250,10250,10250,10250,0
20230712,164100,6512476010,10250,10250,10250,10250,0
20230712,164000,6512476010,10250,10250,10250,10250,0
20230712,163900,6512476010,10250,10250,10250,10250,0
20230712,163800,6512476010,10250,10250,10250,10250,0
20230712,163700,6512476010,10250,10250,10250,10250,0
20230712,163600,6512476010,10250,10250,10250,10250,0
20230712,163500,6512476010,10250,10250,10250,10250,0
20230712,163400,6512476010,10250,10250,10250,10250,0
20230712,163300,6512476010,10250,10250,10250,10250,110295
20230712,163200,6512476010,10250,10250,10250,10250,0
20230712,163100,6512476010,10250,10250,10250,10250,0
20230712,163000,6512476010,10250,10250,10250,10250,0
20230712,162900,6512476010,10250,10250,10250,10250,0
20230712,162800,6512476010,10250,10250,10250,10250,0
20230712,162700,6512476010,10250,10250,10250,10250,0
20230712,162600,6512476010,10250,10250,10250,10250,0
20230712,162500,6512476010,10250,10250,10250,10250,0
20230712,162400,6512476010,10250,10250,10250,10250,0
20230712,162300,6512476010,10250,10250,10250,10250,0
20230712,162200,6512476010,10250,10250,10250,10250,0
20230712,162100,6512476010,10250,10250,10250,10250,0
20230712,162000,6512476010,10250,10250,10250,10250,0
20230712,161900,6512476010,10250,10250,10250,10250,0
20230712,161800,6512476010,10250,10250,10250,10250,0
20230712,161700,6512476010,10250,10250,10250,10250,0
20230712,161600,6512476010,10250,10250,10250,10250,0
20230712,161500,6512476010,10250,10250,10250,10250,0
20230712,161400,6512476010,10250,10250,10250,10250,0
20230712,161300,6512476010,10250,10250,10250,10250,0
20230712,161200,6512476010,10250,10250,10250,10250,0
20230712,161100,6512476010,10250,10250,10250,10250,0
20230712,161000,6512476010,10250,10250,10250,10250,0
20230712,160900,6512476010,10250,10250,10250,10250,0
20230712,160800,6512476010,10250,10250,10250,10250,0
20230712,160700,6512476010,10250,10250,10250,10250,0
20230712,160600,6512476010,10250,10250,10250,10250,0
20230712,160500,6512476010,10250,10250,10250,10250,0
20230712,160400,6512476010,10250,10250,10250,10250,0
20230712,160300,6512476010,10250,10250,10250,10250,110295
20230712,160200,6512476010,10250,10250,10250,10250,0
20230712,160100,6512476010,10250,10250,10250,10250,0
20230712,160000,6512476010,10250,10250,10250,10250,0
20230712,155900,6512476010,10250,10250,10250,10250,0
20230712,155800,6512476010,10250,10250,10250,10250,0
20230712,155700,6512476010,10250,10250,10250,10250,0
20230712,155600,6512476010,10250,10250,10250,10250,0
20230712,155500,6512476010,10250,10250,10250,10250,0
20230712,155400,6512476010,10250,10250,10250,10250,0
20230712,155300,6512476010,10250,10250,10250,10250,0
20230712,155200,6512476010,10250,10250,10250,10250,0
20230712,155100,6512476010,10250,10250,10250,10250,0
20230712,155000,6512476010,10250,10250,10250,10250,0
20230712,154900,6512476010,10250,10250,10250,10250,0
20230712,154800,6512476010,10250,10250,10250,10250,0
20230712,154700,6512476010,10250,10250,10250,10250,0
20230712,154600,6512476010,10250,10250,10250,10250,0
20230712,154500,6512476010,10250,10250,10250,10250,0
20230712,154400,6512476010,10250,10250,10250,10250,0
20230712,154300,6512476010,10250,10250,10250,10250,0
20230712,154200,6512476010,10250,10250,10250,10250,0
20230712,154100,6512476010,10250,10250,10250,10250,0
20230712,154000,6512476010,10250,10250,10250,10250,0
20230712,153900,6512476010,10250,10250,10250,10250,0
20230712,153800,6512476010,10250,10250,10250,10250,0
20230712,153700,6512476010,10250,10250,10250,10250,0
20230712,153600,6512476010,10250,10250,10250,10250,0
20230712,153500,6512476010,10250,10250,10250,10250,0
20230712,153400,6512476010,10250,10250,10250,10250,0
