stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202000,4641315970,6200,6200,6200,6200,19677
20230712,201900,4641315970,6200,6200,6200,6200,0
20230712,201800,4641315970,6200,6200,6200,6200,0
20230712,201700,4641315970,6200,6200,6200,6200,0
20230712,201600,4641315970,6200,6200,6200,6200,0
20230712,201500,4641315970,6200,6200,6200,6200,0
20230712,201400,4641315970,6200,6200,6200,6200,0
20230712,201300,4641315970,6200,6200,6200,6200,0
20230712,201200,4641315970,6200,6200,6200,6200,0
20230712,201100,4641315970,6200,6200,6200,6200,0
20230712,201000,4641315970,6200,6200,6200,6200,0
20230712,200900,4641315970,6200,6200,6200,6200,0
20230712,200800,4641315970,6200,6200,6200,6200,0
20230712,200700,4641315970,6200,6200,6200,6200,0
20230712,200600,4641315970,6200,6200,6200,6200,0
20230712,200500,4641315970,6200,6200,6200,6200,0
20230712,200400,4641315970,6200,6200,6200,6200,0
20230712,200300,4641315970,6200,6200,6200,6200,0
20230712,200200,4641315970,6200,6200,6200,6200,0
20230712,200100,4641315970,6200,6200,6200,6200,0
20230712,200000,4641315970,6200,6200,6200,6200,0
20230712,195900,4641315970,6200,6200,6200,6200,0
20230712,195800,4641315970,6200,6200,6200,6200,0
20230712,195700,4641315970,6200,6200,6200,6200,0
20230712,195600,4641315970,6200,6200,6200,6200,0
20230712,195500,4641315970,6200,6200,6200,6200,0
20230712,195400,4641315970,6200,6200,6200,6200,0
20230712,195300,4641315970,6200,6200,6200,6200,0
20230712,195200,4641315970,6200,6200,6200,6200,0
20230712,195100,4641315970,6200,6200,6200,6200,0
20230712,195000,4641315970,6200,6200,6200,6200,19677
20230712,194900,4641315970,6200,6200,6200,6200,0
20230712,194800,4641315970,6200,6200,6200,6200,0
20230712,194700,4641315970,6200,6200,6200,6200,0
20230712,194600,4641315970,6200,6200,6200,6200,0
20230712,194500,4641315970,6200,6200,6200,6200,0
20230712,194400,4641315970,6200,6200,6200,6200,0
20230712,194300,4641315970,6200,6200,6200,6200,0
20230712,194200,4641315970,6200,6200,6200,6200,0
20230712,194100,4641315970,6200,6200,6200,6200,0
20230712,194000,4641315970,6200,6200,6200,6200,0
20230712,193900,4641315970,6200,6200,6200,6200,0
20230712,193800,4641315970,6200,6200,6200,6200,0
20230712,193700,4641315970,6200,6200,6200,6200,0
20230712,193600,4641315970,6200,6200,6200,6200,0
20230712,193500,4641315970,6200,6200,6200,6200,0
20230712,193400,4641315970,6200,6200,6200,6200,0
20230712,193300,4641315970,6200,6200,6200,6200,0
20230712,193200,4641315970,6200,6200,6200,6200,0
20230712,193100,4641315970,6200,6200,6200,6200,0
20230712,193000,4641315970,6200,6200,6200,6200,0
20230712,192900,4641315970,6200,6200,6200,6200,0
20230712,192800,4641315970,6200,6200,6200,6200,0
20230712,192700,4641315970,6200,6200,6200,6200,0
20230712,192600,4641315970,6200,6200,6200,6200,0
20230712,192500,4641315970,6200,6200,6200,6200,0
20230712,192400,4641315970,6200,6200,6200,6200,0
20230712,192300,4641315970,6200,6200,6200,6200,0
20230712,192200,4641315970,6200,6200,6200,6200,0
20230712,192100,4641315970,6200,6200,6200,6200,0
20230712,192000,4641315970,6200,6200,6200,6200,19677
20230712,191900,4641315970,6200,6200,6200,6200,0
20230712,191800,4641315970,6200,6200,6200,6200,0
20230712,191700,4641315970,6200,6200,6200,6200,0
20230712,191600,4641315970,6200,6200,6200,6200,0
20230712,191500,4641315970,6200,6200,6200,6200,0
20230712,191400,4641315970,6200,6200,6200,6200,0
20230712,191300,4641315970,6200,6200,6200,6200,0
20230712,191200,4641315970,6200,6200,6200,6200,0
20230712,191100,4641315970,6200,6200,6200,6200,0
20230712,191000,4641315970,6200,6200,6200,6200,0
20230712,190900,4641315970,6200,6200,6200,6200,0
20230712,190800,4641315970,6200,6200,6200,6200,0
20230712,190700,4641315970,6200,6200,6200,6200,0
20230712,190600,4641315970,6200,6200,6200,6200,0
20230712,190500,4641315970,6200,6200,6200,6200,0
20230712,190400,4641315970,6200,6200,6200,6200,0
20230712,190300,4641315970,6200,6200,6200,6200,0
20230712,190200,4641315970,6200,6200,6200,6200,0
20230712,190100,4641315970,6200,6200,6200,6200,0
20230712,190000,4641315970,6200,6200,6200,6200,0
20230712,185900,4641315970,6200,6200,6200,6200,0
20230712,185800,4641315970,6200,6200,6200,6200,0
20230712,185700,4641315970,6200,6200,6200,6200,0
20230712,185600,4641315970,6200,6200,6200,6200,0
20230712,185500,4641315970,6200,6200,6200,6200,0
