stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194600,2266873205,3140,3140,3140,3140,9117
20230711,194500,2266873205,3140,3140,3140,3140,0
20230711,194400,2266873205,3140,3140,3140,3140,0
20230711,194300,2266873205,3140,3140,3140,3140,0
20230711,194200,2266873205,3140,3140,3140,3140,0
20230711,194100,2266873205,3140,3140,3140,3140,0
20230711,194000,2266873205,3140,3140,3140,3140,0
20230711,193900,2266873205,3140,3140,3140,3140,0
20230711,193800,2266873205,3140,3140,3140,3140,0
20230711,193700,2266873205,3140,3140,3140,3140,0
20230711,193600,2266873205,3140,3140,3140,3140,0
20230711,193500,2266873205,3140,3140,3140,3140,0
20230711,193400,2266873205,3140,3140,3140,3140,0
20230711,193300,2266873205,3140,3140,3140,3140,0
20230711,193200,2266873205,3140,3140,3140,3140,0
20230711,193100,2266873205,3140,3140,3140,3140,0
20230711,193000,2266873205,3140,3140,3140,3140,0
20230711,192900,2266873205,3140,3140,3140,3140,0
20230711,192800,2266873205,3140,3140,3140,3140,0
20230711,192700,2266873205,3140,3140,3140,3140,0
20230711,192600,2266873205,3140,3140,3140,3140,0
20230711,192500,2266873205,3140,3140,3140,3140,0
20230711,192400,2266873205,3140,3140,3140,3140,0
20230711,192300,2266873205,3140,3140,3140,3140,0
20230711,192200,2266873205,3140,3140,3140,3140,0
20230711,192100,2266873205,3140,3140,3140,3140,0
20230711,192000,2266873205,3140,3140,3140,3140,0
20230711,191900,2266873205,3140,3140,3140,3140,0
20230711,191800,2266873205,3140,3140,3140,3140,0
20230711,191700,2266873205,3140,3140,3140,3140,0
20230711,191600,2266873205,3140,3140,3140,3140,9117
20230711,191500,2266873205,3140,3140,3140,3140,0
20230711,191400,2266873205,3140,3140,3140,3140,0
20230711,191300,2266873205,3140,3140,3140,3140,0
20230711,191200,2266873205,3140,3140,3140,3140,0
20230711,191100,2266873205,3140,3140,3140,3140,0
20230711,191000,2266873205,3140,3140,3140,3140,0
20230711,190900,2266873205,3140,3140,3140,3140,0
20230711,190800,2266873205,3140,3140,3140,3140,0
20230711,190700,2266873205,3140,3140,3140,3140,0
20230711,190600,2266873205,3140,3140,3140,3140,0
20230711,190500,2266873205,3140,3140,3140,3140,0
20230711,190400,2266873205,3140,3140,3140,3140,0
20230711,190300,2266873205,3140,3140,3140,3140,0
20230711,190200,2266873205,3140,3140,3140,3140,0
20230711,190100,2266873205,3140,3140,3140,3140,0
20230711,190000,2266873205,3140,3140,3140,3140,0
20230711,185900,2266873205,3140,3140,3140,3140,0
20230711,185800,2266873205,3140,3140,3140,3140,0
20230711,185700,2266873205,3140,3140,3140,3140,0
20230711,185600,2266873205,3140,3140,3140,3140,0
20230711,185500,2266873205,3140,3140,3140,3140,0
20230711,185400,2266873205,3140,3140,3140,3140,0
20230711,185300,2266873205,3140,3140,3140,3140,0
20230711,185200,2266873205,3140,3140,3140,3140,0
20230711,185100,2266873205,3140,3140,3140,3140,0
20230711,185000,2266873205,3140,3140,3140,3140,0
20230711,184900,2266873205,3140,3140,3140,3140,0
20230711,184800,2266873205,3140,3140,3140,3140,0
20230711,184700,2266873205,3140,3140,3140,3140,0
20230711,184600,2266873205,3140,3140,3140,3140,9117
20230711,184500,2266873205,3140,3140,3140,3140,0
20230711,184400,2266873205,3140,3140,3140,3140,0
20230711,184300,2266873205,3140,3140,3140,3140,0
20230711,184200,2266873205,3140,3140,3140,3140,0
20230711,184100,2266873205,3140,3140,3140,3140,0
20230711,184000,2266873205,3140,3140,3140,3140,0
20230711,183900,2266873205,3140,3140,3140,3140,0
20230711,183800,2266873205,3140,3140,3140,3140,0
20230711,183700,2266873205,3140,3140,3140,3140,0
20230711,183600,2266873205,3140,3140,3140,3140,0
20230711,183500,2266873205,3140,3140,3140,3140,0
20230711,183400,2266873205,3140,3140,3140,3140,0
20230711,183300,2266873205,3140,3140,3140,3140,0
20230711,183200,2266873205,3140,3140,3140,3140,0
20230711,183100,2266873205,3140,3140,3140,3140,0
20230711,183000,2266873205,3140,3140,3140,3140,0
20230711,182900,2266873205,3140,3140,3140,3140,0
20230711,182800,2266873205,3140,3140,3140,3140,0
20230711,182700,2266873205,3140,3140,3140,3140,0
20230711,182600,2266873205,3140,3140,3140,3140,0
20230711,182500,2266873205,3140,3140,3140,3140,0