20230712,153300,6512476010,10250,10250,10250,10250,110295
20230712,153200,6512476010,10250,10250,10250,10250,0
20230712,153100,6512476010,10250,10250,10250,10250,0
20230712,153000,6512476010,10250,10250,10250,10250,110295
20230712,152900,5381952260,10260,10260,10260,10260,0
20230712,152800,5381952260,10260,10260,10260,10260,0
20230712,152700,5381952260,10260,10260,10260,10260,0
20230712,152600,5381952260,10260,10260,10260,10260,0
20230712,152500,5381952260,10260,10260,10260,10260,0
20230712,152400,5381952260,10260,10260,10260,10260,0
20230712,152300,5381952260,10260,10260,10260,10260,0
20230712,152200,5381952260,10260,10260,10260,10260,0
20230712,152100,5381952260,10260,10260,10260,10260,0
20230712,152000,5381952260,10260,10260,10260,10260,0
20230712,151900,5381952260,10260,10250,10260,10240,5194
20230712,151800,5328686650,10260,10260,10260,10250,7617
20230712,151700,5250544980,10260,10260,10260,10250,1534
20230712,151600,5234812510,10260,10260,10260,10260,1876
20230712,151500,5215564750,10250,10250,10260,10250,722
20230712,151400,5208164120,10260,10260,10260,10260,1611
20230712,151300,5191635260,10250,10260,10260,10250,1298
20230712,151200,5178323880,10260,10260,10270,10260,595
20230712,151100,5172219120,10260,10270,10270,10260,4942
20230712,151000,5121514060,10260,10260,10270,10250,1520
20230712,150900,5105908460,10260,10250,10260,10250,7238
20230712,150800,5031670500,10250,10250,10250,10250,1037
20230712,150700,5021041250,10250,10250,10250,10250,7
20230712,150600,5020969500,10240,10250,10250,10240,1619
20230712,150500,5004376750,10250,10240,10250,10240,9497
20230712,150400,4907080580,10240,10240,10240,10240,747
20230712,150300,4899431300,10240,10240,10240,10240,219
20230712,150200,4897188740,10230,10240,10240,10230,2780
20230712,150100,4868722240,10240,10240,10240,10240,2549
20230712,150000,4842620480,10240,10240,10240,10230,916
20230712,145900,4833241790,10240,10240,10240,10230,500
20230712,145800,4828124870,10240,10230,10240,10230,1052
20230712,145700,4817352520,10240,10230,10240,10230,435
20230712,145600,4812900590,10240,10240,10240,10230,1323
20230712,145500,4799353150,10230,10240,10240,10230,5366
20230712,145400,4744405640,10240,10240,10240,10230,251
20230712,145300,4741835530,10240,10230,10240,10230,1370
20230712,145200,4727807550,10240,10230,10240,10230,486
20230712,145100,4722831040,10240,10240,10240,10230,1658
20230712,145000,4705853200,10230,10230,10240,10230,410
20230712,144900,4701657260,10240,10240,10240,10230,861
20230712,144800,4692840800,10230,10240,10240,10230,387
20230712,144700,4688880230,10240,10230,10240,10230,4082
20230712,144600,4647082610,10240,10240,10240,10230,1235
20230712,144500,4634436490,10240,10240,10240,10230,1889
20230712,144400,4615096520,10230,10240,10240,10230,1226
20230712,144300,4602544780,10230,10240,10240,10230,20
20230712,144200,4602340110,10240,10230,10240,10230,429
20230712,144100,4597949640,10240,10240,10240,10230,1391
20230712,144000,4583708340,10240,10240,10240,10230,228
20230712,143900,4581374250,10230,10240,10240,10230,1342
20230712,143800,4567645490,10240,10240,10240,10230,2468
20230712,143700,4542375810,10230,10230,10240,10230,246
20230712,143600,4539859170,10240,10240,10240,10230,269
20230712,143500,4537104690,10230,10240,10240,10230,293
20230712,143400,4534107030,10240,10230,10240,10230,892
20230712,143300,4524975630,10240,10240,10240,10230,226
20230712,143200,4522663520,10230,10230,10240,10230,444
20230712,143100,4518119850,10240,10240,10240,10230,704
20230712,143000,4510913090,10230,10230,10240,10230,1172
20230712,142900,4498921930,10230,10230,10240,10230,1313