20230712,185400,4641315970,6200,6200,6200,6200,0
20230712,185300,4641315970,6200,6200,6200,6200,0
20230712,185200,4641315970,6200,6200,6200,6200,0
20230712,185100,4641315970,6200,6200,6200,6200,0
20230712,185000,4641315970,6200,6200,6200,6200,19677
20230712,184900,4641315970,6200,6200,6200,6200,0
20230712,184800,4641315970,6200,6200,6200,6200,0
20230712,184700,4641315970,6200,6200,6200,6200,0
20230712,184600,4641315970,6200,6200,6200,6200,0
20230712,184500,4641315970,6200,6200,6200,6200,0
20230712,184400,4641315970,6200,6200,6200,6200,0
20230712,184300,4641315970,6200,6200,6200,6200,0
20230712,184200,4641315970,6200,6200,6200,6200,0
20230712,184100,4641315970,6200,6200,6200,6200,0
20230712,184000,4641315970,6200,6200,6200,6200,0
20230712,183900,4641315970,6200,6200,6200,6200,0
20230712,183800,4641315970,6200,6200,6200,6200,0
20230712,183700,4641315970,6200,6200,6200,6200,0
20230712,183600,4641315970,6200,6200,6200,6200,0
20230712,183500,4641315970,6200,6200,6200,6200,0
20230712,183400,4641315970,6200,6200,6200,6200,0
20230712,183300,4641315970,6200,6200,6200,6200,0
20230712,183200,4641315970,6200,6200,6200,6200,0
20230712,183100,4641315970,6200,6200,6200,6200,0
20230712,183000,4641315970,6200,6200,6200,6200,0
20230712,182900,4641315970,6200,6200,6200,6200,0
20230712,182800,4641315970,6200,6200,6200,6200,0
20230712,182700,4641315970,6200,6200,6200,6200,0
20230712,182600,4641315970,6200,6200,6200,6200,0
20230712,182500,4641315970,6200,6200,6200,6200,0
20230712,182400,4641315970,6200,6200,6200,6200,0
20230712,182300,4641315970,6200,6200,6200,6200,0
20230712,182200,4641315970,6200,6200,6200,6200,0
20230712,182100,4641315970,6200,6200,6200,6200,0
20230712,182000,4641315970,6200,6200,6200,6200,19677
20230712,181900,4641315970,6200,6200,6200,6200,0
20230712,181800,4641315970,6200,6200,6200,6200,0
20230712,181700,4641315970,6200,6200,6200,6200,0
20230712,181600,4641315970,6200,6200,6200,6200,0
20230712,181500,4641315970,6200,6200,6200,6200,0
20230712,181400,4641315970,6200,6200,6200,6200,0
20230712,181300,4641315970,6200,6200,6200,6200,0
20230712,181200,4641315970,6200,6200,6200,6200,0
20230712,181100,4641315970,6200,6200,6200,6200,0
20230712,181000,4641315970,6200,6200,6200,6200,0
20230712,180900,4641315970,6200,6200,6200,6200,0
20230712,180800,4641315970,6200,6200,6200,6200,0
20230712,180700,4641315970,6200,6200,6200,6200,0
20230712,180600,4641315970,6200,6200,6200,6200,0
20230712,180500,4641315970,6200,6200,6200,6200,0
20230712,180400,4641315970,6200,6200,6200,6200,0
20230712,180300,4641315970,6200,6200,6200,6200,0
20230712,180200,4641315970,6200,6200,6200,6200,0
20230712,180100,4641315970,6200,6200,6200,6200,0
20230712,180000,4641315970,6200,6200,6200,6200,0
20230712,175900,4641315970,6200,6200,6200,6200,0
20230712,175800,4641315970,6200,6200,6200,6200,0
20230712,175700,4641315970,6200,6200,6200,6200,0
20230712,175600,4641315970,6200,6200,6200,6200,0
20230712,175500,4641315970,6200,6200,6200,6200,0
20230712,175400,4641315970,6200,6200,6200,6200,0
20230712,175300,4641315970,6200,6200,6200,6200,0
20230712,175200,4641315970,6200,6200,6200,6200,0
20230712,175100,4641315970,6200,6200,6200,6200,0
20230712,175000,4641315970,6200,6200,6200,6200,19677
20230712,174900,4641315970,6200,6200,6200,6200,0
20230712,174800,4641315970,6200,6200,6200,6200,0
20230712,174700,4641315970,6200,6200,6200,6200,0
20230712,174600,4641315970,6200,6200,6200,6200,0
20230712,174500,4641315970,6200,6200,6200,6200,0
20230712,174400,4641315970,6200,6200,6200,6200,0
20230712,174300,4641315970,6200,6200,6200,6200,0
20230712,174200,4641315970,6200,6200,6200,6200,0
20230712,174100,4641315970,6200,6200,6200,6200,0
20230712,174000,4641315970,6200,6200,6200,6200,0
20230712,173900,4641315970,6200,6200,6200,6200,0
20230712,173800,4641315970,6200,6200,6200,6200,0
20230712,173700,4641315970,6200,6200,6200,6200,0
20230712,173600,4641315970,6200,6200,6200,6200,0
20230712,173500,4641315970,6200,6200,6200,6200,0
20230712,173400,4641315970,6200,6200,6200,6200,0
20230712,173300,4641315970,6200,6200,6200,6200,0
20230712,173200,4641315970,6200,6200,6200,6200,0
20230712,173100,4641315970,6200,6200,6200,6200,0
20230712,173000,4641315970,6200,6200,6200,6200,0
20230712,172900,4641315970,6200,6200,6200,6200,0
20230712,172800,4641315970,6200,6200,6200,6200,0