20230711,182400,2266873205,3140,3140,3140,3140,0
20230711,182300,2266873205,3140,3140,3140,3140,0
20230711,182200,2266873205,3140,3140,3140,3140,0
20230711,182100,2266873205,3140,3140,3140,3140,0
20230711,182000,2266873205,3140,3140,3140,3140,0
20230711,181900,2266873205,3140,3140,3140,3140,0
20230711,181800,2266873205,3140,3140,3140,3140,0
20230711,181700,2266873205,3140,3140,3140,3140,0
20230711,181600,2266873205,3140,3140,3140,3140,9117
20230711,181500,2266873205,3140,3140,3140,3140,0
20230711,181400,2266873205,3140,3140,3140,3140,0
20230711,181300,2266873205,3140,3140,3140,3140,0
20230711,181200,2266873205,3140,3140,3140,3140,0
20230711,181100,2266873205,3140,3140,3140,3140,0
20230711,181000,2266873205,3140,3140,3140,3140,0
20230711,180900,2266873205,3140,3140,3140,3140,0
20230711,180800,2266873205,3140,3140,3140,3140,0
20230711,180700,2266873205,3140,3140,3140,3140,0
20230711,180600,2266873205,3140,3140,3140,3140,0
20230711,180500,2266873205,3140,3140,3140,3140,0
20230711,180400,2266873205,3140,3140,3140,3140,0
20230711,180300,2266873205,3140,3140,3140,3140,0
20230711,180200,2266873205,3140,3140,3140,3140,0
20230711,180100,2266873205,3140,3140,3140,3140,0
20230711,180000,2266873205,3140,3140,3140,3140,0
20230711,175900,2266873205,3140,3140,3140,3140,0
20230711,175800,2266873205,3140,3140,3140,3140,0
20230711,175700,2266873205,3140,3140,3140,3140,0
20230711,175600,2266873205,3140,3140,3140,3140,0
20230711,175500,2266873205,3140,3140,3140,3140,0
20230711,175400,2266873205,3140,3140,3140,3140,0
20230711,175300,2266873205,3140,3140,3140,3140,0
20230711,175200,2266873205,3140,3140,3140,3140,0
20230711,175100,2266873205,3140,3140,3140,3140,0
20230711,175000,2266873205,3140,3140,3140,3140,0
20230711,174900,2266873205,3140,3140,3140,3140,0
20230711,174800,2266873205,3140,3140,3140,3140,0
20230711,174700,2266873205,3140,3140,3140,3140,0
20230711,174600,2266873205,3140,3140,3140,3140,9117
20230711,174500,2266873205,3140,3140,3140,3140,0
20230711,174400,2266873205,3140,3140,3140,3140,0
20230711,174300,2266873205,3140,3140,3140,3140,0
20230711,174200,2266873205,3140,3140,3140,3140,0
20230711,174100,2266873205,3140,3140,3140,3140,0
20230711,174000,2266873205,3140,3140,3140,3140,0
20230711,173900,2266873205,3140,3140,3140,3140,0
20230711,173800,2266873205,3140,3140,3140,3140,0
20230711,173700,2266873205,3140,3140,3140,3140,0
20230711,173600,2266873205,3140,3140,3140,3140,0
20230711,173500,2266873205,3140,3140,3140,3140,0
20230711,173400,2266873205,3140,3140,3140,3140,0
20230711,173300,2266873205,3140,3140,3140,3140,0
20230711,173200,2266873205,3140,3140,3140,3140,0
20230711,173100,2266873205,3140,3140,3140,3140,0
20230711,173000,2266873205,3140,3140,3140,3140,0
20230711,172900,2266873205,3140,3140,3140,3140,0
20230711,172800,2266873205,3140,3140,3140,3140,0
20230711,172700,2266873205,3140,3140,3140,3140,0
20230711,172600,2266873205,3140,3140,3140,3140,0
20230711,172500,2266873205,3140,3140,3140,3140,0
20230711,172400,2266873205,3140,3140,3140,3140,0
20230711,172300,2266873205,3140,3140,3140,3140,0
20230711,172200,2266873205,3140,3140,3140,3140,0
20230711,172100,2266873205,3140,3140,3140,3140,0
20230711,172000,2266873205,3140,3140,3140,3140,0
20230711,171900,2266873205,3140,3140,3140,3140,0
20230711,171800,2266873205,3140,3140,3140,3140,0
20230711,171700,2266873205,3140,3140,3140,3140,0
20230711,171600,2266873205,3140,3140,3140,3140,9117
20230711,171500,2266873205,3140,3140,3140,3140,0
20230711,171400,2266873205,3140,3140,3140,3140,0
20230711,171300,2266873205,3140,3140,3140,3140,0
20230711,171200,2266873205,3140,3140,3140,3140,0
20230711,171100,2266873205,3140,3140,3140,3140,0
20230711,171000,2266873205,3140,3140,3140,3140,0
20230711,170900,2266873205,3140,3140,3140,3140,0
20230711,170800,2266873205,3140,3140,3140,3140,0
20230711,170700,2266873205,3140,3140,3140,3140,0
20230711,170600,2266873205,3140,3140,3140,3140,0
20230711,170500,2266873205,3140,3140,3140,3140,0
20230711,170400,2266873205,3140,3140,3140,3140,0
20230711,170300,2266873205,3140,3140,3140,3140,0
20230711,170200,2266873205,3140,3140,3140,3140,0