20230712,142800,4485479430,10240,10230,10240,10230,718
20230712,142700,4478132480,10240,10230,10240,10230,436
20230712,142600,4473672160,10230,10240,10240,10230,1576
20230712,142500,4457534140,10240,10240,10240,10230,257
20230712,142400,4454904940,10240,10240,10240,10230,772
20230712,142300,4447002010,10240,10240,10240,10240,24
20230712,142200,4446756250,10230,10240,10240,10230,217
20230712,142100,4444536300,10240,10240,10240,10230,242
20230712,142000,4442060290,10240,10220,10240,10210,38099
20230712,141900,4052529690,10210,10220,10220,10210,237
20230712,141800,4050109880,10210,10220,10220,10210,443
20230712,141700,4045584840,10220,10210,10220,10210,373
20230712,141600,4041775010,10220,10220,10220,10220,5
20230712,141500,4041723910,10210,10220,10220,10210,2802
20230712,141400,4013089920,10220,10210,10220,10210,235
20230712,141300,4010690370,10220,10220,10220,10220,103
20230712,141200,4009637710,10210,10220,10220,10210,246
20230712,141100,4007126020,10220,10210,10220,10210,417
20230712,141000,4002866370,10220,10220,10220,10210,357
20230712,140900,3999217890,10210,10220,10220,10210,742
20230712,140800,3991636820,10210,10220,10220,10210,2341
20230712,140700,3967733440,10210,10210,10220,10210,553
20230712,140600,3962086260,10220,10220,10220,10220,160
20230712,140500,3960451060,10210,10220,10220,10210,444
20230712,140400,3955917780,10210,10220,10220,10210,234
20230712,140300,3953528620,10220,10210,10220,10210,887
20230712,140200,3944472310,10210,10220,10220,10210,263
20230712,140100,3941786900,10220,10220,10220,10210,231
20230712,140000,3939428140,10220,10220,10220,10220,12
20230712,135900,3939305500,10210,10220,10220,10210,349
20230712,135800,3935741210,10210,10210,10220,10210,273
20230712,135700,3932953810,10220,10210,10220,10210,216
20230712,135600,3930748390,10220,10220,10220,10210,85
20230712,135500,3929880220,10220,10220,10220,10210,227
20230712,135400,3927562370,10220,10220,10220,10210,285
20230712,135300,3924652160,10220,10220,10220,10220,5
20230712,135200,3924601060,10210,10220,10220,10210,244
20230712,135100,3922109800,10210,10220,10220,10210,243
20230712,135000,3919628760,10220,10220,10220,10220,13
20230712,134900,3919495900,10220,10220,10220,10210,206
20230712,134800,3917392610,10220,10220,10220,10210,219
20230712,134700,3915156580,10220,10210,10220,10210,266
20230712,134600,3912440170,10220,10210,10220,10210,189
20230712,134500,3910509180,10210,10220,10220,10210,206
20230712,134400,3908405880,10220,10210,10220,10210,741
20230712,134300,3900840250,10220,10210,10220,10210,1202
20230712,134200,3888567810,10210,10220,10220,10210,221
20230712,134100,3886311330,10220,10220,10220,10210,3437
20230712,134000,3851187250,10220,10220,10220,10220,59
20230712,133900,3850584270,10210,10220,10220,10210,249
20230712,133800,3848041970,10220,10220,10220,10210,701
20230712,133700,3840880180,10220,10220,10220,10210,23
20230712,133600,3840645130,10220,10220,10220,10210,239
20230712,133500,3838204820,10220,10220,10220,10210,820
20230712,133400,3829827390,10220,10210,10220,10210,1467
20230712,133300,3814837110,10220,10220,10220,10220,22
20230712,133200,3814612270,10210,10220,10220,10210,716
20230712,133100,3807297160,10210,10220,10220,10210,245
20230712,133000,3804795370,10220,10200,10220,10200,38655
20230712,132900,3410432040,10190,10200,10200,10190,3878
20230712,132800,3370878760,10200,10200,10200,10190,233
20230712,132700,3368504360,10200,10200,10200,10200,23
20230712,132600,3368269760,10200,10200,10200,10190,581
20230712,132500,3362345630,10200,10200,10200,10190,1124
20230712,132400,3350883280,10200,10200,10200,10190,346
20230712,132300,3347356580,10200,10200,10200,10200,300
