stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202400,8817710930,6220,6220,6220,6220,3248
20230712,202300,8817710930,6220,6220,6220,6220,0
20230712,202200,8817710930,6220,6220,6220,6220,0
20230712,202100,8817710930,6220,6220,6220,6220,0
20230712,202000,8817710930,6220,6220,6220,6220,0
20230712,201900,8817710930,6220,6220,6220,6220,0
20230712,201800,8817710930,6220,6220,6220,6220,0
20230712,201700,8817710930,6220,6220,6220,6220,0
20230712,201600,8817710930,6220,6220,6220,6220,0
20230712,201500,8817710930,6220,6220,6220,6220,0
20230712,201400,8817710930,6220,6220,6220,6220,0
20230712,201300,8817710930,6220,6220,6220,6220,0
20230712,201200,8817710930,6220,6220,6220,6220,0
20230712,201100,8817710930,6220,6220,6220,6220,0
20230712,201000,8817710930,6220,6220,6220,6220,0
20230712,200900,8817710930,6220,6220,6220,6220,0
20230712,200800,8817710930,6220,6220,6220,6220,0
20230712,200700,8817710930,6220,6220,6220,6220,0
20230712,200600,8817710930,6220,6220,6220,6220,0
20230712,200500,8817710930,6220,6220,6220,6220,0
20230712,200400,8817710930,6220,6220,6220,6220,0
20230712,200300,8817710930,6220,6220,6220,6220,0
20230712,200200,8817710930,6220,6220,6220,6220,0
20230712,200100,8817710930,6220,6220,6220,6220,0
20230712,200000,8817710930,6220,6220,6220,6220,0
20230712,195900,8817710930,6220,6220,6220,6220,0
20230712,195800,8817710930,6220,6220,6220,6220,0
20230712,195700,8817710930,6220,6220,6220,6220,0
20230712,195600,8817710930,6220,6220,6220,6220,0
20230712,195500,8817710930,6220,6220,6220,6220,0
20230712,195400,8817710930,6220,6220,6220,6220,3248
20230712,195300,8817710930,6220,6220,6220,6220,0
20230712,195200,8817710930,6220,6220,6220,6220,0
20230712,195100,8817710930,6220,6220,6220,6220,0
20230712,195000,8817710930,6220,6220,6220,6220,0
20230712,194900,8817710930,6220,6220,6220,6220,0
20230712,194800,8817710930,6220,6220,6220,6220,0
20230712,194700,8817710930,6220,6220,6220,6220,0
20230712,194600,8817710930,6220,6220,6220,6220,0
20230712,194500,8817710930,6220,6220,6220,6220,0
20230712,194400,8817710930,6220,6220,6220,6220,0
20230712,194300,8817710930,6220,6220,6220,6220,0
20230712,194200,8817710930,6220,6220,6220,6220,0
20230712,194100,8817710930,6220,6220,6220,6220,0
20230712,194000,8817710930,6220,6220,6220,6220,0
20230712,193900,8817710930,6220,6220,6220,6220,0
20230712,193800,8817710930,6220,6220,6220,6220,0
20230712,193700,8817710930,6220,6220,6220,6220,0
20230712,193600,8817710930,6220,6220,6220,6220,0
20230712,193500,8817710930,6220,6220,6220,6220,0
20230712,193400,8817710930,6220,6220,6220,6220,0
20230712,193300,8817710930,6220,6220,6220,6220,0
20230712,193200,8817710930,6220,6220,6220,6220,0
20230712,193100,8817710930,6220,6220,6220,6220,0
20230712,193000,8817710930,6220,6220,6220,6220,0
20230712,192900,8817710930,6220,6220,6220,6220,0
20230712,192800,8817710930,6220,6220,6220,6220,0
20230712,192700,8817710930,6220,6220,6220,6220,0
20230712,192600,8817710930,6220,6220,6220,6220,0
20230712,192500,8817710930,6220,6220,6220,6220,0
20230712,192400,8817710930,6220,6220,6220,6220,3248
20230712,192300,8817710930,6220,6220,6220,6220,0
20230712,192200,8817710930,6220,6220,6220,6220,0
20230712,192100,8817710930,6220,6220,6220,6220,0
20230712,192000,8817710930,6220,6220,6220,6220,0
20230712,191900,8817710930,6220,6220,6220,6220,0
20230712,191800,8817710930,6220,6220,6220,6220,0
20230712,191700,8817710930,6220,6220,6220,6220,0
20230712,191600,8817710930,6220,6220,6220,6220,0
20230712,191500,8817710930,6220,6220,6220,6220,0
20230712,191400,8817710930,6220,6220,6220,6220,0
20230712,191300,8817710930,6220,6220,6220,6220,0
20230712,191200,8817710930,6220,6220,6220,6220,0
20230712,191100,8817710930,6220,6220,6220,6220,0
20230712,191000,8817710930,6220,6220,6220,6220,0
20230712,190900,8817710930,6220,6220,6220,6220,0
20230712,190800,8817710930,6220,6220,6220,6220,0
20230712,190700,8817710930,6220,6220,6220,6220,0
20230712,190600,8817710930,6220,6220,6220,6220,0
20230712,190500,8817710930,6220,6220,6220,6220,0
20230712,190400,8817710930,6220,6220,6220,6220,0
20230712,190300,8817710930,6220,6220,6220,6220,0
20230712,190200,8817710930,6220,6220,6220,6220,0
20230712,190100,8817710930,6220,6220,6220,6220,0
20230712,190000,8817710930,6220,6220,6220,6220,0
20230712,185900,8817710930,6220,6220,6220,6220,0
