stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202400,4409253510,6370,6370,6370,6370,8313
20230713,202300,4409253510,6370,6370,6370,6370,0
20230713,202200,4409253510,6370,6370,6370,6370,0
20230713,202100,4409253510,6370,6370,6370,6370,0
20230713,202000,4409253510,6370,6370,6370,6370,0
20230713,201900,4409253510,6370,6370,6370,6370,0
20230713,201800,4409253510,6370,6370,6370,6370,0
20230713,201700,4409253510,6370,6370,6370,6370,0
20230713,201600,4409253510,6370,6370,6370,6370,0
20230713,201500,4409253510,6370,6370,6370,6370,0
20230713,201400,4409253510,6370,6370,6370,6370,0
20230713,201300,4409253510,6370,6370,6370,6370,0
20230713,201200,4409253510,6370,6370,6370,6370,0
20230713,201100,4409253510,6370,6370,6370,6370,0
20230713,201000,4409253510,6370,6370,6370,6370,0
20230713,200900,4409253510,6370,6370,6370,6370,0
20230713,200800,4409253510,6370,6370,6370,6370,0
20230713,200700,4409253510,6370,6370,6370,6370,0
20230713,200600,4409253510,6370,6370,6370,6370,0
20230713,200500,4409253510,6370,6370,6370,6370,0
20230713,200400,4409253510,6370,6370,6370,6370,0
20230713,200300,4409253510,6370,6370,6370,6370,0
20230713,200200,4409253510,6370,6370,6370,6370,0
20230713,200100,4409253510,6370,6370,6370,6370,0
20230713,200000,4409253510,6370,6370,6370,6370,0
20230713,195900,4409253510,6370,6370,6370,6370,0
20230713,195800,4409253510,6370,6370,6370,6370,0
20230713,195700,4409253510,6370,6370,6370,6370,0
20230713,195600,4409253510,6370,6370,6370,6370,0
20230713,195500,4409253510,6370,6370,6370,6370,0
20230713,195400,4409253510,6370,6370,6370,6370,8313
20230713,195300,4409253510,6370,6370,6370,6370,0
20230713,195200,4409253510,6370,6370,6370,6370,0
20230713,195100,4409253510,6370,6370,6370,6370,0
20230713,195000,4409253510,6370,6370,6370,6370,0
20230713,194900,4409253510,6370,6370,6370,6370,0
20230713,194800,4409253510,6370,6370,6370,6370,0
20230713,194700,4409253510,6370,6370,6370,6370,0
20230713,194600,4409253510,6370,6370,6370,6370,0
20230713,194500,4409253510,6370,6370,6370,6370,0
20230713,194400,4409253510,6370,6370,6370,6370,0
20230713,194300,4409253510,6370,6370,6370,6370,0
20230713,194200,4409253510,6370,6370,6370,6370,0
20230713,194100,4409253510,6370,6370,6370,6370,0
20230713,194000,4409253510,6370,6370,6370,6370,0
20230713,193900,4409253510,6370,6370,6370,6370,0
20230713,193800,4409253510,6370,6370,6370,6370,0
20230713,193700,4409253510,6370,6370,6370,6370,0
20230713,193600,4409253510,6370,6370,6370,6370,0
20230713,193500,4409253510,6370,6370,6370,6370,0
20230713,193400,4409253510,6370,6370,6370,6370,0
20230713,193300,4409253510,6370,6370,6370,6370,0
20230713,193200,4409253510,6370,6370,6370,6370,0
20230713,193100,4409253510,6370,6370,6370,6370,0
20230713,193000,4409253510,6370,6370,6370,6370,0
20230713,192900,4409253510,6370,6370,6370,6370,0
20230713,192800,4409253510,6370,6370,6370,6370,0
20230713,192700,4409253510,6370,6370,6370,6370,0
20230713,192600,4409253510,6370,6370,6370,6370,0
20230713,192500,4409253510,6370,6370,6370,6370,0
20230713,192400,4409253510,6370,6370,6370,6370,8313
20230713,192300,4409253510,6370,6370,6370,6370,0
20230713,192200,4409253510,6370,6370,6370,6370,0
20230713,192100,4409253510,6370,6370,6370,6370,0
20230713,192000,4409253510,6370,6370,6370,6370,0
20230713,191900,4409253510,6370,6370,6370,6370,0
20230713,191800,4409253510,6370,6370,6370,6370,0
20230713,191700,4409253510,6370,6370,6370,6370,0
20230713,191600,4409253510,6370,6370,6370,6370,0
20230713,191500,4409253510,6370,6370,6370,6370,0
20230713,191400,4409253510,6370,6370,6370,6370,0
20230713,191300,4409253510,6370,6370,6370,6370,0
20230713,191200,4409253510,6370,6370,6370,6370,0
20230713,191100,4409253510,6370,6370,6370,6370,0
20230713,191000,4409253510,6370,6370,6370,6370,0
20230713,190900,4409253510,6370,6370,6370,6370,0
20230713,190800,4409253510,6370,6370,6370,6370,0
20230713,190700,4409253510,6370,6370,6370,6370,0
20230713,190600,4409253510,6370,6370,6370,6370,0
20230713,190500,4409253510,6370,6370,6370,6370,0
20230713,190400,4409253510,6370,6370,6370,6370,0
20230713,190300,4409253510,6370,6370,6370,6370,0
20230713,190200,4409253510,6370,6370,6370,6370,0
20230713,190100,4409253510,6370,6370,6370,6370,0
20230713,190000,4409253510,6370,6370,6370,6370,0
20230713,185900,4409253510,6370,6370,6370,6370,0
20230713,185800,4409253510,6370,6370,6370,6370,0