20230712,172700,4641315970,6200,6200,6200,6200,0
20230712,172600,4641315970,6200,6200,6200,6200,0
20230712,172500,4641315970,6200,6200,6200,6200,0
20230712,172400,4641315970,6200,6200,6200,6200,0
20230712,172300,4641315970,6200,6200,6200,6200,0
20230712,172200,4641315970,6200,6200,6200,6200,0
20230712,172100,4641315970,6200,6200,6200,6200,0
20230712,172000,4641315970,6200,6200,6200,6200,19677
20230712,171900,4641315970,6200,6200,6200,6200,0
20230712,171800,4641315970,6200,6200,6200,6200,0
20230712,171700,4641315970,6200,6200,6200,6200,0
20230712,171600,4641315970,6200,6200,6200,6200,0
20230712,171500,4641315970,6200,6200,6200,6200,0
20230712,171400,4641315970,6200,6200,6200,6200,0
20230712,171300,4641315970,6200,6200,6200,6200,0
20230712,171200,4641315970,6200,6200,6200,6200,0
20230712,171100,4641315970,6200,6200,6200,6200,0
20230712,171000,4641315970,6200,6200,6200,6200,0
20230712,170900,4641315970,6200,6200,6200,6200,0
20230712,170800,4641315970,6200,6200,6200,6200,0
20230712,170700,4641315970,6200,6200,6200,6200,0
20230712,170600,4641315970,6200,6200,6200,6200,0
20230712,170500,4641315970,6200,6200,6200,6200,0
20230712,170400,4641315970,6200,6200,6200,6200,0
20230712,170300,4641315970,6200,6200,6200,6200,0
20230712,170200,4641315970,6200,6200,6200,6200,0
20230712,170100,4641315970,6200,6200,6200,6200,0
20230712,170000,4641315970,6200,6200,6200,6200,0
20230712,165900,4641315970,6200,6200,6200,6200,0
20230712,165800,4641315970,6200,6200,6200,6200,0
20230712,165700,4641315970,6200,6200,6200,6200,0
20230712,165600,4641315970,6200,6200,6200,6200,0
20230712,165500,4641315970,6200,6200,6200,6200,0
20230712,165400,4641315970,6200,6200,6200,6200,0
20230712,165300,4641315970,6200,6200,6200,6200,0
20230712,165200,4641315970,6200,6200,6200,6200,0
20230712,165100,4641315970,6200,6200,6200,6200,0
20230712,165000,4641315970,6200,6200,6200,6200,19677
20230712,164900,4641315970,6200,6200,6200,6200,0
20230712,164800,4641315970,6200,6200,6200,6200,0
20230712,164700,4641315970,6200,6200,6200,6200,0
20230712,164600,4641315970,6200,6200,6200,6200,0
20230712,164500,4641315970,6200,6200,6200,6200,0
20230712,164400,4641315970,6200,6200,6200,6200,0
20230712,164300,4641315970,6200,6200,6200,6200,0
20230712,164200,4641315970,6200,6200,6200,6200,0
20230712,164100,4641315970,6200,6200,6200,6200,0
20230712,164000,4641315970,6200,6200,6200,6200,0
20230712,163900,4641315970,6200,6200,6200,6200,0
20230712,163800,4641315970,6200,6200,6200,6200,0
20230712,163700,4641315970,6200,6200,6200,6200,0
20230712,163600,4641315970,6200,6200,6200,6200,0
20230712,163500,4641315970,6200,6200,6200,6200,0
20230712,163400,4641315970,6200,6200,6200,6200,0
20230712,163300,4641315970,6200,6200,6200,6200,0
20230712,163200,4641315970,6200,6200,6200,6200,0
20230712,163100,4641315970,6200,6200,6200,6200,0
20230712,163000,4641315970,6200,6200,6200,6200,0
20230712,162900,4641315970,6200,6200,6200,6200,0
20230712,162800,4641315970,6200,6200,6200,6200,0
20230712,162700,4641315970,6200,6200,6200,6200,0
20230712,162600,4641315970,6200,6200,6200,6200,0
20230712,162500,4641315970,6200,6200,6200,6200,0
20230712,162400,4641315970,6200,6200,6200,6200,0
20230712,162300,4641315970,6200,6200,6200,6200,0
20230712,162200,4641315970,6200,6200,6200,6200,0
20230712,162100,4641315970,6200,6200,6200,6200,0
20230712,162000,4641315970,6200,6200,6200,6200,19677
20230712,161900,4641315970,6200,6200,6200,6200,0
20230712,161800,4641315970,6200,6200,6200,6200,0
20230712,161700,4641315970,6200,6200,6200,6200,0
20230712,161600,4641315970,6200,6200,6200,6200,0
20230712,161500,4641315970,6200,6200,6200,6200,0
20230712,161400,4641315970,6200,6200,6200,6200,0
20230712,161300,4641315970,6200,6200,6200,6200,0
20230712,161200,4641315970,6200,6200,6200,6200,0
20230712,161100,4641315970,6200,6200,6200,6200,0
20230712,161000,4641315970,6200,6200,6200,6200,0
20230712,160900,4641315970,6200,6200,6200,6200,0
20230712,160800,4641315970,6200,6200,6200,6200,0
20230712,160700,4641315970,6200,6200,6200,6200,0
20230712,160600,4641315970,6200,6200,6200,6200,0
20230712,160500,4641315970,6200,6200,6200,6200,0
20230712,160400,4641315970,6200,6200,6200,6200,0
20230712,160300,4641315970,6200,6200,6200,6200,0
20230712,160200,4641315970,6200,6200,6200,6200,0
20230712,160100,4641315970,6200,6200,6200,6200,0
20230712,160000,4641315970,6200,6200,6200,6200,0