20230712,185800,8817710930,6220,6220,6220,6220,0
20230712,185700,8817710930,6220,6220,6220,6220,0
20230712,185600,8817710930,6220,6220,6220,6220,0
20230712,185500,8817710930,6220,6220,6220,6220,0
20230712,185400,8817710930,6220,6220,6220,6220,3248
20230712,185300,8817710930,6220,6220,6220,6220,0
20230712,185200,8817710930,6220,6220,6220,6220,0
20230712,185100,8817710930,6220,6220,6220,6220,0
20230712,185000,8817710930,6220,6220,6220,6220,0
20230712,184900,8817710930,6220,6220,6220,6220,0
20230712,184800,8817710930,6220,6220,6220,6220,0
20230712,184700,8817710930,6220,6220,6220,6220,0
20230712,184600,8817710930,6220,6220,6220,6220,0
20230712,184500,8817710930,6220,6220,6220,6220,0
20230712,184400,8817710930,6220,6220,6220,6220,0
20230712,184300,8817710930,6220,6220,6220,6220,0
20230712,184200,8817710930,6220,6220,6220,6220,0
20230712,184100,8817710930,6220,6220,6220,6220,0
20230712,184000,8817710930,6220,6220,6220,6220,0
20230712,183900,8817710930,6220,6220,6220,6220,0
20230712,183800,8817710930,6220,6220,6220,6220,0
20230712,183700,8817710930,6220,6220,6220,6220,0
20230712,183600,8817710930,6220,6220,6220,6220,0
20230712,183500,8817710930,6220,6220,6220,6220,0
20230712,183400,8817710930,6220,6220,6220,6220,0
20230712,183300,8817710930,6220,6220,6220,6220,0
20230712,183200,8817710930,6220,6220,6220,6220,0
20230712,183100,8817710930,6220,6220,6220,6220,0
20230712,183000,8817710930,6220,6220,6220,6220,0
20230712,182900,8817710930,6220,6220,6220,6220,0
20230712,182800,8817710930,6220,6220,6220,6220,0
20230712,182700,8817710930,6220,6220,6220,6220,0
20230712,182600,8817710930,6220,6220,6220,6220,0
20230712,182500,8817710930,6220,6220,6220,6220,0
20230712,182400,8817710930,6220,6220,6220,6220,3248
20230712,182300,8817710930,6220,6220,6220,6220,0
20230712,182200,8817710930,6220,6220,6220,6220,0
20230712,182100,8817710930,6220,6220,6220,6220,0
20230712,182000,8817710930,6220,6220,6220,6220,0
20230712,181900,8817710930,6220,6220,6220,6220,0
20230712,181800,8817710930,6220,6220,6220,6220,0
20230712,181700,8817710930,6220,6220,6220,6220,0
20230712,181600,8817710930,6220,6220,6220,6220,0
20230712,181500,8817710930,6220,6220,6220,6220,0
20230712,181400,8817710930,6220,6220,6220,6220,0
20230712,181300,8817710930,6220,6220,6220,6220,0
20230712,181200,8817710930,6220,6220,6220,6220,0
20230712,181100,8817710930,6220,6220,6220,6220,0
20230712,181000,8817710930,6220,6220,6220,6220,0
20230712,180900,8817710930,6220,6220,6220,6220,0
20230712,180800,8817710930,6220,6220,6220,6220,0
20230712,180700,8817710930,6220,6220,6220,6220,0
20230712,180600,8817710930,6220,6220,6220,6220,0
20230712,180500,8817710930,6220,6220,6220,6220,0
20230712,180400,8817710930,6220,6220,6220,6220,0
20230712,180300,8817710930,6220,6220,6220,6220,0
20230712,180200,8817710930,6220,6220,6220,6220,0
20230712,180100,8817710930,6220,6220,6220,6220,0
20230712,180000,8817710930,6220,6220,6220,6220,0
20230712,175900,8817710930,6220,6220,6220,6220,0
20230712,175800,8817710930,6220,6220,6220,6220,0
20230712,175700,8817710930,6220,6220,6220,6220,0
20230712,175600,8817710930,6220,6220,6220,6220,0
20230712,175500,8817710930,6220,6220,6220,6220,0
20230712,175400,8817710930,6220,6220,6220,6220,3248
20230712,175300,8817710930,6220,6220,6220,6220,0
20230712,175200,8817710930,6220,6220,6220,6220,0
20230712,175100,8817710930,6220,6220,6220,6220,0
20230712,175000,8817710930,6220,6220,6220,6220,0
20230712,174900,8817710930,6220,6220,6220,6220,0
20230712,174800,8817710930,6220,6220,6220,6220,0
20230712,174700,8817710930,6220,6220,6220,6220,0
20230712,174600,8817710930,6220,6220,6220,6220,0
20230712,174500,8817710930,6220,6220,6220,6220,0
20230712,174400,8817710930,6220,6220,6220,6220,0
20230712,174300,8817710930,6220,6220,6220,6220,0
20230712,174200,8817710930,6220,6220,6220,6220,0
20230712,174100,8817710930,6220,6220,6220,6220,0
20230712,174000,8817710930,6220,6220,6220,6220,0
20230712,173900,8817710930,6220,6220,6220,6220,0
20230712,173800,8817710930,6220,6220,6220,6220,0
20230712,173700,8817710930,6220,6220,6220,6220,0
20230712,173600,8817710930,6220,6220,6220,6220,0
20230712,173500,8817710930,6220,6220,6220,6220,0
20230712,173400,8817710930,6220,6220,6220,6220,0
20230712,173300,8817710930,6220,6220,6220,6220,0
20230712,173200,8817710930,6220,6220,6220,6220,0