20230713,185700,4409253510,6370,6370,6370,6370,0
20230713,185600,4409253510,6370,6370,6370,6370,0
20230713,185500,4409253510,6370,6370,6370,6370,0
20230713,185400,4409253510,6370,6370,6370,6370,8313
20230713,185300,4409253510,6370,6370,6370,6370,0
20230713,185200,4409253510,6370,6370,6370,6370,0
20230713,185100,4409253510,6370,6370,6370,6370,0
20230713,185000,4409253510,6370,6370,6370,6370,0
20230713,184900,4409253510,6370,6370,6370,6370,0
20230713,184800,4409253510,6370,6370,6370,6370,0
20230713,184700,4409253510,6370,6370,6370,6370,0
20230713,184600,4409253510,6370,6370,6370,6370,0
20230713,184500,4409253510,6370,6370,6370,6370,0
20230713,184400,4409253510,6370,6370,6370,6370,0
20230713,184300,4409253510,6370,6370,6370,6370,0
20230713,184200,4409253510,6370,6370,6370,6370,0
20230713,184100,4409253510,6370,6370,6370,6370,0
20230713,184000,4409253510,6370,6370,6370,6370,0
20230713,183900,4409253510,6370,6370,6370,6370,0
20230713,183800,4409253510,6370,6370,6370,6370,0
20230713,183700,4409253510,6370,6370,6370,6370,0
20230713,183600,4409253510,6370,6370,6370,6370,0
20230713,183500,4409253510,6370,6370,6370,6370,0
20230713,183400,4409253510,6370,6370,6370,6370,0
20230713,183300,4409253510,6370,6370,6370,6370,0
20230713,183200,4409253510,6370,6370,6370,6370,0
20230713,183100,4409253510,6370,6370,6370,6370,0
20230713,183000,4409253510,6370,6370,6370,6370,0
20230713,182900,4409253510,6370,6370,6370,6370,0
20230713,182800,4409253510,6370,6370,6370,6370,0
20230713,182700,4409253510,6370,6370,6370,6370,0
20230713,182600,4409253510,6370,6370,6370,6370,0
20230713,182500,4409253510,6370,6370,6370,6370,0
20230713,182400,4409253510,6370,6370,6370,6370,8313
20230713,182300,4409253510,6370,6370,6370,6370,0
20230713,182200,4409253510,6370,6370,6370,6370,0
20230713,182100,4409253510,6370,6370,6370,6370,0
20230713,182000,4409253510,6370,6370,6370,6370,0
20230713,181900,4409253510,6370,6370,6370,6370,0
20230713,181800,4409253510,6370,6370,6370,6370,0
20230713,181700,4409253510,6370,6370,6370,6370,0
20230713,181600,4409253510,6370,6370,6370,6370,0
20230713,181500,4409253510,6370,6370,6370,6370,0
20230713,181400,4409253510,6370,6370,6370,6370,0
20230713,181300,4409253510,6370,6370,6370,6370,0
20230713,181200,4409253510,6370,6370,6370,6370,0
20230713,181100,4409253510,6370,6370,6370,6370,0
20230713,181000,4409253510,6370,6370,6370,6370,0
20230713,180900,4409253510,6370,6370,6370,6370,0
20230713,180800,4409253510,6370,6370,6370,6370,0
20230713,180700,4409253510,6370,6370,6370,6370,0
20230713,180600,4409253510,6370,6370,6370,6370,0
20230713,180500,4409253510,6370,6370,6370,6370,0
20230713,180400,4409253510,6370,6370,6370,6370,0
20230713,180300,4409253510,6370,6370,6370,6370,0
20230713,180200,4409253510,6370,6370,6370,6370,0
20230713,180100,4409253510,6370,6370,6370,6370,0
20230713,180000,4409253510,6370,6370,6370,6370,0
20230713,175900,4409253510,6370,6370,6370,6370,0
20230713,175800,4409253510,6370,6370,6370,6370,0
20230713,175700,4409253510,6370,6370,6370,6370,0
20230713,175600,4409253510,6370,6370,6370,6370,0
20230713,175500,4409253510,6370,6370,6370,6370,0
20230713,175400,4409253510,6370,6370,6370,6370,8313
20230713,175300,4409253510,6370,6370,6370,6370,0
20230713,175200,4409253510,6370,6370,6370,6370,0
20230713,175100,4409253510,6370,6370,6370,6370,0
20230713,175000,4409253510,6370,6370,6370,6370,0
20230713,174900,4409253510,6370,6370,6370,6370,0
20230713,174800,4409253510,6370,6370,6370,6370,0
20230713,174700,4409253510,6370,6370,6370,6370,0
20230713,174600,4409253510,6370,6370,6370,6370,0
20230713,174500,4409253510,6370,6370,6370,6370,0
20230713,174400,4409253510,6370,6370,6370,6370,0
20230713,174300,4409253510,6370,6370,6370,6370,0
20230713,174200,4409253510,6370,6370,6370,6370,0
20230713,174100,4409253510,6370,6370,6370,6370,0
20230713,174000,4409253510,6370,6370,6370,6370,0
20230713,173900,4409253510,6370,6370,6370,6370,0
20230713,173800,4409253510,6370,6370,6370,6370,0
20230713,173700,4409253510,6370,6370,6370,6370,0
20230713,173600,4409253510,6370,6370,6370,6370,0
20230713,173500,4409253510,6370,6370,6370,6370,0
20230713,173400,4409253510,6370,6370,6370,6370,0
20230713,173300,4409253510,6370,6370,6370,6370,0
20230713,173200,4409253510,6370,6370,6370,6370,0
20230713,173100,4409253510,6370,6370,6370,6370,0