20230712,155900,4641315970,6200,6200,6200,6200,0
20230712,155800,4641315970,6200,6200,6200,6200,0
20230712,155700,4641315970,6200,6200,6200,6200,0
20230712,155600,4641315970,6200,6200,6200,6200,0
20230712,155500,4641315970,6200,6200,6200,6200,0
20230712,155400,4641315970,6200,6200,6200,6200,0
20230712,155300,4641315970,6200,6200,6200,6200,0
20230712,155200,4641315970,6200,6200,6200,6200,0
20230712,155100,4641315970,6200,6200,6200,6200,0
20230712,155000,4641315970,6200,6200,6200,6200,19677
20230712,154900,4641315970,6200,6200,6200,6200,0
20230712,154800,4641315970,6200,6200,6200,6200,0
20230712,154700,4641315970,6200,6200,6200,6200,0
20230712,154600,4641315970,6200,6200,6200,6200,0
20230712,154500,4641315970,6200,6200,6200,6200,0
20230712,154400,4641315970,6200,6200,6200,6200,0
20230712,154300,4641315970,6200,6200,6200,6200,0
20230712,154200,4641315970,6200,6200,6200,6200,0
20230712,154100,4641315970,6200,6200,6200,6200,0
20230712,154000,4641315970,6200,6200,6200,6200,0
20230712,153900,4641315970,6200,6200,6200,6200,0
20230712,153800,4641315970,6200,6200,6200,6200,0
20230712,153700,4641315970,6200,6200,6200,6200,0
20230712,153600,4641315970,6200,6200,6200,6200,0
20230712,153500,4641315970,6200,6200,6200,6200,0
20230712,153400,4641315970,6200,6200,6200,6200,0
20230712,153300,4641315970,6200,6200,6200,6200,0
20230712,153200,4641315970,6200,6200,6200,6200,0
20230712,153100,4641315970,6200,6200,6200,6200,0
20230712,153000,4641315970,6200,6200,6200,6200,19677
20230712,152900,4519318570,6170,6170,6170,6170,0
20230712,152800,4519318570,6170,6170,6170,6170,0
20230712,152700,4519318570,6170,6170,6170,6170,0
20230712,152600,4519318570,6170,6170,6170,6170,0
20230712,152500,4519318570,6170,6170,6170,6170,0
20230712,152400,4519318570,6170,6170,6170,6170,0
20230712,152300,4519318570,6170,6170,6170,6170,0
20230712,152200,4519318570,6170,6170,6170,6170,0
20230712,152100,4519318570,6170,6170,6170,6170,0
20230712,152000,4519318570,6170,6170,6170,6170,0
20230712,151900,4519318570,6170,6150,6170,6140,4648
20230712,151800,4490726070,6150,6130,6150,6120,14709
20230712,151700,4400397700,6130,6130,6130,6120,3226
20230712,151600,4380622750,6130,6140,6140,6120,578
20230712,151500,4377080030,6140,6130,6140,6130,747
20230712,151400,4372500910,6130,6110,6130,6110,1318
20230712,151300,4364424370,6130,6120,6130,6110,1797
20230712,151200,4353421930,6130,6130,6130,6120,2939
20230712,151100,4335413300,6130,6110,6130,6110,1757
20230712,151000,4324666190,6110,6100,6110,6090,4227
20230712,150900,4298875530,6100,6100,6100,6080,3229
20230712,150800,4279202580,6090,6090,6100,6070,3367
20230712,150700,4258735620,6090,6110,6110,6080,4381
20230712,150600,4232052240,6100,6110,6110,6100,6860
20230712,150500,4190202060,6110,6100,6110,6090,6755
20230712,150400,4148992600,6100,6110,6110,6080,4317
20230712,150300,4122671440,6070,6110,6110,6060,6382
20230712,150200,4083837460,6100,6110,6130,6080,10342
20230712,150100,4020770140,6110,6130,6140,6110,4069
20230712,150000,3995820430,6130,6140,6140,6130,705
20230712,145900,3991491840,6130,6130,6140,6130,1713
20230712,145800,3980990030,6140,6130,6140,6100,1427
20230712,145700,3972268030,6100,6130,6150,6100,26090
20230712,145600,3812832720,6130,6160,6160,6130,7180
20230712,145500,3768722820,6160,6160,6160,6160,1540
20230712,145400,3759236420,6160,6170,6170,6150,5946
20230712,145300,3722636230,6170,6160,6170,6160,549
20230712,145200,3719250530,6170,6160,6170,6150,5001
20230712,145100,3688491490,6160,6160,6160,6160,897
20230712,145000,3682965970,6160,6170,6170,6160,300
20230712,144900,3681116480,6160,6180,6180,6160,104
20230712,144800,3680475790,6180,6170,6180,6150,9138
20230712,144700,3624265310,6170,6180,6180,6160,3488
20230712,144600,3602736760,6180,6170,6180,6170,4908
20230712,144500,3572447710,6160,6180,6180,6150,3831
20230712,144400,3548869050,6180,6180,6180,6180,3
20230712,144300,3548850510,6190,6180,6190,6140,10226
20230712,144200,3485913760,6180,6170,6190,6170,228
20230712,144100,3484505060,6170,6170,6170,6170,470
20230712,144000,3481605160,6160,6160,6160,6150,3026
20230712,143900,3462979020,6160,6200,6200,6160,1293
20230712,143800,3454998700,6200,6190,6200,6150,20044
20230712,143700,3331408780,6190,6190,6200,6190,26
20230712,143600,3331247670,6180,6200,6200,6180,2514