20230712,173100,8817710930,6220,6220,6220,6220,0
20230712,173000,8817710930,6220,6220,6220,6220,0
20230712,172900,8817710930,6220,6220,6220,6220,0
20230712,172800,8817710930,6220,6220,6220,6220,0
20230712,172700,8817710930,6220,6220,6220,6220,0
20230712,172600,8817710930,6220,6220,6220,6220,0
20230712,172500,8817710930,6220,6220,6220,6220,0
20230712,172400,8817710930,6220,6220,6220,6220,3248
20230712,172300,8817710930,6220,6220,6220,6220,0
20230712,172200,8817710930,6220,6220,6220,6220,0
20230712,172100,8817710930,6220,6220,6220,6220,0
20230712,172000,8817710930,6220,6220,6220,6220,0
20230712,171900,8817710930,6220,6220,6220,6220,0
20230712,171800,8817710930,6220,6220,6220,6220,0
20230712,171700,8817710930,6220,6220,6220,6220,0
20230712,171600,8817710930,6220,6220,6220,6220,0
20230712,171500,8817710930,6220,6220,6220,6220,0
20230712,171400,8817710930,6220,6220,6220,6220,0
20230712,171300,8817710930,6220,6220,6220,6220,0
20230712,171200,8817710930,6220,6220,6220,6220,0
20230712,171100,8817710930,6220,6220,6220,6220,0
20230712,171000,8817710930,6220,6220,6220,6220,0
20230712,170900,8817710930,6220,6220,6220,6220,0
20230712,170800,8817710930,6220,6220,6220,6220,0
20230712,170700,8817710930,6220,6220,6220,6220,0
20230712,170600,8817710930,6220,6220,6220,6220,0
20230712,170500,8817710930,6220,6220,6220,6220,0
20230712,170400,8817710930,6220,6220,6220,6220,0
20230712,170300,8817710930,6220,6220,6220,6220,0
20230712,170200,8817710930,6220,6220,6220,6220,0
20230712,170100,8817710930,6220,6220,6220,6220,0
20230712,170000,8817710930,6220,6220,6220,6220,0
20230712,165900,8817710930,6220,6220,6220,6220,0
20230712,165800,8817710930,6220,6220,6220,6220,0
20230712,165700,8817710930,6220,6220,6220,6220,0
20230712,165600,8817710930,6220,6220,6220,6220,0
20230712,165500,8817710930,6220,6220,6220,6220,0
20230712,165400,8817710930,6220,6220,6220,6220,3248
20230712,165300,8817710930,6220,6220,6220,6220,0
20230712,165200,8817710930,6220,6220,6220,6220,0
20230712,165100,8817710930,6220,6220,6220,6220,0
20230712,165000,8817710930,6220,6220,6220,6220,0
20230712,164900,8817710930,6220,6220,6220,6220,0
20230712,164800,8817710930,6220,6220,6220,6220,0
20230712,164700,8817710930,6220,6220,6220,6220,0
20230712,164600,8817710930,6220,6220,6220,6220,0
20230712,164500,8817710930,6220,6220,6220,6220,0
20230712,164400,8817710930,6220,6220,6220,6220,0
20230712,164300,8817710930,6220,6220,6220,6220,0
20230712,164200,8817710930,6220,6220,6220,6220,0
20230712,164100,8817710930,6220,6220,6220,6220,0
20230712,164000,8817710930,6220,6220,6220,6220,0
20230712,163900,8817710930,6220,6220,6220,6220,0
20230712,163800,8817710930,6220,6220,6220,6220,0
20230712,163700,8817710930,6220,6220,6220,6220,0
20230712,163600,8817710930,6220,6220,6220,6220,0
20230712,163500,8817710930,6220,6220,6220,6220,0
20230712,163400,8817710930,6220,6220,6220,6220,0
20230712,163300,8817710930,6220,6220,6220,6220,0
20230712,163200,8817710930,6220,6220,6220,6220,0
20230712,163100,8817710930,6220,6220,6220,6220,0
20230712,163000,8817710930,6220,6220,6220,6220,0
20230712,162900,8817710930,6220,6220,6220,6220,0
20230712,162800,8817710930,6220,6220,6220,6220,0
20230712,162700,8817710930,6220,6220,6220,6220,0
20230712,162600,8817710930,6220,6220,6220,6220,0
20230712,162500,8817710930,6220,6220,6220,6220,0
20230712,162400,8817710930,6220,6220,6220,6220,3248
20230712,162300,8817710930,6220,6220,6220,6220,0
20230712,162200,8817710930,6220,6220,6220,6220,0
20230712,162100,8817710930,6220,6220,6220,6220,0
20230712,162000,8817710930,6220,6220,6220,6220,0
20230712,161900,8817710930,6220,6220,6220,6220,0
20230712,161800,8817710930,6220,6220,6220,6220,0
20230712,161700,8817710930,6220,6220,6220,6220,0
20230712,161600,8817710930,6220,6220,6220,6220,0
20230712,161500,8817710930,6220,6220,6220,6220,0
20230712,161400,8817710930,6220,6220,6220,6220,0
20230712,161300,8817710930,6220,6220,6220,6220,0
20230712,161200,8817710930,6220,6220,6220,6220,0
20230712,161100,8817710930,6220,6220,6220,6220,0
20230712,161000,8817710930,6220,6220,6220,6220,0
20230712,160900,8817710930,6220,6220,6220,6220,0
20230712,160800,8817710930,6220,6220,6220,6220,0
20230712,160700,8817710930,6220,6220,6220,6220,0
20230712,160600,8817710930,6220,6220,6220,6220,0
20230712,160500,8817710930,6220,6220,6220,6220,0