20230713,173000,4409253510,6370,6370,6370,6370,0
20230713,172900,4409253510,6370,6370,6370,6370,0
20230713,172800,4409253510,6370,6370,6370,6370,0
20230713,172700,4409253510,6370,6370,6370,6370,0
20230713,172600,4409253510,6370,6370,6370,6370,0
20230713,172500,4409253510,6370,6370,6370,6370,0
20230713,172400,4409253510,6370,6370,6370,6370,8313
20230713,172300,4409253510,6370,6370,6370,6370,0
20230713,172200,4409253510,6370,6370,6370,6370,0
20230713,172100,4409253510,6370,6370,6370,6370,0
20230713,172000,4409253510,6370,6370,6370,6370,0
20230713,171900,4409253510,6370,6370,6370,6370,0
20230713,171800,4409253510,6370,6370,6370,6370,0
20230713,171700,4409253510,6370,6370,6370,6370,0
20230713,171600,4409253510,6370,6370,6370,6370,0
20230713,171500,4409253510,6370,6370,6370,6370,0
20230713,171400,4409253510,6370,6370,6370,6370,0
20230713,171300,4409253510,6370,6370,6370,6370,0
20230713,171200,4409253510,6370,6370,6370,6370,0
20230713,171100,4409253510,6370,6370,6370,6370,0
20230713,171000,4409253510,6370,6370,6370,6370,0
20230713,170900,4409253510,6370,6370,6370,6370,0
20230713,170800,4409253510,6370,6370,6370,6370,0
20230713,170700,4409253510,6370,6370,6370,6370,0
20230713,170600,4409253510,6370,6370,6370,6370,0
20230713,170500,4409253510,6370,6370,6370,6370,0
20230713,170400,4409253510,6370,6370,6370,6370,0
20230713,170300,4409253510,6370,6370,6370,6370,0
20230713,170200,4409253510,6370,6370,6370,6370,0
20230713,170100,4409253510,6370,6370,6370,6370,0
20230713,170000,4409253510,6370,6370,6370,6370,0
20230713,165900,4409253510,6370,6370,6370,6370,0
20230713,165800,4409253510,6370,6370,6370,6370,0
20230713,165700,4409253510,6370,6370,6370,6370,0
20230713,165600,4409253510,6370,6370,6370,6370,0
20230713,165500,4409253510,6370,6370,6370,6370,0
20230713,165400,4409253510,6370,6370,6370,6370,8313
20230713,165300,4409253510,6370,6370,6370,6370,0
20230713,165200,4409253510,6370,6370,6370,6370,0
20230713,165100,4409253510,6370,6370,6370,6370,0
20230713,165000,4409253510,6370,6370,6370,6370,0
20230713,164900,4409253510,6370,6370,6370,6370,0
20230713,164800,4409253510,6370,6370,6370,6370,0
20230713,164700,4409253510,6370,6370,6370,6370,0
20230713,164600,4409253510,6370,6370,6370,6370,0
20230713,164500,4409253510,6370,6370,6370,6370,0
20230713,164400,4409253510,6370,6370,6370,6370,0
20230713,164300,4409253510,6370,6370,6370,6370,0
20230713,164200,4409253510,6370,6370,6370,6370,0
20230713,164100,4409253510,6370,6370,6370,6370,0
20230713,164000,4409253510,6370,6370,6370,6370,0
20230713,163900,4409253510,6370,6370,6370,6370,0
20230713,163800,4409253510,6370,6370,6370,6370,0
20230713,163700,4409253510,6370,6370,6370,6370,0
20230713,163600,4409253510,6370,6370,6370,6370,0
20230713,163500,4409253510,6370,6370,6370,6370,0
20230713,163400,4409253510,6370,6370,6370,6370,0
20230713,163300,4409253510,6370,6370,6370,6370,0
20230713,163200,4409253510,6370,6370,6370,6370,0
20230713,163100,4409253510,6370,6370,6370,6370,0
20230713,163000,4409253510,6370,6370,6370,6370,0
20230713,162900,4409253510,6370,6370,6370,6370,0
20230713,162800,4409253510,6370,6370,6370,6370,0
20230713,162700,4409253510,6370,6370,6370,6370,0
20230713,162600,4409253510,6370,6370,6370,6370,0
20230713,162500,4409253510,6370,6370,6370,6370,0
20230713,162400,4409253510,6370,6370,6370,6370,8313
20230713,162300,4409253510,6370,6370,6370,6370,0
20230713,162200,4409253510,6370,6370,6370,6370,0
20230713,162100,4409253510,6370,6370,6370,6370,0
20230713,162000,4409253510,6370,6370,6370,6370,0
20230713,161900,4409253510,6370,6370,6370,6370,0
20230713,161800,4409253510,6370,6370,6370,6370,0
20230713,161700,4409253510,6370,6370,6370,6370,0
20230713,161600,4409253510,6370,6370,6370,6370,0
20230713,161500,4409253510,6370,6370,6370,6370,0
20230713,161400,4409253510,6370,6370,6370,6370,0
20230713,161300,4409253510,6370,6370,6370,6370,0
20230713,161200,4409253510,6370,6370,6370,6370,0
20230713,161100,4409253510,6370,6370,6370,6370,0
20230713,161000,4409253510,6370,6370,6370,6370,0
20230713,160900,4409253510,6370,6370,6370,6370,0
20230713,160800,4409253510,6370,6370,6370,6370,0
20230713,160700,4409253510,6370,6370,6370,6370,0
20230713,160600,4409253510,6370,6370,6370,6370,0
20230713,160500,4409253510,6370,6370,6370,6370,0
20230713,160400,4409253510,6370,6370,6370,6370,0
20230713,160300,4409253510,6370,6370,6370,6370,0