20230712,132200,3344296580,10200,10200,10200,10190,549
20230712,132100,3338698910,10200,10200,10200,10190,356
20230712,132000,3335070050,10200,10200,10200,10200,50
20230712,131900,3334560050,10190,10200,10200,10190,361
20230712,131800,3330880240,10200,10190,10200,10190,469
20230712,131700,3326099030,10200,10200,10200,10200,101
20230712,131600,3325068830,10200,10190,10200,10190,272
20230712,131500,3322296570,10200,10190,10200,10190,271
20230712,131400,3319534640,10200,10190,10200,10190,229
20230712,131300,3317201110,10200,10190,10200,10190,442
20230712,131200,3312692720,10190,10200,10200,10190,261
20230712,131100,3310032670,10200,10190,10200,10190,2379
20230712,131000,3285790550,10200,10190,10200,10190,169
20230712,130900,3284068080,10190,10200,10200,10190,385
20230712,130800,3280143400,10200,10200,10200,10190,1203
20230712,130700,3267880810,10200,10190,10200,10190,10
20230712,130600,3267778880,10190,10190,10200,10190,247
20230712,130500,3265261930,10190,10200,10200,10190,447
20230712,130400,3260706770,10190,10190,10200,10190,434
20230712,130300,3256284290,10190,10200,10200,10190,7
20230712,130200,3256212950,10190,10200,10200,10190,483
20230712,130100,3251288810,10200,10190,10200,10190,614
20230712,130000,3245028620,10200,10200,10200,10190,17
20230712,125900,3244855350,10190,10190,10200,10190,328
20230712,125800,3241512940,10190,10200,10200,10190,1920
20230712,125700,3221931220,10200,10200,10200,10200,538
20230712,125600,3216443620,10190,10200,10200,10190,258
20230712,125500,3213814560,10200,10190,10200,10190,229
20230712,125400,3211480880,10200,10190,10200,10190,291
20230712,125300,3208515510,10200,10200,10200,10200,42
20230712,125200,3208087110,10200,10190,10200,10190,319
20230712,125100,3204836470,10200,10200,10200,10190,495
20230712,125000,3199790490,10190,10200,10200,10190,2785
20230712,124900,3171411260,10190,10190,10200,10190,219
20230712,124800,3169179610,10190,10190,10200,10190,247
20230712,124700,3166662670,10200,10200,10200,10200,103
20230712,124600,3165612070,10190,10200,10200,10190,242
20230712,124500,3163146050,10190,10190,10190,10190,220
20230712,124400,3160904250,10200,10200,10200,10200,36
20230712,124300,3160537050,10190,10200,10200,10190,271
20230712,124200,3157775330,10200,10200,10200,10190,232
20230712,124100,3155411210,10190,10190,10200,10190,283
20230712,124000,3152527120,10200,10200,10200,10200,24
20230712,123900,3152282320,10200,10190,10200,10190,541
20230712,123800,3146769480,10190,10190,10190,10190,266
20230712,123700,3144058940,10200,10200,10200,10200,41
20230712,123600,3143640740,10200,10200,10200,10190,254
20230712,123500,3141052310,10190,10190,10200,10190,257
20230712,123400,3138433460,10200,10190,10200,10190,120
20230712,123300,3137209590,10190,10190,10190,10190,1649
20230712,123200,3120406280,10190,10190,10200,10190,378
20230712,123100,3116554440,10190,10200,10200,10190,489
20230712,123000,3111569490,10200,10190,10200,10190,534
20230712,122900,3106127800,10190,10190,10200,10190,264
20230712,122800,3103437560,10190,10200,10200,10190,456
20230712,122700,3098790900,10190,10190,10200,10190,978
20230712,122600,3088825060,10190,10190,10200,10190,394
20230712,122500,3084809160,10190,10200,10200,10190,323
20230712,122400,3081517290,10200,10200,10200,10190,9
20230712,122300,3081425530,10190,10200,10200,10190,270
20230712,122200,3078674000,10190,10190,10200,10190,323
20230712,122100,3075381630,10200,10190,10200,10190,342
20230712,122000,3071895600,10200,10190,10200,10190,36
20230712,121900,3071528660,10200,10190,10200,10190,512
20230712,121800,3066311350,10190,10200,10200,10190,252
20230712,121700,3063743420,10200,10190,10200,10190,1236