20230712,160400,8817710930,6220,6220,6220,6220,0
20230712,160300,8817710930,6220,6220,6220,6220,0
20230712,160200,8817710930,6220,6220,6220,6220,0
20230712,160100,8817710930,6220,6220,6220,6220,0
20230712,160000,8817710930,6220,6220,6220,6220,0
20230712,155900,8817710930,6220,6220,6220,6220,0
20230712,155800,8817710930,6220,6220,6220,6220,0
20230712,155700,8817710930,6220,6220,6220,6220,0
20230712,155600,8817710930,6220,6220,6220,6220,0
20230712,155500,8817710930,6220,6220,6220,6220,0
20230712,155400,8817710930,6220,6220,6220,6220,3248
20230712,155300,8817710930,6220,6220,6220,6220,0
20230712,155200,8817710930,6220,6220,6220,6220,0
20230712,155100,8817710930,6220,6220,6220,6220,0
20230712,155000,8817710930,6220,6220,6220,6220,0
20230712,154900,8817710930,6220,6220,6220,6220,0
20230712,154800,8817710930,6220,6220,6220,6220,0
20230712,154700,8817710930,6220,6220,6220,6220,0
20230712,154600,8817710930,6220,6220,6220,6220,0
20230712,154500,8817710930,6220,6220,6220,6220,0
20230712,154400,8817710930,6220,6220,6220,6220,0
20230712,154300,8817710930,6220,6220,6220,6220,0
20230712,154200,8817710930,6220,6220,6220,6220,0
20230712,154100,8817710930,6220,6220,6220,6220,0
20230712,154000,8817710930,6220,6220,6220,6220,0
20230712,153900,8817710930,6220,6220,6220,6220,0
20230712,153800,8817710930,6220,6220,6220,6220,0
20230712,153700,8817710930,6220,6220,6220,6220,0
20230712,153600,8817710930,6220,6220,6220,6220,0
20230712,153500,8817710930,6220,6220,6220,6220,0
20230712,153400,8817710930,6220,6220,6220,6220,0
20230712,153300,8817710930,6220,6220,6220,6220,0
20230712,153200,8817710930,6220,6220,6220,6220,0
20230712,153100,8817710930,6220,6220,6220,6220,0
20230712,153000,8817710930,6220,6220,6220,6220,3248
20230712,152900,8797508370,6240,6240,6240,6240,0
20230712,152800,8797508370,6240,6240,6240,6240,0
20230712,152700,8797508370,6240,6240,6240,6240,0
20230712,152600,8797508370,6240,6240,6240,6240,0
20230712,152500,8797508370,6240,6240,6240,6240,0
20230712,152400,8797508370,6240,6240,6240,6240,0
20230712,152300,8797508370,6240,6240,6240,6240,0
20230712,152200,8797508370,6240,6240,6240,6240,0
20230712,152100,8797508370,6240,6240,6240,6240,0
20230712,152000,8797508370,6240,6240,6240,6240,0
20230712,151900,8797508370,6240,6250,6250,6240,304
20230712,151800,8795610210,6250,6250,6260,6240,156
20230712,151700,8794634540,6250,6250,6250,6200,1709
20230712,151600,8783997290,6250,6250,6250,6240,925
20230712,151500,8778216360,6250,6240,6250,6240,207
20230712,151400,8776924670,6250,6250,6250,6250,0
20230712,151300,8776924670,6250,6240,6250,6240,359
20230712,151200,8774681020,6240,6240,6240,6240,5
20230712,151100,8774649820,6240,6240,6240,6240,100
20230712,151000,8774025820,6230,6240,6240,6230,522
20230712,150900,8770772050,6230,6240,6240,6230,244
20230712,150800,8769251870,6230,6250,6250,6230,17
20230712,150700,8769145920,6230,6220,6250,6220,503
20230712,150600,8766012200,6260,6260,6260,6220,1894
20230712,150500,8754193140,6260,6250,6260,6250,476
20230712,150400,8751215140,6240,6250,6250,6240,445
20230712,150300,8748434280,6250,6250,6250,6250,74
20230712,150200,8747971780,6250,6250,6250,6250,228
20230712,150100,8746546780,6250,6250,6250,6250,60
20230712,150000,8746171780,6250,6250,6250,6250,15
20230712,145900,8746078030,6250,6250,6250,6250,0
20230712,145800,8746078030,6250,6240,6250,6240,5
20230712,145700,8746046810,6240,6240,6240,6240,222
20230712,145600,8744661530,6240,6240,6240,6240,111
20230712,145500,8743968890,6250,6250,6250,6250,0
20230712,145400,8743968890,6250,6250,6250,6250,0
20230712,145300,8743968890,6250,6240,6250,6240,2
20230712,145200,8743956400,6230,6240,6240,6230,157
20230712,145100,8742978250,6270,6230,6270,6230,2037
20230712,145000,8730244730,6230,6230,6230,6230,10
20230712,144900,8730182430,6230,6230,6230,6230,1
20230712,144800,8730176200,6220,6220,6220,6220,309
20230712,144700,8728254220,6220,6220,6220,6220,0
20230712,144600,8728254220,6220,6220,6220,6220,0
20230712,144500,8728254220,6220,6220,6220,6220,2
20230712,144400,8728241780,6220,6220,6220,6220,11
20230712,144300,8728173360,6230,6230,6230,6230,21
20230712,144200,8728042530,6210,6220,6220,6210,21
20230712,144100,8727911950,6230,6220,6230,6220,1042
20230712,144000,8721422750,6220,6220,6220,6220,1
20230712,143900,8721416530,6210,6210,6210,6210,60