20230713,160200,4409253510,6370,6370,6370,6370,0
20230713,160100,4409253510,6370,6370,6370,6370,0
20230713,160000,4409253510,6370,6370,6370,6370,0
20230713,155900,4409253510,6370,6370,6370,6370,0
20230713,155800,4409253510,6370,6370,6370,6370,0
20230713,155700,4409253510,6370,6370,6370,6370,0
20230713,155600,4409253510,6370,6370,6370,6370,0
20230713,155500,4409253510,6370,6370,6370,6370,0
20230713,155400,4409253510,6370,6370,6370,6370,8313
20230713,155300,4409253510,6370,6370,6370,6370,0
20230713,155200,4409253510,6370,6370,6370,6370,0
20230713,155100,4409253510,6370,6370,6370,6370,0
20230713,155000,4409253510,6370,6370,6370,6370,0
20230713,154900,4409253510,6370,6370,6370,6370,0
20230713,154800,4409253510,6370,6370,6370,6370,0
20230713,154700,4409253510,6370,6370,6370,6370,0
20230713,154600,4409253510,6370,6370,6370,6370,0
20230713,154500,4409253510,6370,6370,6370,6370,0
20230713,154400,4409253510,6370,6370,6370,6370,0
20230713,154300,4409253510,6370,6370,6370,6370,0
20230713,154200,4409253510,6370,6370,6370,6370,0
20230713,154100,4409253510,6370,6370,6370,6370,0
20230713,154000,4409253510,6370,6370,6370,6370,0
20230713,153900,4409253510,6370,6370,6370,6370,0
20230713,153800,4409253510,6370,6370,6370,6370,0
20230713,153700,4409253510,6370,6370,6370,6370,0
20230713,153600,4409253510,6370,6370,6370,6370,0
20230713,153500,4409253510,6370,6370,6370,6370,0
20230713,153400,4409253510,6370,6370,6370,6370,0
20230713,153300,4409253510,6370,6370,6370,6370,0
20230713,153200,4409253510,6370,6370,6370,6370,0
20230713,153100,4409253510,6370,6370,6370,6370,0
20230713,153000,4409253510,6370,6370,6370,6370,8313
20230713,152900,4356299700,6400,6400,6400,6400,0
20230713,152800,4356299700,6400,6400,6400,6400,0
20230713,152700,4356299700,6400,6400,6400,6400,0
20230713,152600,4356299700,6400,6400,6400,6400,0
20230713,152500,4356299700,6400,6400,6400,6400,0
20230713,152400,4356299700,6400,6400,6400,6400,0
20230713,152300,4356299700,6400,6400,6400,6400,0
20230713,152200,4356299700,6400,6400,6400,6400,0
20230713,152100,4356299700,6400,6400,6400,6400,0
20230713,152000,4356299700,6400,6400,6400,6400,0
20230713,151900,4356299700,6400,6390,6420,6380,4263
20230713,151800,4329026030,6390,6360,6390,6360,833
20230713,151700,4323703210,6390,6370,6390,6370,3251
20230713,151600,4302964290,6380,6380,6380,6360,4199
20230713,151500,4276250040,6360,6360,6380,6360,1106
20230713,151400,4269207910,6380,6380,6380,6360,801
20230713,151300,4264104110,6390,6390,6390,6390,0
20230713,151200,4264104110,6390,6390,6390,6370,108
20230713,151100,4263416110,6370,6390,6390,6370,202
20230713,151000,4262129330,6390,6380,6390,6360,7004
20230713,150900,4217497300,6390,6380,6390,6380,49
20230713,150800,4217184630,6380,6400,6400,6380,961
20230713,150700,4211049560,6390,6400,6400,6390,60
20230713,150600,4210665940,6390,6390,6390,6390,1
20230713,150500,4210659550,6400,6390,6400,6390,895
20230713,150400,4204940320,6390,6390,6390,6380,1608
20230713,150300,4194677490,6390,6400,6400,6390,444
20230713,150200,4191840280,6390,6390,6390,6390,560
20230713,150100,4188261880,6400,6390,6400,6390,20
20230713,150000,4188134070,6400,6400,6400,6390,71
20230713,145900,4187680330,6400,6400,6400,6390,234
20230713,145800,4186183030,6380,6400,6400,6380,34
20230713,145700,4185966010,6390,6390,6390,6390,1729
20230713,145600,4174917700,6390,6410,6410,6390,2506
20230713,145500,4158896900,6400,6410,6410,6400,255
20230713,145400,4157264260,6410,6410,6420,6410,455
20230713,145300,4154347690,6410,6420,6430,6410,711
20230713,145200,4149783360,6420,6420,6430,6420,955
20230713,145100,4143648340,6430,6430,6430,6420,181
20230713,145000,4142484900,6430,6420,6430,6420,199
20230713,144900,4141206370,6430,6420,6430,6420,884
20230713,144800,4135529560,6420,6410,6420,6410,1759
20230713,144700,4124254280,6410,6410,6410,6410,283
20230713,144600,4122440250,6410,6410,6410,6410,121
20230713,144500,4121664640,6400,6400,6400,6400,654
20230713,144400,4117479040,6400,6400,6400,6400,49
20230713,144300,4117165440,6410,6410,6410,6410,412
20230713,144200,4114524520,6410,6390,6410,6390,172
20230713,144100,4113423690,6400,6400,6400,6390,417
20230713,144000,4110755250,6400,6410,6410,6390,645
20230713,143900,4106627360,6400,6400,6410,6390,3246
20230713,143800,4085860690,6400,6400,6400,6390,200
20230713,143700,4084581010,6400,6390,6400,6390,30