20230711,170100,2266873205,3140,3140,3140,3140,0
20230711,170000,2266873205,3140,3140,3140,3140,0
20230711,165900,2266873205,3140,3140,3140,3140,0
20230711,165800,2266873205,3140,3140,3140,3140,0
20230711,165700,2266873205,3140,3140,3140,3140,0
20230711,165600,2266873205,3140,3140,3140,3140,0
20230711,165500,2266873205,3140,3140,3140,3140,0
20230711,165400,2266873205,3140,3140,3140,3140,0
20230711,165300,2266873205,3140,3140,3140,3140,0
20230711,165200,2266873205,3140,3140,3140,3140,0
20230711,165100,2266873205,3140,3140,3140,3140,0
20230711,165000,2266873205,3140,3140,3140,3140,0
20230711,164900,2266873205,3140,3140,3140,3140,0
20230711,164800,2266873205,3140,3140,3140,3140,0
20230711,164700,2266873205,3140,3140,3140,3140,0
20230711,164600,2266873205,3140,3140,3140,3140,9117
20230711,164500,2266873205,3140,3140,3140,3140,0
20230711,164400,2266873205,3140,3140,3140,3140,0
20230711,164300,2266873205,3140,3140,3140,3140,0
20230711,164200,2266873205,3140,3140,3140,3140,0
20230711,164100,2266873205,3140,3140,3140,3140,0
20230711,164000,2266873205,3140,3140,3140,3140,0
20230711,163900,2266873205,3140,3140,3140,3140,0
20230711,163800,2266873205,3140,3140,3140,3140,0
20230711,163700,2266873205,3140,3140,3140,3140,0
20230711,163600,2266873205,3140,3140,3140,3140,0
20230711,163500,2266873205,3140,3140,3140,3140,0
20230711,163400,2266873205,3140,3140,3140,3140,0
20230711,163300,2266873205,3140,3140,3140,3140,0
20230711,163200,2266873205,3140,3140,3140,3140,0
20230711,163100,2266873205,3140,3140,3140,3140,0
20230711,163000,2266873205,3140,3140,3140,3140,0
20230711,162900,2266873205,3140,3140,3140,3140,0
20230711,162800,2266873205,3140,3140,3140,3140,0
20230711,162700,2266873205,3140,3140,3140,3140,0
20230711,162600,2266873205,3140,3140,3140,3140,0
20230711,162500,2266873205,3140,3140,3140,3140,0
20230711,162400,2266873205,3140,3140,3140,3140,0
20230711,162300,2266873205,3140,3140,3140,3140,0
20230711,162200,2266873205,3140,3140,3140,3140,0
20230711,162100,2266873205,3140,3140,3140,3140,0
20230711,162000,2266873205,3140,3140,3140,3140,0
20230711,161900,2266873205,3140,3140,3140,3140,0
20230711,161800,2266873205,3140,3140,3140,3140,0
20230711,161700,2266873205,3140,3140,3140,3140,0
20230711,161600,2266873205,3140,3140,3140,3140,9117
20230711,161500,2266873205,3140,3140,3140,3140,0
20230711,161400,2266873205,3140,3140,3140,3140,0
20230711,161300,2266873205,3140,3140,3140,3140,0
20230711,161200,2266873205,3140,3140,3140,3140,0
20230711,161100,2266873205,3140,3140,3140,3140,0
20230711,161000,2266873205,3140,3140,3140,3140,0
20230711,160900,2266873205,3140,3140,3140,3140,0
20230711,160800,2266873205,3140,3140,3140,3140,0
20230711,160700,2266873205,3140,3140,3140,3140,0
20230711,160600,2266873205,3140,3140,3140,3140,0
20230711,160500,2266873205,3140,3140,3140,3140,0
20230711,160400,2266873205,3140,3140,3140,3140,0
20230711,160300,2266873205,3140,3140,3140,3140,0
20230711,160200,2266873205,3140,3140,3140,3140,0
20230711,160100,2266873205,3140,3140,3140,3140,0
20230711,160000,2266873205,3140,3140,3140,3140,0
20230711,155900,2266873205,3140,3140,3140,3140,0
20230711,155800,2266873205,3140,3140,3140,3140,0
20230711,155700,2266873205,3140,3140,3140,3140,0
20230711,155600,2266873205,3140,3140,3140,3140,0
20230711,155500,2266873205,3140,3140,3140,3140,0
20230711,155400,2266873205,3140,3140,3140,3140,0
20230711,155300,2266873205,3140,3140,3140,3140,0
20230711,155200,2266873205,3140,3140,3140,3140,0
20230711,155100,2266873205,3140,3140,3140,3140,0
20230711,155000,2266873205,3140,3140,3140,3140,0
20230711,154900,2266873205,3140,3140,3140,3140,0
20230711,154800,2266873205,3140,3140,3140,3140,0
20230711,154700,2266873205,3140,3140,3140,3140,0
20230711,154600,2266873205,3140,3140,3140,3140,9117
20230711,154500,2266873205,3140,3140,3140,3140,0
20230711,154400,2266873205,3140,3140,3140,3140,0
20230711,154300,2266873205,3140,3140,3140,3140,0
20230711,154200,2266873205,3140,3140,3140,3140,0
20230711,154100,2266873205,3140,3140,3140,3140,0
20230711,154000,2266873205,3140,3140,3140,3140,0