20230712,121600,3051148430,10200,10190,10200,10190,476
20230712,121500,3046295770,10190,10190,10200,10190,247
20230712,121400,3043778830,10200,10190,10200,10190,6218
20230712,121300,2980417320,10190,10200,10200,10190,374
20230712,121200,2976606230,10190,10190,10200,10190,1729
20230712,121100,2958987700,10200,10200,10200,10190,212
20230712,121000,2956827360,10190,10200,10200,10190,276
20230712,120900,2954012260,10200,10190,10200,10190,276
20230712,120800,2951199590,10190,10190,10200,10190,223
20230712,120700,2948927140,10200,10200,10200,10190,22
20230712,120600,2948702770,10190,10190,10200,10190,341
20230712,120500,2945226930,10190,10200,10200,10190,229
20230712,120400,2942893410,10190,10190,10200,10190,8
20230712,120300,2942811860,10190,10200,10200,10190,288
20230712,120200,2939876910,10200,10200,10200,10190,594
20230712,120100,2933820300,10200,10190,10200,10190,339
20230712,120000,2930364860,10190,10190,10190,10190,8
20230712,115900,2930283340,10200,10190,10200,10190,216
20230712,115800,2928082280,10190,10190,10200,10190,252
20230712,115700,2925514370,10190,10190,10190,10190,4
20230712,115600,2925473610,10190,10200,10200,10190,266
20230712,115500,2922762820,10200,10190,10200,10190,244
20230712,115400,2920276410,10190,10190,10200,10190,1200
20230712,115300,2908048390,10200,10200,10200,10190,1810
20230712,115200,2889588830,10200,10210,10210,10200,255
20230712,115100,2886987820,10210,10200,10210,10200,241
20230712,115000,2884529590,10210,10220,10220,10210,3997
20230712,114900,2843720200,10210,10210,10220,10210,235
20230712,114800,2841320620,10220,10210,10220,10210,631
20230712,114700,2834874560,10210,10210,10210,10210,13
20230712,114600,2834741830,10220,10220,10220,10210,326
20230712,114500,2831413330,10220,10220,10220,10210,279
20230712,114400,2828564580,10220,10210,10220,10210,119
20230712,114300,2827349430,10210,10210,10220,10210,231
20230712,114200,2824990800,10220,10220,10220,10210,243
20230712,114100,2822509550,10220,10220,10220,10210,6
20230712,114000,2822448260,10210,10220,10220,10210,424
20230712,113900,2818117190,10220,10210,10220,10210,218
20230712,113800,2815891390,10220,10220,10220,10210,880
20230712,113700,2806897820,10220,10220,10220,10220,29
20230712,113600,2806601440,10220,10220,10230,10220,516
20230712,113500,2801327880,10220,10230,10230,10220,2213
20230712,113400,2778710740,10230,10220,10230,10220,4100
20230712,113300,2736804690,10220,10220,10220,10210,664
20230712,113200,2730020760,10220,10190,10220,10190,28607
20230712,113100,2438191180,10200,10190,10200,10190,114
20230712,113000,2437029490,10190,10200,10200,10190,222
20230712,112900,2434767240,10200,10190,10200,10190,1438
20230712,112800,2420114000,10190,10190,10200,10190,281
20230712,112700,2417250370,10190,10200,10200,10190,1008
20230712,112600,2406978770,10200,10190,10200,10190,244
20230712,112500,2404492390,10200,10200,10200,10190,569
20230712,112400,2398693670,10190,10190,10190,10190,38
20230712,112300,2398306450,10190,10200,10200,10190,250
20230712,112200,2395758890,10200,10200,10200,10190,234
20230712,112100,2393374300,10200,10200,10200,10200,33
20230712,112000,2393037700,10190,10200,10200,10190,316
20230712,111900,2389816620,10200,10200,10200,10190,846
20230712,111800,2381195170,10200,10210,10210,10190,882
20230712,111700,2372201000,10200,10210,10210,10200,2558
20230712,111600,2346109300,10200,10200,10200,10200,219
20230712,111500,2343875500,10210,10200,10210,10200,229
20230712,111400,2341539680,10200,10210,10210,10200,128
20230712,111300,2340232870,10210,10200,10210,10200,250
20230712,111200,2337682830,10210,10210,10210,10200,231
20230712,111100,2335326530,10210,10210,10210,10210,94