20230713,143600,4084389140,6390,6390,6400,6390,1151
20230713,143500,4077034150,6390,6380,6390,6380,284
20230713,143400,4075219400,6390,6380,6390,6380,249
20230713,143300,4073630680,6390,6390,6390,6390,128
20230713,143200,4072812760,6390,6390,6390,6380,265
20230713,143100,4071119690,6390,6380,6390,6370,962
20230713,143000,4064980940,6380,6380,6390,6380,1191
20230713,142900,4057377330,6380,6380,6390,6380,815
20230713,142800,4052175130,6380,6380,6390,6380,88
20230713,142700,4051613670,6380,6370,6380,6370,5
20230713,142600,4051581800,6370,6380,6390,6370,13
20230713,142500,4051498890,6370,6380,6380,6370,58
20230713,142400,4051128890,6370,6370,6380,6370,87
20230713,142300,4050574050,6370,6370,6370,6370,343
20230713,142200,4048389140,6370,6370,6380,6370,377
20230713,142100,4045987580,6370,6370,6370,6370,400
20230713,142000,4043439580,6380,6380,6380,6380,1493
20230713,141900,4033914240,6380,6390,6390,6380,671
20230713,141800,4029633240,6390,6380,6390,6380,406
20230713,141700,4027042770,6380,6390,6390,6380,276
20230713,141600,4025279180,6390,6370,6390,6370,597
20230713,141500,4021470320,6380,6380,6380,6370,1271
20230713,141400,4013366360,6370,6380,6380,6370,190
20230713,141300,4012155060,6370,6370,6370,6370,124
20230713,141200,4011365180,6370,6380,6380,6370,223
20230713,141100,4009942470,6380,6380,6380,6380,3
20230713,141000,4009923330,6380,6380,6380,6370,2130
20230713,140900,3996349480,6380,6380,6380,6380,1
20230713,140800,3996343100,6380,6390,6390,6380,5
20230713,140700,3996311180,6380,6380,6380,6380,207
20230713,140600,3994990520,6380,6380,6380,6380,103
20230713,140500,3994333380,6380,6390,6390,6380,184
20230713,140400,3993158650,6400,6400,6400,6400,160
20230713,140300,3992134650,6400,6390,6400,6390,2001
20230713,140200,3979328790,6390,6370,6390,6370,51
20230713,140100,3979003900,6370,6400,6400,6370,1080
20230713,140000,3972094300,6370,6390,6390,6370,16
20230713,135900,3971992230,6390,6390,6390,6390,2
20230713,135800,3971979450,6370,6370,6370,6370,58
20230713,135700,3971609990,6380,6380,6380,6380,7
20230713,135600,3971565330,6380,6380,6380,6380,306
20230713,135500,3969613050,6380,6380,6380,6370,5003
20230713,135400,3937737640,6380,6380,6380,6380,1
20230713,135300,3937731260,6380,6380,6380,6380,817
20230713,135200,3932518800,6380,6390,6390,6380,424
20230713,135100,3929813670,6400,6380,6400,6380,16
20230713,135000,3929711340,6390,6390,6400,6380,1615
20230713,134900,3919375460,6380,6390,6390,6380,9
20230713,134800,3919317990,6380,6370,6400,6370,169
20230713,134700,3918241290,6370,6370,6380,6370,957
20230713,134600,3912145190,6400,6370,6400,6370,730
20230713,134500,3907489030,6370,6380,6400,6370,888
20230713,134400,3901826770,6370,6380,6380,6370,780
20230713,134300,3896856720,6380,6380,6390,6380,142
20230713,134200,3895950610,6380,6380,6390,6380,104
20230713,134100,3895287070,6380,6380,6390,6380,205
20230713,134000,3893979150,6380,6380,6380,6380,700
20230713,133900,3889513150,6380,6390,6390,6380,3
20230713,133800,3889494000,6400,6400,6400,6400,1
20230713,133700,3889487600,6380,6400,6400,6380,996
20230713,133600,3883132290,6390,6380,6390,6380,194
20230713,133500,3881892680,6380,6380,6380,6380,578
20230713,133400,3878205040,6380,6380,6390,6380,1940
20230713,133300,3865827820,6390,6390,6390,6380,1114
20230713,133200,3858718850,6390,6400,6400,6390,220
20230713,133100,3857311900,6410,6400,6410,6400,234
20230713,133000,3855814280,6400,6400,6400,6400,50
20230713,132900,3855494280,6400,6400,6400,6380,11
20230713,132800,3855424000,6380,6390,6400,6380,1286
20230713,132700,3847209100,6380,6390,6390,6380,161
20230713,132600,3846181900,6390,6390,6390,6380,1378
20230713,132500,3837376500,6380,6380,6380,6380,1288
20230713,132400,3829159060,6380,6380,6390,6380,310
20230713,132300,3827180260,6380,6380,6380,6380,300
20230713,132200,3825266260,6390,6400,6400,6390,39
20230713,132100,3825016870,6400,6400,6400,6400,0
20230713,132000,3825016870,6400,6380,6400,6380,1331
20230713,131900,3816525050,6380,6380,6380,6380,531
20230713,131800,3813137270,6380,6390,6390,6380,629
20230713,131700,3809124210,6390,6380,6390,6380,710
20230713,131600,3804594350,6380,6400,6400,6380,1076
20230713,131500,3797726310,6380,6400,6400,6380,1676
20230713,131400,3787016660,6410,6390,6410,6390,168
20230713,131300,3785943100,6390,6390,6410,6390,264
20230713,131200,3784256100,6390,6390,6410,6390,694