20230712,143800,8721043930,6210,6210,6210,6210,3
20230712,143700,8721025300,6220,6220,6220,6220,140
20230712,143600,8720154500,6210,6210,6210,6210,0
20230712,143500,8720154500,6210,6210,6210,6210,65
20230712,143400,8719750850,6210,6220,6220,6210,232
20230712,143300,8718309350,6230,6230,6230,6230,0
20230712,143200,8718309350,6230,6230,6230,6230,0
20230712,143100,8718309350,6230,6230,6230,6230,53
20230712,143000,8717979160,6210,6210,6210,6210,142
20230712,142900,8717097340,6220,6220,6220,6220,526
20230712,142800,8713825620,6210,6210,6210,6210,20
20230712,142700,8713701420,6210,6210,6210,6210,98
20230712,142600,8713092840,6220,6220,6220,6220,100
20230712,142500,8712470840,6220,6220,6220,6220,101
20230712,142400,8711842620,6220,6220,6220,6220,80
20230712,142300,8711345020,6210,6220,6220,6210,100
20230712,142200,8710723120,6220,6220,6220,6220,4
20230712,142100,8710698240,6230,6230,6230,6230,5
20230712,142000,8710667090,6220,6220,6220,6220,5
20230712,141900,8710635990,6220,6220,6220,6220,5
20230712,141800,8710604890,6210,6210,6210,6200,224
20230712,141700,8709214350,6210,6210,6210,6200,2207
20230712,141600,8695521890,6200,6200,6200,6200,0
20230712,141500,8695521890,6200,6200,6200,6200,700
20230712,141400,8691181890,6200,6220,6220,6200,309
20230712,141300,8689265670,6240,6240,6240,6240,1000
20230712,141200,8683025670,6240,6240,6240,6240,0
20230712,141100,8683025670,6240,6240,6240,6240,3
20230712,141000,8683006950,6240,6240,6240,6240,2
20230712,140900,8682994470,6200,6200,6200,6200,0
20230712,140800,8682994470,6200,6200,6200,6200,38
20230712,140700,8682758870,6200,6210,6210,6200,543
20230712,140600,8679392170,6200,6220,6220,6200,1034
20230712,140500,8672968170,6230,6230,6230,6230,65
20230712,140400,8672563220,6230,6230,6230,6230,557
20230712,140300,8669093110,6230,6230,6230,6230,0
20230712,140200,8669093110,6230,6210,6230,6210,1140
20230712,140100,8662005710,6210,6220,6220,6210,955
20230712,140000,8656074870,6220,6210,6220,6210,417
20230712,135900,8653485140,6220,6220,6220,6220,3
20230712,135800,8653466480,6200,6200,6200,6200,906
20230712,135700,8647849280,6200,6210,6210,6200,304
20230712,135600,8645961860,6220,6220,6220,6220,5
20230712,135500,8645930760,6220,6220,6220,6220,21
20230712,135400,8645800140,6220,6230,6240,6220,136
20230712,135300,8644953810,6240,6240,6240,6240,5
20230712,135200,8644922610,6240,6240,6240,6240,0
20230712,135100,8644922610,6240,6240,6240,6240,0
20230712,135000,8644922610,6240,6240,6240,6240,3
20230712,134900,8644903890,6240,6240,6240,6240,2
20230712,134800,8644891410,6240,6200,6240,6190,1047
20230712,134700,8638391790,6200,6200,6200,6200,0
20230712,134600,8638391790,6200,6210,6210,6200,861
20230712,134500,8633050780,6210,6210,6210,6210,347
20230712,134400,8630895910,6210,6210,6210,6210,0
20230712,134300,8630895910,6210,6210,6210,6210,0
20230712,134200,8630895910,6210,6210,6210,6210,1
20230712,134100,8630889700,6210,6210,6210,6210,1
20230712,134000,8630883490,6220,6220,6220,6220,0
20230712,133900,8630883490,6220,6220,6220,6220,0
20230712,133800,8630883490,6220,6220,6220,6220,0
20230712,133700,8630883490,6220,6220,6220,6220,15
20230712,133600,8630790190,6220,6220,6220,6220,12
20230712,133500,8630715550,6220,6220,6220,6220,1
20230712,133400,8630709330,6220,6210,6220,6210,643
20230712,133300,8626710690,6210,6210,6210,6210,250
20230712,133200,8625158190,6210,6210,6210,6210,0
20230712,133100,8625158190,6210,6210,6210,6210,0
20230712,133000,8625158190,6210,6210,6210,6210,0
20230712,132900,8625158190,6210,6220,6220,6210,140
20230712,132800,8624288590,6230,6230,6230,6230,0
20230712,132700,8624288590,6230,6230,6230,6230,0
20230712,132600,8624288590,6230,6230,6230,6230,2
20230712,132500,8624276130,6200,6200,6200,6200,0
20230712,132400,8624276130,6200,6200,6200,6200,13
20230712,132300,8624195530,6200,6200,6200,6200,564
20230712,132200,8620698730,6210,6230,6230,6210,230
20230712,132100,8619270330,6210,6210,6210,6210,44
20230712,132000,8618997090,6230,6230,6230,6230,0
20230712,131900,8618997090,6230,6230,6230,6230,2
20230712,131800,8618984630,6200,6200,6200,6200,40
20230712,131700,8618736630,6200,6200,6200,6200,150
20230712,131600,8617806630,6200,6200,6200,6200,28
20230712,131500,8617633030,6200,6190,6230,6190,272
20230712,131400,8615949190,6200,6200,6200,6200,276
20230712,131300,8614237990,6200,6210,6210,6200,1542