20230712,143500,3315692390,6200,6200,6200,6190,291
20230712,143400,3313890970,6200,6190,6200,6190,2274
20230712,143300,3299793710,6190,6200,6200,6190,387
20230712,143200,3297394420,6190,6200,6200,6190,73
20230712,143100,3296941840,6200,6210,6210,6200,716
20230712,143000,3292501250,6210,6210,6210,6210,110
20230712,142900,3291818150,6200,6200,6200,6190,697
20230712,142800,3287497100,6200,6200,6200,6200,1213
20230712,142700,3279976500,6200,6190,6200,6190,1395
20230712,142600,3271330220,6190,6180,6190,6180,384
20230712,142500,3268954800,6180,6190,6190,6170,1305
20230712,142400,3260889130,6190,6190,6190,6180,939
20230712,142300,3255078800,6180,6190,6190,6180,1156
20230712,142200,3247929860,6190,6200,6200,6190,3042
20230712,142100,3229090680,6190,6190,6190,6190,649
20230712,142000,3225073370,6190,6200,6200,6190,4822
20230712,141900,3195195890,6200,6230,6230,6200,3112
20230712,141800,3175901460,6210,6190,6210,6190,1482
20230712,141700,3166709660,6190,6190,6200,6190,519
20230712,141600,3163497040,6190,6180,6200,6170,2619
20230712,141500,3147304010,6170,6190,6200,6160,10503
20230712,141400,3082396930,6200,6200,6200,6190,1383
20230712,141300,3073822350,6200,6200,6200,6190,710
20230712,141200,3069424330,6190,6220,6230,6190,8450
20230712,141100,3016966560,6230,6220,6230,6220,145
20230712,141000,3016063860,6220,6220,6230,6220,705
20230712,140900,3011678750,6230,6230,6230,6230,682
20230712,140800,3007429890,6230,6220,6240,6220,451
20230712,140700,3004620840,6220,6220,6240,6220,1898
20230712,140600,2992805180,6240,6240,6240,6220,2770
20230712,140500,2975546240,6230,6240,6240,6230,1189
20230712,140400,2968126920,6230,6220,6230,6220,1418
20230712,140300,2959293210,6220,6210,6220,6210,866
20230712,140200,2953910240,6210,6210,6210,6210,408
20230712,140100,2951376560,6200,6220,6220,6200,13788
20230712,140000,2865773460,6220,6230,6240,6220,1488
20230712,135900,2856508780,6230,6230,6230,6230,358
20230712,135800,2854278440,6230,6230,6240,6230,792
20230712,135700,2849343480,6240,6230,6240,6220,1445
20230712,135600,2840347950,6240,6230,6240,6230,1251
20230712,135500,2832554000,6240,6240,6240,6230,3783
20230712,135400,2808979580,6240,6230,6240,6230,1967
20230712,135300,2796711870,6230,6240,6240,6230,32
20230712,135200,2796512230,6240,6240,6240,6240,232
20230712,135100,2795064550,6240,6230,6250,6220,2492
20230712,135000,2779546800,6220,6240,6240,6220,2693
20230712,134900,2762783170,6240,6230,6250,6220,3801
20230712,134800,2739104390,6230,6260,6260,6230,11449
20230712,134700,2667560860,6270,6260,6270,6260,1118
20230712,134600,2660551510,6260,6270,6270,6260,1527
20230712,134500,2650991180,6260,6270,6270,6260,1113
20230712,134400,2644023790,6270,6270,6270,6270,5767
20230712,134300,2607864700,6260,6270,6270,6260,3253
20230712,134200,2587497380,6280,6270,6280,6260,1951
20230712,134100,2575266600,6270,6270,6270,6260,3188
20230712,134000,2555295090,6270,6260,6270,6260,6020
20230712,133900,2517598190,6270,6290,6300,6260,7145
20230712,133800,2472731230,6290,6310,6310,6290,18808
20230712,133700,2354182180,6310,6340,6340,6310,9432
20230712,133600,2294550120,6350,6340,6350,6340,2915
20230712,133500,2276068900,6350,6370,6370,6350,2728
20230712,133400,2258735260,6370,6360,6370,6360,1311
20230712,133300,2250384300,6360,6360,6370,6360,484
20230712,133200,2247305960,6360,6360,6360,6360,0
20230712,133100,2247305960,6360,6360,6360,6360,176
20230712,133000,2246186600,6360,6350,6360,6350,758
20230712,132900,2241366140,6350,6350,6350,6350,506
20230712,132800,2238153040,6350,6350,6350,6350,0
20230712,132700,2238153040,6350,6350,6350,6350,11
20230712,132600,2238083190,6360,6360,6360,6360,180
20230712,132500,2236938390,6360,6360,6360,6360,91
20230712,132400,2236359630,6360,6350,6360,6350,2
20230712,132300,2236346920,6340,6340,6340,6340,105
20230712,132200,2235681220,6340,6340,6340,6340,449
20230712,132100,2232834560,6340,6350,6350,6340,168
20230712,132000,2231768740,6360,6350,6360,6350,255
20230712,131900,2230149480,6360,6360,6360,6360,0
20230712,131800,2230149480,6360,6360,6360,6360,209
20230712,131700,2228820240,6350,6350,6350,6350,590
20230712,131600,2225073740,6350,6350,6350,6350,520
20230712,131500,2221771740,6330,6350,6350,6330,2025
20230712,131400,2208929020,6350,6340,6350,6340,1894
20230712,131300,2196902220,6340,6330,6340,6330,699
20230712,131200,2192471060,6340,6340,6340,6340,612