20230713,131100,3779821340,6390,6400,6410,6390,2122
20230713,131000,3766240490,6410,6410,6410,6400,530
20230713,130900,3762848420,6400,6400,6400,6400,1
20230713,130800,3762842020,6400,6410,6410,6400,611
20230713,130700,3758927120,6410,6420,6420,6410,505
20230713,130600,3755690050,6410,6420,6430,6410,464
20230713,130500,3752711170,6420,6430,6440,6420,1033
20230713,130400,3746068400,6420,6440,6440,6420,390
20230713,130300,3743564100,6420,6420,6420,6400,1722
20230713,130200,3732524790,6410,6420,6420,6410,276
20230713,130100,3730752890,6420,6410,6420,6400,5
20230713,130000,3730720860,6400,6400,6400,6400,21
20230713,125900,3730586460,6400,6400,6400,6400,140
20230713,125800,3729690460,6400,6410,6410,6400,102
20230713,125700,3729037410,6420,6410,6420,6410,9
20230713,125600,3728979680,6400,6420,6420,6400,110
20230713,125500,3728275580,6400,6400,6420,6390,453
20230713,125400,3725379320,6390,6420,6420,6390,3817
20230713,125300,3700952790,6410,6410,6420,6410,35
20230713,125200,3700728420,6420,6420,6420,6410,6
20230713,125100,3700689920,6420,6440,6440,6420,155
20230713,125000,3699691800,6440,6440,6440,6440,0
20230713,124900,3699691800,6440,6420,6440,6410,201
20230713,124800,3698403350,6440,6420,6440,6410,551
20230713,124700,3694869800,6410,6450,6450,6410,624
20230713,124600,3690845070,6450,6420,6450,6420,885
20230713,124500,3685157580,6420,6410,6420,6410,13
20230713,124400,3685074240,6410,6420,6420,6410,489
20230713,124300,3681934900,6430,6430,6430,6430,0
20230713,124200,3681934900,6430,6430,6430,6430,0
20230713,124100,3681934900,6430,6410,6430,6410,610
20230713,124000,3678021750,6410,6410,6410,6410,441
20230713,123900,3675194940,6410,6420,6420,6410,1298
20230713,123800,3666871390,6410,6420,6420,6410,424
20230713,123700,3664150310,6420,6400,6420,6400,541
20230713,123600,3660687890,6400,6420,6420,6400,2618
20230713,123500,3643923590,6400,6400,6400,6400,218
20230713,123400,3642528390,6400,6400,6410,6400,1887
20230713,123300,3630449980,6400,6400,6400,6400,1342
20230713,123200,3621861180,6400,6410,6410,6400,262
20230713,123100,3620181770,6410,6420,6420,6410,408
20230713,123000,3617562470,6410,6410,6410,6410,21
20230713,122900,3617427860,6420,6420,6420,6410,6
20230713,122800,3617389350,6410,6410,6410,6410,297
20230713,122700,3615485580,6410,6430,6430,6410,2049
20230713,122600,3602350500,6420,6420,6420,6410,109
20230713,122500,3601650810,6430,6420,6430,6420,28
20230713,122400,3601471030,6420,6420,6420,6420,520
20230713,122300,3598132630,6420,6440,6440,6420,603
20230713,122200,3594258300,6430,6430,6440,6430,157
20230713,122100,3593248780,6430,6440,6440,6430,287
20230713,122000,3591401240,6440,6440,6440,6430,77
20230713,121900,3590905460,6430,6430,6430,6430,96
20230713,121800,3590288180,6430,6450,6450,6430,607
20230713,121700,3586382970,6450,6450,6450,6450,1
20230713,121600,3586376520,6450,6450,6450,6450,1
20230713,121500,3586370070,6450,6430,6450,6420,1167
20230713,121400,3578875680,6430,6430,6430,6430,70
20230713,121300,3578425580,6440,6440,6440,6440,1
20230713,121200,3578419140,6450,6450,6450,6430,587
20230713,121100,3574633010,6430,6430,6430,6430,44
20230713,121000,3574350090,6430,6440,6440,6430,1073
20230713,120900,3567450180,6440,6450,6450,6440,677
20230713,120800,3563089800,6450,6450,6450,6450,972
20230713,120700,3556820400,6460,6460,6460,6460,260
20230713,120600,3555140800,6460,6460,6470,6460,665
20230713,120500,3550843370,6460,6470,6480,6460,898
20230713,120400,3545035180,6470,6450,6470,6450,1701
20230713,120300,3534033790,6460,6450,6460,6450,6100
20230713,120200,3494680970,6430,6450,6450,6430,229
20230713,120100,3493203940,6430,6450,6450,6430,305
20230713,120000,3491240910,6440,6450,6450,6440,259
20230713,115900,3489572930,6440,6440,6440,6430,1117
20230713,115800,3482379460,6430,6430,6430,6420,161
20230713,115700,3481344240,6410,6410,6410,6410,0
20230713,115600,3481344240,6410,6410,6410,6410,241
20230713,115500,3479799430,6410,6420,6420,6410,20
20230713,115400,3479671220,6410,6440,6440,6410,201
20230713,115300,3478376810,6440,6430,6440,6430,151
20230713,115200,3477405670,6430,6420,6440,6400,2183
20230713,115100,3463375320,6440,6440,6440,6440,1
20230713,115000,3463368880,6430,6430,6430,6430,300
20230713,114900,3461439880,6430,6420,6430,6410,4347
20230713,114800,3433551650,6430,6420,6430,6420,29
20230713,114700,3433365430,6420,6410,6420,6410,627