20230712,131200,8604673750,6220,6220,6220,6220,108
20230712,131100,8604001990,6220,6220,6220,6220,1
20230712,131000,8603995770,6230,6230,6230,6230,79
20230712,130900,8603503600,6230,6230,6230,6230,0
20230712,130800,8603503600,6230,6230,6230,6230,0
20230712,130700,8603503600,6230,6230,6230,6230,40
20230712,130600,8603254400,6230,6230,6230,6230,50
20230712,130500,8602942900,6230,6230,6230,6210,4
20230712,130400,8602918000,6200,6210,6210,6200,2364
20230712,130300,8588247020,6210,6210,6210,6210,0
20230712,130200,8588247020,6210,6210,6210,6210,0
20230712,130100,8588247020,6210,6210,6210,6210,1488
20230712,130000,8579006540,6210,6220,6220,6210,994
20230712,125900,8572829840,6230,6230,6230,6230,6
20230712,125800,8572792460,6230,6240,6240,6230,102
20230712,125700,8572156980,6240,6230,6240,6230,94
20230712,125600,8571571340,6230,6230,6230,6230,36
20230712,125500,8571347060,6230,6230,6230,6220,521
20230712,125400,8568101430,6220,6220,6220,6220,0
20230712,125300,8568101430,6220,6220,6220,6220,317
20230712,125200,8566129690,6220,6220,6220,6220,474
20230712,125100,8563181410,6220,6220,6220,6220,283
20230712,125000,8561421150,6220,6220,6220,6220,7
20230712,124900,8561377610,6230,6230,6230,6230,2
20230712,124800,8561365150,6210,6210,6210,6210,0
20230712,124700,8561365150,6210,6210,6210,6210,0
20230712,124600,8561365150,6210,6210,6210,6210,273
20230712,124500,8559669820,6220,6220,6220,6220,607
20230712,124400,8555894280,6200,6220,6220,6200,315
20230712,124300,8553935020,6220,6200,6220,6200,123
20230712,124200,8553170770,6190,6190,6190,6190,226
20230712,124100,8551771830,6180,6190,6190,6180,1355
20230712,124000,8543396830,6200,6200,6200,6190,49
20230712,123900,8543093330,6220,6200,6220,6180,1158
20230712,123800,8535935800,6200,6220,6220,6200,122
20230712,123700,8535179360,6220,6220,6220,6180,12940
20230712,123600,8455080740,6230,6220,6230,6220,102
20230712,123500,8454446290,6220,6220,6220,6220,0
20230712,123400,8454446290,6220,6240,6240,6220,103
20230712,123300,8453805590,6220,6240,6240,6220,140
20230712,123200,8452934390,6240,6230,6240,6230,90
20230712,123100,8452373290,6240,6250,6250,6240,264
20230712,123000,8450723840,6250,6250,6250,6250,0
20230712,122900,8450723840,6250,6250,6250,6250,0
20230712,122800,8450723840,6250,6250,6250,6220,141
20230712,122700,8449846340,6220,6250,6250,6220,22
20230712,122600,8449709400,6230,6240,6240,6230,597
20230712,122500,8445990080,6250,6250,6250,6250,2
20230712,122400,8445977580,6230,6250,6250,6230,932
20230712,122300,8440160900,6260,6270,6270,6240,101
20230712,122200,8439530450,6250,6270,6270,6250,807
20230712,122100,8434486610,6260,6260,6260,6250,297
20230712,122000,8432627890,6270,6270,6270,6270,59
20230712,121900,8432257960,6270,6260,6270,6240,303
20230712,121800,8430361180,6260,6260,6260,6240,1119
20230712,121700,8423364300,6260,6260,6260,6240,134
20230712,121600,8422527020,6260,6230,6260,6230,628
20230712,121500,8418608280,6240,6230,6240,6230,737
20230712,121400,8414016680,6230,6230,6230,6230,14
20230712,121300,8413929460,6230,6220,6230,6220,395
20230712,121200,8411470940,6220,6210,6220,6200,188
20230712,121100,8410304420,6210,6220,6220,6210,500
20230712,121000,8407194580,6190,6190,6190,6190,0
20230712,120900,8407194580,6190,6210,6220,6190,2781
20230712,120800,8389972340,6210,6210,6210,6200,273
20230712,120700,8388278110,6200,6200,6200,6190,165
20230712,120600,8387256640,6210,6190,6210,6190,219
20230712,120500,8385901010,6190,6210,6210,6190,408
20230712,120400,8383372580,6220,6220,6220,6220,20
20230712,120300,8383248180,6220,6200,6220,6200,649
20230712,120200,8379224160,6200,6200,6220,6200,142
20230712,120100,8378343700,6200,6200,6220,6190,3742
20230712,120000,8355170230,6200,6220,6220,6200,2003
20230712,115900,8342739480,6220,6220,6220,6220,31
20230712,115800,8342546660,6220,6220,6220,6220,1
20230712,115700,8342540440,6220,6220,6220,6220,3
20230712,115600,8342521780,6220,6220,6220,6220,4
20230712,115500,8342496900,6200,6220,6220,6200,812
20230712,115400,8337459680,6230,6220,6230,6220,28
20230712,115300,8337285510,6230,6220,6230,6210,185
20230712,115200,8336134960,6220,6220,6230,6220,8
20230712,115100,8336085190,6220,6220,6220,6220,52
20230712,115000,8335761750,6230,6230,6230,6220,4
20230712,114900,8335736840,6230,6230,6230,6220,534
20230712,114800,8332415320,6230,6230,6230,6230,4