20230711,153900,2266873205,3140,3140,3140,3140,0
20230711,153800,2266873205,3140,3140,3140,3140,0
20230711,153700,2266873205,3140,3140,3140,3140,0
20230711,153600,2266873205,3140,3140,3140,3140,0
20230711,153500,2266873205,3140,3140,3140,3140,0
20230711,153400,2266873205,3140,3140,3140,3140,0
20230711,153300,2266873205,3140,3140,3140,3140,0
20230711,153200,2266873205,3140,3140,3140,3140,0
20230711,153100,2266873205,3140,3140,3140,3140,0
20230711,153000,2266873205,3140,3140,3140,3140,9117
20230711,152900,2238245825,3145,3145,3145,3145,0
20230711,152800,2238245825,3145,3145,3145,3145,0
20230711,152700,2238245825,3145,3145,3145,3145,0
20230711,152600,2238245825,3145,3145,3145,3145,0
20230711,152500,2238245825,3145,3145,3145,3145,0
20230711,152400,2238245825,3145,3145,3145,3145,0
20230711,152300,2238245825,3145,3145,3145,3145,0
20230711,152200,2238245825,3145,3145,3145,3145,0
20230711,152100,2238245825,3145,3145,3145,3145,0
20230711,152000,2238245825,3145,3145,3145,3145,0
20230711,151900,2238245825,3145,3140,3150,3140,6201
20230711,151800,2218731315,3140,3140,3150,3140,8842
20230711,151700,2190929085,3145,3140,3145,3140,1828
20230711,151600,2185186660,3145,3140,3145,3140,1776
20230711,151500,2179610005,3140,3140,3145,3140,2018
20230711,151400,2173273405,3145,3145,3145,3140,2764
20230711,151300,2164587405,3140,3140,3140,3140,1395
20230711,151200,2160207105,3140,3140,3140,3140,1335
20230711,151100,2156015205,3140,3145,3145,3140,10000
20230711,151000,2124571685,3145,3145,3150,3145,3964
20230711,150900,2112099840,3150,3150,3150,3145,1238
20230711,150800,2108205815,3150,3150,3150,3150,150
20230711,150700,2107733315,3150,3150,3150,3145,510
20230711,150600,2106129270,3145,3150,3150,3145,901
20230711,150500,2103293800,3145,3145,3145,3145,9263
20230711,150400,2074161665,3145,3140,3145,3140,1063
20230711,150300,2070823640,3140,3140,3140,3140,535
20230711,150200,2069143740,3145,3140,3145,3140,353
20230711,150100,2068033575,3140,3140,3140,3140,697
20230711,150000,2065844995,3140,3140,3140,3140,318
20230711,145900,2064846475,3140,3135,3140,3135,7674
20230711,145800,2040752540,3140,3140,3145,3135,6099
20230711,145700,2021601595,3140,3135,3140,3135,4467
20230711,145600,2007597540,3135,3130,3135,3130,491
20230711,145500,2006060685,3140,3140,3140,3140,301
20230711,145400,2005115545,3140,3140,3140,3130,550
20230711,145300,2003393445,3130,3130,3130,3130,555
20230711,145200,2001656295,3130,3135,3135,3130,6004
20230711,145100,1982841085,3135,3135,3135,3135,490
20230711,145000,1981304935,3135,3135,3135,3135,493
20230711,144900,1979759380,3135,3135,3135,3135,2877
20230711,144800,1970739985,3135,3135,3135,3135,935
20230711,144700,1967808760,3135,3140,3140,3135,3888
20230711,144600,1955617865,3140,3140,3140,3140,9641
20230711,144500,1925345125,3140,3145,3145,3140,1528
20230711,144400,1920547040,3140,3140,3140,3140,2007
20230711,144300,1914245060,3140,3145,3145,3140,14
20230711,144200,1914201050,3145,3150,3150,3145,1728
20230711,144100,1908765690,3145,3145,3150,3145,11407
20230711,144000,1872840665,3145,3145,3145,3145,487
20230711,143900,1871309050,3150,3145,3150,3145,3833
20230711,143800,1859251090,3145,3145,3145,3140,6467
20230711,143700,1838914800,3140,3140,3145,3135,9312
20230711,143600,1809671940,3140,3130,3140,3130,23335
20230711,143500,1736513375,3130,3130,3130,3130,1495
20230711,143400,1731834025,3135,3130,3135,3130,3023
20230711,143300,1722371770,3130,3130,3130,3130,0
20230711,143200,1722371770,3130,3130,3130,3130,1006
20230711,143100,1719222990,3135,3130,3135,3130,925
20230711,143000,1716327735,3130,3130,3130,3125,2661
20230711,142900,1707998825,3125,3125,3125,3125,586
20230711,142800,1706167575,3125,3130,3130,3125,1580
20230711,142700,1701227120,3125,3125,3125,3125,6991
20230711,142600,1679380245,3125,3130,3130,3125,492
20230711,142500,1677842740,3125,3135,3135,3125,2498
20230711,142400,1670022180,3130,3130,3130,3130,1264
20230711,142300,1666065860,3130,3130,3130,3130,1005
20230711,142200,1662920210,3135,3135,3135,3135,5071
20230711,142100,1647022625,3135,3130,3135,3130,510
20230711,142000,1645426225,3135,3125,3135,3125,9378