20230713,114600,3429340130,6410,6420,6420,6410,11
20230713,114500,3429269520,6420,6420,6420,6420,222
20230713,114400,3427844280,6420,6420,6420,6420,110
20230713,114300,3427138080,6420,6410,6420,6410,507
20230713,114200,3423888140,6410,6410,6430,6410,305
20230713,114100,3421933000,6410,6410,6410,6410,2317
20230713,114000,3407081030,6420,6430,6430,6420,1877
20230713,113900,3395015480,6430,6430,6430,6430,536
20230713,113800,3391569000,6430,6430,6440,6430,701
20230713,113700,3387061560,6440,6440,6440,6440,1
20230713,113600,3387055120,6440,6440,6440,6440,631
20230713,113500,3382991480,6450,6420,6450,6400,6133
20230713,113400,3343505160,6420,6420,6430,6420,245
20230713,113300,3341930040,6420,6410,6430,6410,199
20230713,113200,3340651900,6420,6410,6420,6410,250
20230713,113100,3339048400,6410,6400,6420,6400,964
20230713,113000,3332869060,6410,6410,6420,6390,496
20230713,112900,3329688960,6410,6380,6410,6380,98
20230713,112800,3329061720,6390,6390,6390,6390,273
20230713,112700,3327317250,6390,6370,6390,6370,1683
20230713,112600,3316563820,6360,6370,6370,6360,2393
20230713,112500,3301340240,6360,6380,6380,6360,3304
20230713,112400,3280299420,6380,6390,6390,6380,1042
20230713,112300,3273641190,6390,6380,6390,6380,458
20230713,112200,3270716270,6380,6380,6380,6370,3088
20230713,112100,3251038930,6380,6400,6400,6380,707
20230713,112000,3246521060,6400,6440,6440,6390,3201
20230713,111900,3226048990,6450,6400,6490,6400,2059
20230713,111800,3212762670,6400,6430,6430,6400,9831
20230713,111700,3149762650,6430,6430,6430,6420,1469
20230713,111600,3140317730,6430,6430,6440,6430,2300
20230713,111500,3125528230,6430,6440,6450,6430,1817
20230713,111400,3113827840,6440,6440,6450,6440,514
20230713,111300,3110517670,6440,6460,6460,6440,2166
20230713,111200,3096537660,6460,6440,6460,6440,2167
20230713,111100,3082574840,6450,6460,6460,6450,4999
20230713,111000,3050321420,6460,6460,6470,6460,507
20230713,110900,3047041580,6460,6460,6470,6450,1019
20230713,110800,3040459150,6460,6460,6460,6450,2419
20230713,110700,3024841900,6460,6490,6500,6460,5810
20230713,110600,2987207680,6490,6520,6520,6490,8296
20230713,110500,2933280360,6520,6500,6520,6500,14287
20230713,110400,2840240340,6500,6490,6510,6490,13826
20230713,110300,2750359000,6490,6470,6500,6470,6764
20230713,110200,2706491930,6470,6450,6470,6450,3662
20230713,110100,2682833040,6450,6450,6450,6450,509
20230713,110000,2679549990,6450,6450,6460,6450,2017
20230713,105900,2666538620,6450,6460,6470,6450,1882
20230713,105800,2654370480,6460,6460,6460,6450,2258
20230713,105700,2639788370,6460,6460,6460,6460,755
20230713,105600,2634911070,6450,6460,6480,6450,11552
20230713,105500,2560240050,6470,6470,6470,6460,4012
20230713,105400,2534284240,6470,6440,6470,6440,3029
20230713,105300,2514709760,6450,6450,6450,6450,927
20230713,105200,2508730610,6450,6450,6450,6450,501
20230713,105100,2505499160,6450,6450,6450,6450,737
20230713,105000,2500745510,6450,6460,6460,6450,1122
20230713,104900,2493503750,6460,6460,6460,6460,1344
20230713,104800,2484821510,6460,6460,6470,6460,1676
20230713,104700,2473994480,6470,6470,6470,6460,2740
20230713,104600,2456267370,6460,6440,6470,6440,6806
20230713,104500,2412337680,6440,6440,6450,6440,114
20230713,104400,2411603220,6450,6430,6450,6430,3758
20230713,104300,2387400850,6430,6430,6440,6430,1559
20230713,104200,2377363520,6430,6430,6430,6420,1042
20230713,104100,2370666180,6420,6430,6430,6420,957
20230713,104000,2364517240,6430,6430,6430,6430,546
20230713,103900,2361006460,6440,6440,6440,6430,98
20230713,103800,2360376300,6430,6430,6430,6420,2435
20230713,103700,2344739250,6430,6430,6440,6430,359
20230713,103600,2342430720,6420,6420,6420,6420,713
20230713,103500,2337853260,6420,6420,6420,6420,10
20230713,103400,2337789060,6430,6430,6430,6430,0
20230713,103300,2337789060,6430,6410,6430,6410,1232
20230713,103200,2329888220,6410,6400,6410,6400,2237
20230713,103100,2315554060,6390,6410,6410,6390,2481
20230713,103000,2299676470,6410,6440,6440,6410,1686
20230713,102900,2288867710,6420,6430,6440,6420,1877
20230713,102800,2276809500,6440,6440,6440,6430,839
20230713,102700,2271413150,6440,6440,6440,6420,1976
20230713,102600,2258687860,6440,6440,6440,6430,124
20230713,102500,2257889430,6450,6430,6450,6420,926
20230713,102400,2251937370,6450,6430,6450,6430,2555