20230712,131100,2188590980,6330,6330,6330,6330,100
20230712,131000,2187957980,6330,6320,6330,6320,416
20230712,130900,2185326390,6320,6330,6330,6320,61
20230712,130800,2184940480,6330,6330,6330,6330,202
20230712,130700,2183661820,6330,6330,6330,6320,1019
20230712,130600,2177217470,6320,6330,6330,6320,405
20230712,130500,2174653920,6330,6330,6330,6330,0
20230712,130400,2174653920,6330,6330,6330,6330,154
20230712,130300,2173679100,6330,6330,6340,6330,1014
20230712,130200,2167260470,6340,6340,6340,6340,0
20230712,130100,2167260470,6340,6340,6340,6340,901
20230712,130000,2161548130,6340,6340,6340,6330,198
20230712,125900,2160292820,6340,6340,6340,6340,0
20230712,125800,2160292820,6340,6320,6340,6320,921
20230712,125700,2154472000,6310,6320,6320,6310,129
20230712,125600,2153657220,6320,6320,6320,6320,31
20230712,125500,2153461300,6320,6340,6340,6310,145
20230712,125400,2152545700,6340,6320,6340,6320,3909
20230712,125300,2127829460,6330,6330,6330,6330,663
20230712,125200,2123632670,6330,6330,6330,6330,46
20230712,125100,2123341490,6330,6330,6330,6330,28
20230712,125000,2123164250,6330,6330,6330,6320,324
20230712,124900,2121113340,6330,6330,6330,6330,5
20230712,124800,2121081690,6330,6330,6330,6330,282
20230712,124700,2119296630,6330,6330,6330,6330,681
20230712,124600,2114985900,6330,6330,6330,6330,60
20230712,124500,2114606100,6330,6330,6330,6330,172
20230712,124400,2113517340,6330,6320,6330,6320,41
20230712,124300,2113258110,6320,6330,6330,6320,2023
20230712,124200,2100472730,6330,6330,6330,6330,100
20230712,124100,2099839730,6330,6330,6330,6330,370
20230712,124000,2097497630,6320,6320,6320,6320,0
20230712,123900,2097497630,6320,6320,6320,6320,300
20230712,123800,2095601630,6320,6320,6320,6320,10
20230712,123700,2095538430,6320,6320,6320,6320,0
20230712,123600,2095538430,6320,6320,6320,6320,214
20230712,123500,2094185950,6320,6320,6320,6320,6
20230712,123400,2094148030,6320,6320,6320,6320,21
20230712,123300,2094015310,6320,6320,6320,6320,94
20230712,123200,2093421230,6320,6310,6320,6310,231
20230712,123100,2091961620,6310,6310,6320,6310,2070
20230712,123000,2078889520,6310,6320,6320,6310,466
20230712,122900,2075948060,6320,6320,6320,6310,780
20230712,122800,2071023460,6320,6320,6320,6320,274
20230712,122700,2069291780,6320,6320,6320,6320,176
20230712,122600,2068179460,6320,6320,6320,6320,115
20230712,122500,2067452660,6320,6310,6320,6310,698
20230712,122400,2063045370,6310,6310,6310,6310,1100
20230712,122300,2056104370,6310,6310,6310,6310,309
20230712,122200,2054154580,6310,6310,6310,6310,341
20230712,122100,2052002870,6320,6320,6320,6320,323
20230712,122000,2049961510,6320,6320,6320,6320,361
20230712,121900,2047679990,6320,6320,6320,6310,882
20230712,121800,2042106770,6320,6320,6320,6320,299
20230712,121700,2040217090,6320,6320,6320,6320,311
20230712,121600,2038251570,6320,6320,6320,6320,1600
20230712,121500,2028139570,6320,6320,6320,6320,495
20230712,121400,2025011170,6320,6320,6320,6320,2000
20230712,121300,2012371170,6320,6330,6330,6320,2
20230712,121200,2012358520,6330,6330,6330,6330,114
20230712,121100,2011636900,6330,6330,6330,6330,884
20230712,121000,2006041180,6330,6330,6330,6330,637
20230712,120900,2002008970,6330,6330,6330,6330,540
20230712,120800,1998590770,6330,6330,6330,6330,28
20230712,120700,1998413530,6330,6330,6330,6330,500
20230712,120600,1995248530,6340,6340,6340,6340,104
20230712,120500,1994589170,6340,6340,6340,6340,152
20230712,120400,1993625490,6330,6330,6330,6330,24
20230712,120300,1993473570,6330,6330,6330,6330,222
20230712,120200,1992068310,6330,6330,6330,6330,60
20230712,120100,1991688510,6320,6320,6320,6320,220
20230712,120000,1990298110,6330,6320,6330,6320,130
20230712,115900,1989475310,6330,6340,6340,6330,5746
20230712,115800,1953095010,6340,6340,6340,6340,0
20230712,115700,1953095010,6340,6340,6340,6340,43
20230712,115600,1952822390,6340,6350,6350,6340,3336
20230712,115500,1931672090,6350,6350,6350,6340,337
20230712,115400,1929532150,6350,6340,6350,6340,55
20230712,115300,1929183400,6350,6350,6350,6350,485
20230712,115200,1926103650,6350,6350,6350,6350,161
20230712,115100,1925081300,6340,6350,6350,6340,503
20230712,115000,1921891120,6350,6350,6350,6350,378
20230712,114900,1919490820,6350,6350,6350,6350,324
20230712,114800,1917433420,6350,6350,6350,6350,50