20230711,141900,1616074720,3125,3125,3125,3125,792
20230711,141800,1613599720,3125,3130,3130,3125,479
20230711,141700,1612102495,3125,3125,3130,3125,646
20230711,141600,1610081595,3125,3125,3130,3125,924
20230711,141500,1607193845,3125,3120,3125,3120,2022
20230711,141400,1600877550,3125,3125,3125,3125,197
20230711,141300,1600261925,3125,3125,3125,3120,1356
20230711,141200,1596026870,3125,3120,3125,3120,496
20230711,141100,1594479300,3120,3125,3125,3120,1791
20230711,141000,1588890670,3120,3120,3125,3120,1096
20230711,140900,1585468105,3120,3120,3125,3120,941
20230711,140800,1582531685,3120,3125,3125,3120,3629
20230711,140700,1571204245,3125,3130,3130,3125,1510
20230711,140600,1566482265,3125,3125,3125,3125,495
20230711,140500,1564935390,3120,3120,3120,3120,486
20230711,140400,1563419070,3120,3125,3125,3120,2553
20230711,140300,1555444045,3125,3125,3125,3120,1620
20230711,140200,1550383970,3120,3120,3120,3120,542
20230711,140100,1548692930,3125,3125,3125,3125,1165
20230711,140000,1545052305,3120,3125,3125,3115,890
20230711,135900,1542275505,3125,3125,3125,3125,177
20230711,135800,1541722380,3125,3125,3125,3125,1274
20230711,135700,1537741130,3125,3120,3125,3120,573
20230711,135600,1535953190,3120,3120,3120,3120,490
20230711,135500,1534424390,3125,3125,3125,3120,1728
20230711,135400,1529024410,3125,3120,3125,3120,782
20230711,135300,1526584270,3120,3120,3120,3120,494
20230711,135200,1525042990,3125,3130,3130,3125,1844
20230711,135100,1519277450,3130,3130,3130,3125,501
20230711,135000,1517711770,3125,3125,3125,3125,496
20230711,134900,1516161770,3130,3130,3130,3125,668
20230711,134800,1514070950,3120,3120,3120,3120,536
20230711,134700,1512398630,3120,3120,3120,3115,1281
20230711,134600,1508401930,3120,3120,3125,3120,1165
20230711,134500,1504764100,3120,3125,3125,3120,85
20230711,134400,1504498500,3120,3125,3125,3120,535
20230711,134300,1502829055,3120,3120,3125,3120,1130
20230711,134200,1499300275,3120,3125,3125,3120,3410
20230711,134100,1488644650,3130,3130,3130,3125,5566
20230711,134000,1471244710,3130,3130,3135,3130,1132
20230711,133900,1467698390,3130,3130,3130,3130,231
20230711,133800,1466975360,3130,3135,3135,3130,1212
20230711,133700,1463178595,3135,3135,3135,3130,3983
20230711,133600,1450702195,3130,3135,3135,3130,322
20230711,133500,1449692745,3130,3130,3130,3130,1341
20230711,133400,1445495415,3130,3130,3130,3130,1726
20230711,133300,1440093035,3130,3125,3130,3125,815
20230711,133200,1437546110,3125,3130,3130,3125,402
20230711,133100,1436289190,3130,3130,3130,3125,1098
20230711,133000,1432854030,3125,3130,3130,3125,745
20230711,132900,1430525365,3130,3130,3130,3130,1517
20230711,132800,1425777155,3125,3120,3130,3120,1120
20230711,132700,1422277205,3120,3120,3120,3120,573
20230711,132600,1420489445,3120,3125,3125,3120,73
20230711,132500,1420261635,3120,3120,3125,3120,1763
20230711,132400,1414757835,3120,3125,3125,3120,133
20230711,132300,1414342525,3125,3125,3125,3125,124
20230711,132200,1413955025,3125,3120,3125,3120,1161
20230711,132100,1410329260,3120,3120,3120,3120,3
20230711,132000,1410319900,3120,3120,3120,3120,200
20230711,131900,1409695900,3120,3130,3130,3120,1273
20230711,131800,1405714335,3130,3130,3130,3130,402
20230711,131700,1404456075,3125,3125,3130,3125,2636
20230711,131600,1396208575,3120,3120,3120,3115,2120
20230711,131500,1389596175,3115,3120,3120,3115,59
20230711,131400,1389412160,3120,3120,3120,3115,61
20230711,131300,1389221855,3120,3115,3120,3110,2042
20230711,131200,1382862925,3115,3110,3115,3110,3033
20230711,131100,1373430210,3115,3115,3115,3115,230
20230711,131000,1372713760,3110,3120,3120,3110,705
20230711,130900,1370517700,3120,3120,3120,3120,12
20230711,130800,1370480260,3120,3115,3120,3110,5537
20230711,130700,1353209660,3115,3115,3125,3115,734
20230711,130600,1350921910,3115,3120,3120,3115,1008
20230711,130500,1347776965,3120,3115,3120,3115,45
20230711,130400,1347636765,3110,3110,3120,3105,1658
20230711,130300,1342479870,3110,3110,3110,3110,1001
20230711,130200,1339366760,3105,3105,3105,3105,781
20230711,130100,1336941755,3105,3105,3110,3105,2097