20230713,102300,2235502340,6440,6450,6460,6440,2774
20230713,102200,2217612560,6450,6460,6460,6450,2962
20230713,102100,2198498350,6460,6450,6460,6440,7302
20230713,102000,2151380890,6460,6450,6460,6450,4948
20230713,101900,2119466260,6450,6420,6460,6420,22766
20230713,101800,1973027040,6420,6400,6420,6400,2388
20230713,101700,1957730540,6400,6400,6400,6400,610
20230713,101600,1953826540,6400,6400,6410,6400,947
20230713,101500,1947761690,6410,6410,6410,6400,1271
20230713,101400,1939614780,6410,6420,6420,6410,133
20230713,101300,1938761060,6420,6420,6430,6420,345
20230713,101200,1936546060,6410,6400,6410,6400,122
20230713,101100,1935765240,6410,6410,6430,6410,3772
20230713,101000,1911567780,6400,6400,6400,6400,1042
20230713,100900,1904898980,6410,6400,6410,6400,330
20230713,100800,1902785540,6410,6400,6410,6400,463
20230713,100700,1899818320,6400,6410,6410,6400,1302
20230713,100600,1891485470,6400,6410,6420,6400,995
20230713,100500,1885107560,6420,6390,6420,6390,9179
20230713,100400,1826268260,6390,6370,6390,6370,45
20230713,100300,1825981430,6370,6380,6380,6370,900
20230713,100200,1820248330,6370,6370,6370,6370,6
20230713,100100,1820210110,6400,6380,6400,6370,970
20230713,100000,1814021170,6370,6380,6380,6370,1054
20230713,095900,1807305140,6380,6400,6400,6380,107
20230713,095800,1806621480,6400,6400,6400,6400,512
20230713,095700,1803344680,6370,6370,6370,6370,1680
20230713,095600,1792643080,6370,6380,6380,6370,368
20230713,095500,1790297920,6370,6400,6400,6370,1076
20230713,095400,1783422350,6400,6390,6400,6370,988
20230713,095300,1777110990,6390,6390,6390,6390,1178
20230713,095200,1769583570,6390,6400,6400,6390,2326
20230713,095100,1754704500,6400,6410,6410,6390,1776
20230713,095000,1743343620,6390,6390,6410,6390,913
20230713,094900,1737507120,6390,6400,6400,6390,954
20230713,094800,1731401830,6400,6400,6400,6400,4130
20230713,094700,1704969830,6400,6420,6420,6400,1026
20230713,094600,1698388980,6430,6410,6430,6410,5028
20230713,094500,1666106580,6410,6400,6410,6400,3424
20230713,094400,1644187860,6400,6400,6410,6400,5237
20230713,094300,1610628000,6400,6390,6400,6390,1049
20230713,094200,1603920940,6390,6400,6400,6380,1443
20230713,094100,1594698640,6400,6400,6410,6380,2810
20230713,094000,1576743430,6400,6380,6400,6380,3825
20230713,093900,1552268190,6390,6400,6400,6390,661
20230713,093800,1548044390,6380,6390,6390,6380,1351
20230713,093700,1539411740,6360,6360,6360,6360,60
20230713,093600,1539030140,6360,6350,6370,6350,5567
20230713,093500,1503612530,6330,6350,6350,6330,3966
20230713,093400,1478450890,6360,6370,6380,6360,655
20230713,093300,1474281780,6370,6350,6370,6350,5086
20230713,093200,1441976450,6350,6380,6390,6350,1258
20230713,093100,1433967930,6380,6390,6400,6380,6374
20230713,093000,1393239040,6390,6410,6420,6390,13442
20230713,092900,1307206610,6420,6420,6420,6410,4017
20230713,092800,1281417480,6420,6400,6420,6400,3943
20230713,092700,1256127890,6400,6400,6410,6400,6734
20230713,092600,1213028790,6400,6390,6400,6380,5975
20230713,092500,1174796000,6380,6370,6390,6370,1298
20230713,092400,1166519490,6350,6380,6390,6340,8996
20230713,092300,1109329390,6390,6410,6410,6380,4557
20230713,092200,1080191830,6410,6420,6420,6400,6333
20230713,092100,1039598080,6420,6440,6440,6410,9123
20230713,092000,980953350,6440,6390,6440,6390,24030
20230713,091900,826718060,6390,6380,6400,6380,8752
20230713,091800,770854510,6390,6380,6390,6370,6012
20230713,091700,732452020,6380,6370,6380,6370,6849
20230713,091600,688783110,6370,6350,6370,6340,4030
20230713,091500,663155500,6350,6370,6390,6350,5789
20230713,091400,626251410,6380,6360,6390,6350,15106
20230713,091300,530046960,6360,6340,6360,6330,6618
20230713,091200,488029560,6340,6340,6350,6330,2013
20230713,091100,475268430,6340,6300,6350,6300,8062
20230713,091000,424198810,6300,6310,6310,6300,4429
20230713,090900,396289750,6310,6330,6350,6310,3920
20230713,090800,371472630,6310,6310,6340,6290,3301
20230713,090700,350613900,6290,6320,6320,6290,4844
20230713,090600,320067450,6320,6290,6340,6290,9161
20230713,090500,262128510,6290,6300,6300,6290,3439
20230713,090400,240483060,6300,6300,6300,6290,4391
20230713,090300,212848780,6320,6320,6340,6270,8713
20230713,090200,157764670,6340,6280,6340,6280,8230
20230713,090100,105798030,6280,6270,6280,6240,2902
20230713,090000,87604370,6240,6390,6390,6240,13296