20230712,114700,8332390400,6220,6220,6230,6210,170
20230712,114600,8331333720,6220,6210,6220,6210,148
20230712,114500,8330413560,6210,6210,6220,6210,850
20230712,114400,8325133550,6220,6220,6220,6210,236
20230712,114300,8323666160,6230,6230,6230,6230,2
20230712,114200,8323653700,6230,6230,6240,6230,372
20230712,114100,8321336120,6240,6240,6240,6230,40
20230712,114000,8321086860,6240,6240,6240,6240,4
20230712,113900,8321061900,6240,6240,6240,6230,232
20230712,113800,8319616220,6240,6240,6240,6240,10
20230712,113700,8319553820,6240,6240,6240,6230,161
20230712,113600,8318550550,6240,6250,6250,6230,2074
20230712,113500,8305609260,6250,6240,6260,6230,140
20230712,113400,8304735420,6240,6220,6240,6220,782
20230712,113300,8299864240,6230,6230,6230,6210,873
20230712,113200,8294434320,6230,6220,6230,6220,65
20230712,113100,8294030000,6230,6230,6230,6210,5
20230712,113000,8293998890,6190,6230,6230,6190,362
20230712,112900,8291753800,6240,6240,6240,6190,5523
20230712,112800,8257491660,6240,6230,6240,6230,652
20230712,112700,8253429640,6230,6230,6240,6230,125
20230712,112600,8252650840,6230,6240,6240,6230,31
20230712,112500,8252457600,6240,6240,6240,6220,550
20230712,112400,8249035570,6240,6250,6250,6240,37
20230712,112300,8248804680,6240,6230,6250,6220,641
20230712,112200,8244814000,6240,6240,6260,6240,227
20230712,112100,8243397310,6260,6250,6260,6240,177
20230712,112000,8242291860,6260,6250,6260,6240,208
20230712,111900,8240992450,6250,6240,6250,6240,14
20230712,111800,8240905050,6250,6250,6250,6240,11
20230712,111700,8240836340,6240,6240,6240,6230,73
20230712,111600,8240380920,6240,6230,6240,6220,622
20230712,111500,8236511940,6240,6240,6260,6220,2858
20230712,111400,8218703880,6250,6240,6250,6230,415
20230712,111300,8216115920,6250,6250,6250,6240,131
20230712,111200,8215297440,6250,6240,6250,6230,48
20230712,111100,8214998100,6240,6250,6250,6230,179
20230712,111000,8213882480,6250,6210,6250,6210,2609
20230712,110900,8197648870,6220,6210,6220,6200,1982
20230712,110800,8185336610,6210,6220,6220,6190,4835
20230712,110700,8155351720,6220,6230,6230,6210,1580
20230712,110600,8145528320,6210,6210,6240,6200,6910
20230712,110500,8102624620,6210,6250,6250,6210,13482
20230712,110400,8018695500,6250,6250,6260,6240,12142
20230712,110300,7942867410,6260,6270,6270,6250,1078
20230712,110200,7936124070,6260,6270,6270,6260,1780
20230712,110100,7924981130,6270,6280,6280,6250,6553
20230712,110000,7883927500,6280,6290,6290,6260,2054
20230712,105900,7871060120,6280,6280,6290,6280,623
20230712,105800,7867147550,6300,6300,6300,6280,57
20230712,105700,7866789490,6300,6280,6300,6260,1381
20230712,105600,7858117220,6260,6260,6280,6260,2350
20230712,105500,7843398010,6290,6300,6300,6260,8962
20230712,105400,7787261760,6300,6300,6300,6290,891
20230712,105300,7781656900,6300,6300,6300,6290,472
20230712,105200,7778686220,6290,6280,6350,6270,6327
20230712,105100,7738708420,6280,6280,6290,6260,2621
20230712,105000,7722279580,6280,6280,6280,6270,428
20230712,104900,7719592920,6260,6280,6290,6260,5971
20230712,104800,7682159310,6290,6290,6300,6280,1395
20230712,104700,7673389180,6280,6300,6300,6280,1751
20230712,104600,7662373830,6300,6300,6310,6290,570
20230712,104500,7658783930,6300,6280,6310,6280,2942
20230712,104400,7640267560,6280,6290,6290,6260,4596
20230712,104300,7611432590,6290,6270,6300,6260,3471
20230712,104200,7589632140,6270,6260,6270,6250,4133
20230712,104100,7563783960,6260,6270,6270,6250,1681
20230712,104000,7553268960,6260,6270,6280,6250,3286
20230712,103900,7532702570,6270,6270,6300,6240,16339
20230712,103800,7430344710,6280,6240,6290,6240,9151
20230712,103700,7373073960,6250,6280,6280,6240,27259
20230712,103600,7202434340,6300,6290,6330,6260,25764
20230712,103500,7040191370,6300,6290,6340,6270,30376
20230712,103400,6848876330,6270,6430,6450,6260,57549
20230712,103300,6482323280,6440,6650,6650,6400,79803
20230712,103200,5963093190,6650,6900,6960,6630,82067
20230712,103100,5398228070,6900,6900,6930,6880,35280
20230712,103000,5154397870,6890,6910,6940,6860,55122
20230712,102900,4774105760,6920,6910,6940,6840,58544
20230712,102800,4369505920,6910,6870,6910,6840,42945
20230712,102700,4074022490,6860,6860,6860,6860,0
20230712,102600,4074022490,6860,6850,6860,6840,11585
20230712,102500,3994563110,6860,6850,6860,6840,18227