20230712,111000,2334366790,10210,10200,10210,10190,1622
20230712,110900,2317824540,10200,10210,10210,10200,500
20230712,110800,2312724500,10210,10190,10210,10190,1658
20230712,110700,2295814980,10200,10200,10200,10200,57
20230712,110600,2295233580,10200,10200,10200,10190,2436
20230712,110500,2270388550,10200,10180,10210,10170,38446
20230712,110400,1878908220,10180,10180,10180,10170,2927
20230712,110300,1849111430,10180,10180,10180,10170,2312
20230712,110200,1825579360,10180,10180,10180,10170,6048
20230712,110100,1764013180,10180,10180,10180,10180,136
20230712,110000,1762628700,10180,10170,10180,10170,560
20230712,105900,1756930220,10180,10180,10180,10170,523
20230712,105800,1751608520,10170,10170,10180,10170,428
20230712,105700,1747254290,10180,10180,10180,10170,357
20230712,105600,1743622150,10180,10180,10180,10170,416
20230712,105500,1739389730,10180,10170,10180,10170,726
20230712,105400,1732001430,10180,10180,10180,10180,583
20230712,105300,1726066490,10180,10180,10180,10170,1438
20230712,105200,1711430190,10180,10170,10180,10170,283
20230712,105100,1708551590,10180,10180,10180,10180,558
20230712,105000,1702871150,10180,10180,10180,10170,862
20230712,104900,1694098170,10180,10180,10180,10170,406
20230712,104800,1689967500,10180,10170,10180,10170,262
20230712,104700,1687302480,10180,10180,10180,10170,270
20230712,104600,1684554380,10170,10180,10180,10170,1723
20230712,104500,1667030370,10180,10180,10180,10170,210
20230712,104400,1664894640,10180,10180,10180,10170,195
20230712,104300,1662909610,10170,10170,10180,10170,2404
20230712,104200,1638460730,10180,10180,10180,10170,308
20230712,104100,1635328320,10180,10180,10180,10180,517
20230712,104000,1630065260,10180,10170,10180,10170,1766
20230712,103900,1612105020,10170,10180,10180,10170,1824
20230712,103800,1593543950,10180,10170,10180,10170,137
20230712,103700,1592149790,10170,10180,10180,10170,358
20230712,103600,1588507500,10180,10180,10180,10170,310
20230712,103500,1585353850,10180,10180,10180,10170,829
20230712,103400,1576916960,10170,10170,10180,10170,583
20230712,103300,1570987820,10170,10170,10170,10170,244
20230712,103200,1568506340,10180,10170,10180,10170,331
20230712,103100,1565139810,10180,10180,10180,10180,5
20230712,103000,1565088910,10170,10170,10180,10170,680
20230712,102900,1558173280,10170,10180,10180,10170,351
20230712,102800,1554603580,10180,10170,10180,10170,103
20230712,102700,1553556050,10170,10180,10180,10170,235
20230712,102600,1551166080,10170,10180,10180,10170,302
20230712,102500,1548094710,10180,10180,10180,10170,273
20230712,102400,1545317660,10170,10180,10180,10170,113
20230712,102300,1544167390,10170,10180,10180,10170,395
20230712,102200,1540150140,10180,10170,10180,10170,295
20230712,102100,1537149810,10180,10170,10180,10170,1686
20230712,102000,1520002640,10180,10170,10180,10170,803
20230712,101900,1511836120,10170,10190,10190,10170,7572
20230712,101800,1434765270,10190,10190,10190,10180,125
20230712,101700,1433491540,10180,10180,10190,10180,379
20230712,101600,1429632090,10180,10190,10190,10180,360
20230712,101500,1425967240,10190,10180,10190,10180,237
20230712,101400,1423554560,10190,10190,10190,10190,15
20230712,101300,1423401710,10180,10180,10180,10180,203
20230712,101200,1421335170,10190,10190,10190,10180,2693
20230712,101100,1393903880,10200,10200,10200,10190,719
20230712,101000,1386577080,10200,10200,10200,10190,339
20230712,100900,1383121470,10200,10200,10200,10190,241
20230712,100800,1380665520,10200,10200,10200,10200,32
20230712,100700,1380339120,10200,10190,10200,10190,213
20230712,100600,1378168620,10190,10200,10200,10190,248