20230712,114700,1917115920,6350,6360,6360,6350,618
20230712,114600,1913191560,6350,6360,6360,6350,1158
20230712,114500,1905837960,6360,6360,6360,6360,125
20230712,114400,1905042960,6360,6360,6360,6360,42
20230712,114300,1904775840,6360,6350,6360,6350,2367
20230712,114200,1889732020,6350,6360,6360,6350,545
20230712,114100,1886271170,6350,6350,6360,6350,100
20230712,114000,1885635910,6350,6360,6360,6340,1050
20230712,113900,1878969070,6350,6370,6370,6350,5904
20230712,113800,1841443010,6380,6370,6380,6370,786
20230712,113700,1836434690,6370,6370,6370,6370,0
20230712,113600,1836434690,6370,6370,6370,6370,0
20230712,113500,1836434690,6370,6370,6370,6370,300
20230712,113400,1834523690,6370,6370,6370,6370,0
20230712,113300,1834523690,6370,6380,6380,6370,16
20230712,113200,1834421710,6370,6380,6380,6370,210
20230712,113100,1833083910,6380,6380,6380,6370,426
20230712,113000,1830370080,6380,6380,6380,6380,965
20230712,112900,1824213380,6380,6390,6390,6380,552
20230712,112800,1820688100,6380,6380,6380,6380,6
20230712,112700,1820649820,6380,6380,6380,6380,1360
20230712,112600,1811973020,6380,6380,6380,6380,50
20230712,112500,1811654020,6380,6380,6380,6380,233
20230712,112400,1810167480,6380,6380,6380,6380,594
20230712,112300,1806377760,6380,6390,6390,6380,115
20230712,112200,1805643960,6390,6380,6390,6380,115
20230712,112100,1804910210,6370,6380,6380,6370,342
20230712,112000,1802731610,6400,6380,6400,6380,35
20230712,111900,1802507960,6370,6370,6370,6370,4312
20230712,111800,1775040520,6370,6380,6380,6370,4966
20230712,111700,1743380490,6380,6390,6390,6380,383
20230712,111600,1740933600,6390,6390,6390,6390,1333
20230712,111500,1732415730,6390,6400,6400,6390,664
20230712,111400,1728172050,6400,6400,6400,6400,412
20230712,111300,1725535250,6390,6390,6390,6390,202
20230712,111200,1724244470,6390,6400,6400,6390,1221
20230712,111100,1716435960,6400,6400,6400,6400,335
20230712,111000,1714291960,6400,6410,6410,6400,1610
20230712,110900,1703986700,6410,6410,6410,6410,68
20230712,110800,1703550820,6410,6410,6410,6410,95
20230712,110700,1702941870,6410,6420,6420,6410,315
20230712,110600,1700922710,6410,6410,6410,6410,123
20230712,110500,1700134280,6410,6410,6410,6410,860
20230712,110400,1694621680,6420,6420,6420,6420,303
20230712,110300,1692676420,6420,6420,6420,6420,260
20230712,110200,1691007220,6420,6420,6420,6420,6
20230712,110100,1690968700,6420,6430,6430,6420,453
20230712,110000,1688056590,6430,6430,6430,6430,601
20230712,105900,1684192160,6440,6440,6440,6440,290
20230712,105800,1682324560,6440,6440,6450,6440,584
20230712,105700,1678558270,6440,6430,6450,6430,3750
20230712,105600,1654385570,6430,6440,6450,6430,344
20230712,105500,1652171170,6440,6430,6440,6430,928
20230712,105400,1646194950,6430,6410,6430,6410,2439
20230712,105300,1630529630,6420,6410,6420,6410,1483
20230712,105200,1621022680,6410,6410,6410,6410,15
20230712,105100,1620926530,6410,6400,6410,6400,2672
20230712,105000,1603825630,6400,6400,6400,6400,111
20230712,104900,1603115230,6400,6400,6400,6400,599
20230712,104800,1599281630,6420,6430,6430,6420,1769
20230712,104700,1587910180,6430,6430,6430,6430,1662
20230712,104600,1577223520,6440,6420,6450,6420,4210
20230712,104500,1550145710,6410,6390,6410,6390,2723
20230712,104400,1532712920,6390,6380,6390,6380,1571
20230712,104300,1522674240,6380,6380,6380,6380,702
20230712,104200,1518195480,6380,6380,6380,6380,258
20230712,104100,1516549440,6380,6380,6380,6380,611
20230712,104000,1512651260,6380,6370,6380,6370,933
20230712,103900,1506700540,6370,6360,6370,6360,366
20230712,103800,1504370120,6380,6350,6380,6350,69
20230712,103700,1503930390,6340,6340,6340,6340,351
20230712,103600,1501705050,6340,6360,6360,6340,4578
20230712,103500,1472637460,6360,6360,6380,6360,2539
20230712,103400,1456467020,6380,6360,6400,6360,1467
20230712,103300,1447106100,6360,6360,6360,6360,125
20230712,103200,1446311100,6360,6360,6360,6360,8
20230712,103100,1446260220,6380,6350,6380,6350,4
20230712,103000,1446234760,6350,6370,6400,6350,2747
20230712,102900,1428696470,6350,6350,6350,6350,2880
20230712,102800,1410408470,6350,6380,6380,6350,2720
20230712,102700,1393114410,6370,6360,6370,6360,3128
20230712,102600,1373189150,6360,6360,6360,6360,1076
20230712,102500,1366345790,6360,6360,6360,6360,500
20230712,102400,1363165790,6360,6360,6360,6360,1205