20230712,102400,3869642980,6840,6840,6860,6820,20118
20230712,102300,3731686900,6850,6850,6850,6830,27728
20230712,102200,3541828760,6840,6830,6850,6820,18486
20230712,102100,3415351590,6830,6820,6830,6780,14967
20230712,102000,3313357420,6810,6850,6860,6780,28686
20230712,101900,3117816710,6850,6850,6860,6840,15119
20230712,101800,3014196910,6840,6840,6850,6810,17505
20230712,101700,2894448210,6840,6800,6850,6790,28768
20230712,101600,2698087120,6820,6810,6820,6790,23121
20230712,101500,2540665820,6820,6780,6820,6780,13410
20230712,101400,2449349330,6780,6830,6830,6760,32848
20230712,101300,2225954920,6800,6760,6830,6730,38348
20230712,101200,1965179510,6770,6750,6770,6710,22347
20230712,101100,1814277200,6750,6730,6770,6710,22067
20230712,101000,1665355080,6730,6760,6780,6680,31254
20230712,100900,1455026960,6760,6730,6760,6700,20250
20230712,100800,1318534390,6740,6720,6750,6680,31581
20230712,100700,1106485780,6720,6670,6720,6620,23022
20230712,100600,952742590,6630,6640,6670,6550,22661
20230712,100500,802861530,6670,6650,6730,6600,37201
20230712,100400,554781090,6650,6590,6730,6430,35751
20230712,100300,317998060,6590,6400,6670,6400,18615
20230712,100200,196039570,6400,6400,6400,6400,0
20230712,100100,196039570,6400,6400,6400,6400,1
20230712,100000,196033170,6400,6400,6400,6400,342
20230712,095900,193844370,6400,6390,6400,6390,2
20230712,095800,193831580,6380,6380,6380,6380,0
20230712,095700,193831580,6380,6380,6380,6380,4
20230712,095600,193806060,6390,6390,6390,6390,204
20230712,095500,192502500,6380,6370,6380,6370,352
20230712,095400,190257740,6370,6370,6370,6370,121
20230712,095300,189486970,6360,6360,6360,6360,400
20230712,095200,186942970,6360,6370,6370,6360,340
20230712,095100,184780370,6360,6360,6360,6360,25
20230712,095000,184621370,6360,6360,6360,6360,200
20230712,094900,183349370,6360,6370,6370,6360,445
20230712,094800,180518910,6370,6360,6370,6360,85
20230712,094700,179978270,6360,6360,6360,6360,212
20230712,094600,178629950,6360,6360,6360,6360,400
20230712,094500,176085950,6370,6370,6370,6370,0
20230712,094400,176085950,6370,6370,6370,6370,0
20230712,094300,176085950,6370,6370,6370,6370,115
20230712,094200,175353400,6360,6360,6360,6360,0
20230712,094100,175353400,6360,6360,6360,6360,0
20230712,094000,175353400,6360,6370,6370,6360,2145
20230712,093900,161710330,6360,6360,6360,6360,0
20230712,093800,161710330,6360,6360,6360,6360,536
20230712,093700,158301370,6340,6400,6400,6340,162
20230712,093600,157271070,6410,6420,6420,6410,200
20230712,093500,155988070,6410,6410,6410,6410,0
20230712,093400,155988070,6410,6390,6410,6390,4533
20230712,093300,126968720,6390,6390,6390,6390,0
20230712,093200,126968720,6390,6370,6390,6370,482
20230712,093100,123897060,6370,6370,6370,6370,121
20230712,093000,123126290,6370,6350,6370,6350,149
20230712,092900,122179160,6370,6370,6370,6370,0
20230712,092800,122179160,6370,6370,6370,6370,104
20230712,092700,121516680,6370,6360,6380,6360,843
20230712,092600,116142590,6340,6350,6350,6310,1421
20230712,092500,107138650,6360,6360,6360,6360,100
20230712,092400,106502650,6350,6350,6350,6350,9
20230712,092300,106445500,6360,6360,6360,6360,60
20230712,092200,106063900,6360,6350,6360,6350,427
20230712,092100,103351950,6370,6370,6370,6370,1
20230712,092000,103345580,6320,6360,6370,6320,420
20230712,091900,100681670,6370,6370,6370,6370,30
20230712,091800,100490570,6360,6350,6360,6350,222
20230712,091700,99079850,6350,6340,6350,6320,408
20230712,091600,96493290,6350,6350,6350,6350,0
20230712,091500,96493290,6350,6340,6350,6340,213
20230712,091400,95140840,6300,6310,6320,6300,2500
20230712,091300,79367920,6310,6320,6320,6310,34
20230712,091200,79153120,6340,6340,6350,6340,94
20230712,091100,78556660,6320,6340,6340,6300,539
20230712,091000,75150000,6350,6360,6360,6350,209
20230712,090900,73822340,6360,6400,6400,6360,209
20230712,090800,72493040,6400,6370,6400,6370,726
20230712,090700,67853150,6330,6390,6420,6320,847
20230712,090600,62475370,6390,6440,6440,6390,110
20230712,090500,61768080,6440,6390,6440,6390,1315
20230712,090400,53348080,6400,6300,6400,6300,4255
20230712,090300,26288250,6300,6300,6300,6300,0
20230712,090200,26288250,6300,6260,6300,6260,4000
20230712,090100,1092210,6270,6260,6270,6260,7
20230712,090000,1048340,6250,6240,6250,6240,168