20230712,100500,1375641460,10200,10190,10200,10190,1780
20230712,100400,1357492990,10200,10190,10200,10190,2201
20230712,100300,1335063380,10200,10200,10200,10190,583
20230712,100200,1329119090,10200,10190,10200,10190,1716
20230712,100100,1311618200,10200,10200,10200,10200,691
20230712,100000,1304570000,10200,10210,10210,10190,1348
20230712,095900,1290821690,10200,10200,10210,10200,724
20230712,095800,1283436120,10210,10210,10210,10200,801
20230712,095700,1275264200,10200,10210,10210,10200,311
20230712,095600,1272091260,10210,10210,10210,10200,379
20230712,095500,1268223840,10210,10200,10210,10200,296
20230712,095400,1265203890,10200,10210,10210,10200,123
20230712,095300,1263948560,10200,10210,10210,10200,877
20230712,095200,1255000870,10210,10220,10220,10200,1594
20230712,095100,1238733470,10210,10220,10220,10210,340
20230712,095000,1235259490,10220,10220,10220,10210,410
20230712,094900,1231071460,10220,10210,10220,10210,370
20230712,094800,1227292120,10220,10220,10220,10210,117
20230712,094700,1226096470,10220,10220,10220,10210,314
20230712,094600,1222889740,10220,10210,10220,10210,465
20230712,094500,1218141350,10210,10210,10210,10200,483
20230712,094400,1213210920,10210,10210,10220,10210,3167
20230712,094300,1180875030,10210,10210,10210,10200,3050
20230712,094200,1149739740,10210,10210,10210,10200,1146
20230712,094100,1138045540,10210,10210,10210,10210,1216
20230712,094000,1125630180,10210,10200,10210,10200,441
20230712,093900,1121130450,10200,10210,10220,10200,2019
20230712,093800,1100527470,10220,10220,10220,10210,603
20230712,093700,1094369010,10220,10210,10220,10200,2060
20230712,093600,1073332460,10220,10220,10230,10210,4244
20230712,093500,1029995270,10220,10230,10230,10220,1004
20230712,093400,1019734360,10230,10240,10240,10230,80
20230712,093300,1018915940,10240,10240,10240,10220,1556
20230712,093200,1003012040,10240,10240,10240,10230,3912
20230712,093100,962992050,10240,10240,10240,10230,168
20230712,093000,961272730,10230,10230,10240,10230,1607
20230712,092900,944824990,10230,10230,10250,10220,7167
20230712,092800,871490160,10220,10220,10230,10220,335
20230712,092700,868064940,10230,10220,10230,10220,1950
20230712,092600,848134410,10220,10220,10220,10210,763
20230712,092500,840338780,10210,10210,10210,10210,5
20230712,092400,840287730,10210,10220,10220,10210,720
20230712,092300,832931780,10230,10220,10230,10220,979
20230712,092200,822922670,10230,10230,10230,10220,1485
20230712,092100,807743440,10230,10240,10240,10230,1395
20230712,092000,793461980,10230,10240,10240,10230,218
20230712,091900,791231690,10230,10240,10240,10230,289
20230712,091800,788274470,10240,10230,10240,10230,471
20230712,091700,783454840,10230,10220,10240,10220,3863
20230712,091600,743931280,10230,10230,10230,10220,1484
20230712,091500,728758860,10230,10220,10230,10190,8270
20230712,091400,644266520,10210,10210,10220,10210,1894
20230712,091300,624926770,10210,10210,10210,10180,2063
20230712,091200,603894910,10210,10210,10210,10190,192
20230712,091100,601935070,10210,10190,10220,10150,21297
20230712,091000,385536200,10210,10210,10220,10200,2623
20230712,090900,358769360,10220,10220,10220,10210,1059
20230712,090800,347954790,10220,10210,10220,10210,898
20230712,090700,338784240,10210,10200,10210,10170,21793
20230712,090600,116839110,10200,10230,10230,10200,2318
20230712,090500,93174180,10230,10230,10230,10230,114
20230712,090400,92007960,10230,10200,10230,10200,2788
20230712,090300,63553360,10200,10210,10210,10190,4482
20230712,090200,17848430,10210,10210,10210,10200,25
20230712,090100,17593190,10200,10230,10230,10200,752
20230712,090000,9912850,10230,10230,10230,10220,969