20230711,130000,1330425570,3105,3105,3105,3105,922
20230711,125900,1327562760,3105,3105,3105,3100,391
20230711,125800,1326348725,3105,3100,3105,3100,903
20230711,125700,1323546915,3105,3100,3105,3100,1890
20230711,125600,1317687905,3100,3100,3100,3100,0
20230711,125500,1317687905,3100,3105,3105,3100,1244
20230711,125400,1313831000,3105,3105,3105,3100,1283
20230711,125300,1309847940,3105,3105,3105,3100,204
20230711,125200,1309214540,3100,3100,3100,3100,400
20230711,125100,1307974540,3105,3105,3105,3100,274
20230711,125000,1307123790,3100,3100,3100,3100,0
20230711,124900,1307123790,3100,3100,3100,3100,2025
20230711,124800,1300846290,3100,3105,3105,3100,1744
20230711,124700,1295438815,3100,3105,3105,3100,1304
20230711,124600,1291389915,3105,3105,3105,3100,845
20230711,124500,1288768260,3100,3100,3100,3100,2060
20230711,124400,1282382260,3105,3100,3105,3100,2515
20230711,124300,1274585705,3105,3110,3110,3105,143
20230711,124200,1274141110,3100,3100,3110,3100,2756
20230711,124100,1265597500,3100,3105,3110,3100,13592
20230711,124000,1223421880,3105,3110,3110,3105,406
20230711,123900,1222161240,3105,3105,3105,3105,30
20230711,123800,1222068090,3105,3105,3105,3105,4
20230711,123700,1222055670,3105,3110,3110,3105,747
20230711,123600,1219734500,3110,3105,3110,3105,984
20230711,123500,1216676280,3110,3110,3110,3105,645
20230711,123400,1214672335,3110,3110,3110,3105,515
20230711,123300,1213072710,3110,3110,3110,3110,165
20230711,123200,1212559560,3110,3110,3110,3110,8287
20230711,123100,1186786990,3110,3110,3110,3110,1279
20230711,123000,1182809300,3110,3115,3115,3110,343
20230711,122900,1181742560,3110,3110,3110,3110,404
20230711,122800,1180486120,3115,3115,3115,3115,5
20230711,122700,1180470545,3110,3110,3110,3110,3432
20230711,122600,1169797025,3115,3115,3115,3115,34
20230711,122500,1169691115,3115,3115,3115,3115,4
20230711,122400,1169678655,3115,3115,3115,3115,1841
20230711,122300,1163943940,3115,3110,3115,3110,665
20230711,122200,1161874490,3115,3110,3115,3110,92
20230711,122100,1161588360,3110,3115,3115,3110,36
20230711,122000,1161476240,3115,3115,3115,3110,1455
20230711,121900,1156945915,3115,3115,3115,3115,3372
20230711,121800,1146442135,3115,3115,3115,3115,304
20230711,121700,1145495175,3115,3120,3120,3115,4241
20230711,121600,1132284455,3115,3115,3120,3115,16
20230711,121500,1132234610,3115,3120,3120,3115,800
20230711,121400,1129738645,3120,3120,3120,3115,188
20230711,121300,1129152105,3115,3115,3115,3115,0
20230711,121200,1129152105,3115,3120,3125,3115,1271
20230711,121100,1125186635,3120,3125,3125,3120,14695
20230711,121000,1079286635,3125,3135,3135,3125,5
20230711,120900,1079270990,3135,3130,3135,3130,1404
20230711,120800,1074873700,3125,3130,3135,3125,1055
20230711,120700,1071573215,3125,3125,3125,3125,0
20230711,120600,1071573215,3125,3130,3130,3125,2762
20230711,120500,1062928175,3135,3135,3145,3135,1976
20230711,120400,1056733395,3145,3140,3145,3140,449
20230711,120300,1055323530,3145,3145,3145,3140,85
20230711,120200,1055056225,3145,3145,3150,3145,482
20230711,120100,1053540040,3150,3150,3150,3145,82
20230711,120000,1053281885,3150,3150,3150,3145,6112
20230711,115900,1034033555,3150,3150,3150,3145,1352
20230711,115800,1029776775,3150,3150,3150,3150,531
20230711,115700,1028104125,3150,3150,3150,3145,2357
20230711,115600,1020679595,3150,3150,3150,3145,6618
20230711,115500,999835180,3145,3150,3150,3145,566
20230711,115400,998052300,3150,3145,3150,3145,720
20230711,115300,995784350,3150,3150,3150,3145,1579
20230711,115200,990813525,3150,3140,3150,3140,328
20230711,115100,989781755,3145,3145,3145,3145,1045
20230711,115000,986495230,3145,3145,3145,3140,1429
20230711,114900,982003045,3145,3145,3145,3145,693
20230711,114800,979823560,3145,3140,3145,3135,6865
20230711,114700,958266995,3140,3140,3140,3135,6504
20230711,114600,937846435,3135,3140,3140,3135,852
20230711,114500,935173250,3140,3135,3140,3135,442
20230711,114400,933786295,3135,3135,3140,3135,833
20230711,114300,931172340,3140,3140,3140,3135,819
20230711,114200,928601180,3140,3140,3140,3135,1384
20230711,114100,924255440,3135,3140,3140,3130,943