20230712,102300,1355501990,6370,6370,6370,6370,1053
20230712,102200,1348794380,6360,6360,6360,6360,89
20230712,102100,1348228340,6360,6360,6370,6360,562
20230712,102000,1344653080,6360,6360,6360,6360,81
20230712,101900,1344137920,6360,6360,6360,6350,989
20230712,101800,1337848280,6350,6350,6350,6350,67
20230712,101700,1337422830,6350,6350,6350,6350,628
20230712,101600,1333435030,6350,6350,6350,6350,209
20230712,101500,1332107880,6350,6350,6350,6350,566
20230712,101400,1328513780,6350,6350,6350,6350,606
20230712,101300,1324665680,6350,6340,6350,6340,330
20230712,101200,1322570480,6350,6320,6350,6320,369
20230712,101100,1320237140,6360,6350,6360,6300,19545
20230712,101000,1196564800,6350,6360,6360,6350,934
20230712,100900,1190633680,6360,6360,6360,6360,10
20230712,100800,1190570080,6350,6350,6350,6350,438
20230712,100700,1187788780,6350,6350,6360,6350,23
20230712,100600,1187642700,6350,6350,6350,6340,380
20230712,100500,1185229740,6350,6340,6350,6340,381
20230712,100400,1182814000,6340,6350,6350,6340,2374
20230712,100300,1167761870,6350,6350,6350,6340,4573
20230712,100200,1138759350,6350,6360,6360,6350,6040
20230712,100100,1100374130,6360,6360,6360,6360,1146
20230712,100000,1093085570,6360,6360,6360,6360,220
20230712,095900,1091686370,6360,6370,6370,6360,403
20230712,095800,1089119760,6370,6360,6370,6360,3406
20230712,095700,1067428590,6360,6360,6370,6360,630
20230712,095600,1063420140,6360,6370,6370,6360,652
20230712,095500,1059273290,6370,6380,6380,6360,1406
20230712,095400,1050317580,6380,6390,6390,6370,6251
20230712,095300,1010465820,6390,6400,6410,6390,4121
20230712,095200,984075610,6410,6420,6440,6390,8739
20230712,095100,928155560,6430,6430,6440,6420,1255
20230712,095000,920084840,6440,6450,6450,6430,3337
20230712,094900,898593170,6440,6450,6460,6440,3848
20230712,094800,873776490,6460,6440,6460,6430,2974
20230712,094700,854593710,6450,6430,6450,6430,2363
20230712,094600,839373580,6440,6450,6450,6430,3098
20230712,094500,819414480,6440,6430,6450,6420,3018
20230712,094400,799971990,6420,6420,6430,6410,2289
20230712,094300,785276560,6420,6460,6460,6410,5991
20230712,094200,746776610,6450,6460,6470,6440,8176
20230712,094100,693957770,6460,6440,6460,6430,3347
20230712,094000,672391990,6440,6410,6440,6400,3856
20230712,093900,647615900,6410,6390,6420,6390,4013
20230712,093800,621927020,6390,6400,6400,6390,7536
20230712,093700,573767910,6400,6410,6410,6400,157
20230712,093600,572763040,6410,6410,6420,6400,866
20230712,093500,567211100,6400,6400,6400,6390,588
20230712,093400,563450420,6390,6410,6410,6390,2102
20230712,093300,549998820,6410,6430,6440,6410,1315
20230712,093200,541550150,6420,6400,6420,6400,1038
20230712,093100,534897760,6390,6390,6390,6380,1225
20230712,093000,527070280,6390,6370,6390,6370,1076
20230712,092900,520204440,6380,6350,6380,6350,2676
20230712,092800,503181240,6350,6360,6360,6350,467
20230712,092700,500212910,6350,6350,6360,6350,1242
20230712,092600,492326060,6350,6350,6350,6340,714
20230712,092500,487793140,6350,6360,6360,6350,3401
20230712,092400,466196440,6350,6360,6360,6350,708
20230712,092300,461694490,6360,6380,6380,6360,5101
20230712,092200,429242540,6380,6380,6390,6370,5010
20230712,092100,397305490,6390,6400,6400,6390,2534
20230712,092000,381110170,6390,6390,6390,6390,45
20230712,091900,380822620,6390,6380,6390,6380,45
20230712,091800,380535080,6390,6400,6410,6380,3409
20230712,091700,358735730,6400,6370,6440,6370,1411
20230712,091600,349737270,6470,6350,6470,6350,1175
20230712,091500,342214610,6350,6350,6380,6350,875
20230712,091400,336657930,6350,6360,6370,6350,4595
20230712,091300,307452450,6360,6350,6360,6350,1666
20230712,091200,296857270,6350,6360,6360,6350,2230
20230712,091100,282679100,6360,6360,6370,6360,1227
20230712,091000,274865990,6360,6350,6370,6350,1913
20230712,090900,262706250,6350,6340,6350,6340,2034
20230712,090800,249790920,6340,6380,6380,6340,1334
20230712,090700,241317000,6380,6420,6420,6380,3323
20230712,090600,220079570,6420,6400,6420,6400,726
20230712,090500,215430910,6400,6420,6420,6400,1777
20230712,090400,204048980,6420,6430,6480,6420,3243
20230712,090300,183194320,6430,6400,6430,6390,12682
20230712,090200,102112370,6400,6430,6430,6400,5825
20230712,090100,64747950,6430,6480,6480,6430,5915
20230712,090000,26634980,6480,6510,6510,6470,4094