20230711,114000,921300605,3140,3140,3140,3135,1026
20230711,113900,918078985,3140,3135,3140,3135,591
20230711,113800,916223320,3135,3140,3140,3135,1000
20230711,113700,913085770,3140,3135,3140,3135,1092
20230711,113600,909656930,3135,3135,3135,3135,247
20230711,113500,908882585,3135,3140,3140,3125,1024
20230711,113400,905673065,3135,3135,3135,3130,1106
20230711,113300,902206255,3135,3125,3135,3125,1670
20230711,113200,896983840,3135,3135,3140,3120,2139
20230711,113100,890273065,3130,3135,3135,3130,812
20230711,113000,887727695,3135,3130,3135,3130,916
20230711,112900,884858550,3135,3135,3135,3135,574
20230711,112800,883059060,3135,3135,3135,3125,1203
20230711,112700,879290650,3135,3130,3140,3125,1371
20230711,112600,874992025,3120,3140,3140,3120,4498
20230711,112500,860930110,3140,3140,3140,3140,928
20230711,112400,858016190,3140,3140,3140,3135,1326
20230711,112300,853855000,3140,3140,3140,3135,671
20230711,112200,851748095,3140,3135,3140,3135,624
20230711,112100,849788760,3135,3135,3140,3130,1241
20230711,112000,845898700,3135,3135,3135,3135,607
20230711,111900,843995755,3135,3140,3140,3135,785
20230711,111800,841534320,3140,3135,3140,3130,1071
20230711,111700,838178395,3135,3135,3135,3130,3245
20230711,111600,828016435,3135,3135,3135,3135,738
20230711,111500,825702805,3130,3135,3135,3130,1202
20230711,111400,821937165,3135,3140,3140,3135,1032
20230711,111300,818699585,3140,3135,3140,3135,671
20230711,111200,816595080,3135,3140,3140,3135,591
20230711,111100,814741740,3140,3135,3140,3135,974
20230711,111000,811685995,3135,3135,3135,3135,734
20230711,110900,809384905,3135,3140,3140,3135,592
20230711,110800,807528350,3135,3140,3140,3130,1062
20230711,110700,804196625,3140,3140,3140,3135,2658
20230711,110600,795860030,3140,3140,3140,3135,543
20230711,110500,794157080,3140,3140,3140,3135,1433
20230711,110400,789657975,3140,3135,3140,3135,319
20230711,110300,788656320,3130,3135,3140,3130,1015
20230711,110200,785474235,3135,3135,3135,3130,630
20230711,110100,783499320,3135,3135,3135,3135,787
20230711,110000,781032075,3130,3135,3135,3130,1414
20230711,105900,776604040,3135,3130,3135,3125,790
20230711,105800,774128520,3130,3135,3135,3130,1195
20230711,105700,770384265,3135,3135,3135,3130,1195
20230711,105600,766641445,3135,3135,3135,3130,614
20230711,105500,764718355,3135,3135,3135,3135,1012
20230711,105400,761545735,3135,3135,3135,3130,1193
20230711,105300,757807680,3130,3130,3135,3125,6758
20230711,105200,736655115,3130,3130,3130,3125,895
20230711,105100,733855260,3125,3125,3130,3125,1400
20230711,105000,729477515,3125,3125,3125,3125,852
20230711,104900,726815015,3125,3125,3125,3125,669
20230711,104800,724724390,3125,3125,3125,3120,1511
20230711,104700,720004515,3125,3125,3125,3120,989
20230711,104600,716914335,3125,3125,3125,3125,1523
20230711,104500,712154960,3125,3125,3125,3120,1893
20230711,104400,706241335,3125,3130,3130,3125,957
20230711,104300,703247530,3130,3125,3130,3125,875
20230711,104200,700508930,3125,3130,3130,3120,2623
20230711,104100,692308835,3130,3130,3130,3125,957
20230711,104000,689314750,3125,3125,3130,3125,1745
20230711,103900,683859225,3125,3130,3130,3125,3434
20230711,103800,673112805,3135,3135,3135,3135,700
20230711,103700,670918305,3135,3130,3135,3125,876
20230711,103600,668176320,3135,3140,3140,3135,942
20230711,103500,665222160,3135,3140,3140,3135,611
20230711,103400,663304645,3135,3130,3135,3130,994
20230711,103300,660190455,3135,3135,3135,3135,969
20230711,103200,657152640,3135,3135,3135,3130,1195
20230711,103100,653408660,3135,3130,3135,3130,1097
20230711,103000,649972565,3135,3130,3135,3130,699
20230711,102900,647781365,3130,3130,3135,3125,1098
20230711,102800,644341855,3130,3125,3130,3125,4296
20230711,102700,630916625,3125,3125,3125,3125,46
20230711,102600,630772875,3125,3130,3130,3125,133
20230711,102500,630356600,3130,3125,3130,3120,782
20230711,102400,627914690,3125,3120,3125,3120,2776
20230711,102300,619253140,3120,3125,3125,3120,59
20230711,102200,619068835,3120,3130,3130,3120,4551
20230711,102100,604846560,3130,3130,3130,3130,156
20230711,102000,604358280,3125,3125,3130,3125,238
20230711,101900,603613900,3125,3135,3135,3125,2746
20230711,101800,595023290,3135,3130,3135,3130,46
20230711,101700,594879085,3130,3135,3135,3130,150
20230711,101600,594409355,3135,3135,3135,3135,550
20230711,101500,592685105,3135,3135,3140,3135,55
20230711,101400,592512675,3130,3135,3135,3125,1110
20230711,101300,589033445,3135,3125,3135,3125,1517
20230711,101200,584277820,3120,3135,3135,3120,508
20230711,101100,582689910,3130,3125,3130,3125,148
20230711,101000,582227185,3130,3125,3130,3125,446
20230711,100900,580832210,3125,3125,3130,3125,65
20230711,100800,580628855,3125,3125,3125,3125,2601
20230711,100700,572500730,3130,3130,3130,3130,347
20230711,100600,571414620,3130,3135,3135,3130,47
20230711,100500,571267285,3130,3125,3130,3125,1756
20230711,100400,565771070,3125,3135,3135,3125,1006
20230711,100300,562623555,3130,3135,3135,3130,752
20230711,100200,560269560,3130,3135,3135,3130,215
20230711,100100,559596595,3135,3135,3140,3135,1380
20230711,100000,555270070,3135,3145,3145,3135,1050
20230711,095900,551973960,3145,3135,3150,3135,419
20230711,095800,550654730,3135,3140,3150,3135,5917
20230711,095700,532033260,3140,3145,3150,3140,3839
20230711,095600,519974245,3145,3150,3150,3145,2545
20230711,095500,511957925,3150,3150,3155,3145,1522
20230711,095400,507161735,3155,3145,3155,3145,3111
20230711,095300,497361535,3150,3150,3150,3145,922
20230711,095200,494457285,3145,3150,3150,3145,423
20230711,095100,493124900,3150,3155,3155,3145,6208
20230711,095000,473596170,3155,3155,3155,3150,2826
20230711,094900,464682350,3155,3155,3155,3150,1147
20230711,094800,461065895,3155,3155,3155,3150,1663
20230711,094700,455825125,3155,3150,3155,3150,2376
20230711,094600,448335095,3155,3155,3155,3150,3835
20230711,094500,436251850,3150,3150,3155,3150,633
20230711,094400,434256695,3155,3155,3155,3155,674
20230711,094300,432130225,3155,3155,3155,3150,1730
20230711,094200,426672135,3155,3155,3155,3155,1255
20230711,094100,422712610,3150,3155,3155,3150,658
20230711,094000,420637570,3155,3155,3155,3150,482
20230711,093900,419116925,3155,3150,3155,3145,5201
20230711,093800,402733800,3145,3150,3150,3145,1885
20230711,093700,396801220,3150,3145,3150,3140,2968
20230711,093600,387453120,3145,3150,3150,3145,638
20230711,093500,385445065,3145,3145,3150,3140,1378
20230711,093400,381111540,3145,3145,3150,3140,1830
20230711,093300,375352290,3145,3140,3145,3135,441
20230711,093200,373967535,3135,3140,3140,3130,501
20230711,093100,372394805,3140,3125,3140,3125,507
20230711,093000,370806020,3140,3135,3140,3130,2794
20230711,092900,362057345,3135,3135,3135,3130,455
20230711,092800,360631480,3130,3140,3140,3130,5169
20230711,092700,344427275,3135,3140,3145,3135,1482
20230711,092600,339777925,3140,3135,3140,3135,454
20230711,092500,338352785,3135,3145,3150,3135,2890
20230711,092400,329263260,3150,3150,3155,3150,4525
20230711,092300,315007685,3150,3155,3155,3150,7252
20230711,092200,292161080,3155,3155,3155,3150,667
20230711,092100,290057055,3155,3155,3155,3150,1867
20230711,092000,284170040,3155,3150,3155,3150,1758
20230711,091900,278630145,3150,3135,3150,3135,1010
20230711,091800,275458495,3135,3130,3135,3125,1300
20230711,091700,271389325,3135,3150,3160,3135,3411
20230711,091600,260674310,3165,3155,3165,3145,3125
20230711,091500,250812315,3155,3180,3180,3155,2698
20230711,091400,242260395,3180,3150,3180,3150,17318
20230711,091300,187390650,3150,3145,3155,3145,4626
20230711,091200,172827885,3145,3140,3145,3140,725
20230711,091100,170547775,3145,3135,3145,3120,4809
20230711,091000,155469635,3145,3140,3145,3140,2168
20230711,090900,148653130,3135,3130,3145,3130,8037
20230711,090800,123406005,3130,3135,3140,3130,2787
20230711,090700,114679115,3135,3110,3135,3110,7478
20230711,090600,91348485,3110,3100,3110,3095,15166
20230711,090500,44328965,3095,3105,3105,3095,1261
20230711,090400,40419965,3105,3115,3115,3105,3368
20230711,090300,29949240,3115,3120,3120,3115,269
20230711,090200,29111185,3120,3105,3120,3095,5938
20230711,090100,10674060,3110,3130,3130,3105,1988
20230711,090000,4487750,3130,3110,3130,3110,1443