stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202800,6011629770,8300,8300,8300,8300,12082
20230713,202700,6011629770,8300,8300,8300,8300,0
20230713,202600,6011629770,8300,8300,8300,8300,0
20230713,202500,6011629770,8300,8300,8300,8300,0
20230713,202400,6011629770,8300,8300,8300,8300,0
20230713,202300,6011629770,8300,8300,8300,8300,0
20230713,202200,6011629770,8300,8300,8300,8300,0
20230713,202100,6011629770,8300,8300,8300,8300,0
20230713,202000,6011629770,8300,8300,8300,8300,0
20230713,201900,6011629770,8300,8300,8300,8300,0
20230713,201800,6011629770,8300,8300,8300,8300,0
20230713,201700,6011629770,8300,8300,8300,8300,0
20230713,201600,6011629770,8300,8300,8300,8300,0
20230713,201500,6011629770,8300,8300,8300,8300,0
20230713,201400,6011629770,8300,8300,8300,8300,0
20230713,201300,6011629770,8300,8300,8300,8300,0
20230713,201200,6011629770,8300,8300,8300,8300,0
20230713,201100,6011629770,8300,8300,8300,8300,0
20230713,201000,6011629770,8300,8300,8300,8300,0
20230713,200900,6011629770,8300,8300,8300,8300,0
20230713,200800,6011629770,8300,8300,8300,8300,0
20230713,200700,6011629770,8300,8300,8300,8300,0
20230713,200600,6011629770,8300,8300,8300,8300,0
20230713,200500,6011629770,8300,8300,8300,8300,0
20230713,200400,6011629770,8300,8300,8300,8300,0
20230713,200300,6011629770,8300,8300,8300,8300,0
20230713,200200,6011629770,8300,8300,8300,8300,0
20230713,200100,6011629770,8300,8300,8300,8300,0
20230713,200000,6011629770,8300,8300,8300,8300,0
20230713,195900,6011629770,8300,8300,8300,8300,0
20230713,195800,6011629770,8300,8300,8300,8300,12082
20230713,195700,6011629770,8300,8300,8300,8300,0
20230713,195600,6011629770,8300,8300,8300,8300,0
20230713,195500,6011629770,8300,8300,8300,8300,0
20230713,195400,6011629770,8300,8300,8300,8300,0
20230713,195300,6011629770,8300,8300,8300,8300,0
20230713,195200,6011629770,8300,8300,8300,8300,0
20230713,195100,6011629770,8300,8300,8300,8300,0
20230713,195000,6011629770,8300,8300,8300,8300,0
20230713,194900,6011629770,8300,8300,8300,8300,0
20230713,194800,6011629770,8300,8300,8300,8300,0
20230713,194700,6011629770,8300,8300,8300,8300,0
20230713,194600,6011629770,8300,8300,8300,8300,0
20230713,194500,6011629770,8300,8300,8300,8300,0
20230713,194400,6011629770,8300,8300,8300,8300,0
20230713,194300,6011629770,8300,8300,8300,8300,0
20230713,194200,6011629770,8300,8300,8300,8300,0
20230713,194100,6011629770,8300,8300,8300,8300,0
20230713,194000,6011629770,8300,8300,8300,8300,0
20230713,193900,6011629770,8300,8300,8300,8300,0
20230713,193800,6011629770,8300,8300,8300,8300,0
20230713,193700,6011629770,8300,8300,8300,8300,0
20230713,193600,6011629770,8300,8300,8300,8300,0
20230713,193500,6011629770,8300,8300,8300,8300,0
20230713,193400,6011629770,8300,8300,8300,8300,0
20230713,193300,6011629770,8300,8300,8300,8300,0
20230713,193200,6011629770,8300,8300,8300,8300,0
20230713,193100,6011629770,8300,8300,8300,8300,0
20230713,193000,6011629770,8300,8300,8300,8300,0
20230713,192900,6011629770,8300,8300,8300,8300,0
20230713,192800,6011629770,8300,8300,8300,8300,12082
20230713,192700,6011629770,8300,8300,8300,8300,0
20230713,192600,6011629770,8300,8300,8300,8300,0
20230713,192500,6011629770,8300,8300,8300,8300,0
20230713,192400,6011629770,8300,8300,8300,8300,0
20230713,192300,6011629770,8300,8300,8300,8300,0
20230713,192200,6011629770,8300,8300,8300,8300,0
20230713,192100,6011629770,8300,8300,8300,8300,0
20230713,192000,6011629770,8300,8300,8300,8300,0
20230713,191900,6011629770,8300,8300,8300,8300,0
20230713,191800,6011629770,8300,8300,8300,8300,0
20230713,191700,6011629770,8300,8300,8300,8300,0
20230713,191600,6011629770,8300,8300,8300,8300,0
20230713,191500,6011629770,8300,8300,8300,8300,0
20230713,191400,6011629770,8300,8300,8300,8300,0
20230713,191300,6011629770,8300,8300,8300,8300,0
20230713,191200,6011629770,8300,8300,8300,8300,0
20230713,191100,6011629770,8300,8300,8300,8300,0
20230713,191000,6011629770,8300,8300,8300,8300,0
20230713,190900,6011629770,8300,8300,8300,8300,0
20230713,190800,6011629770,8300,8300,8300,8300,0
20230713,190700,6011629770,8300,8300,8300,8300,0
20230713,190600,6011629770,8300,8300,8300,8300,0
20230713,190500,6011629770,8300,8300,8300,8300,0
20230713,190400,6011629770,8300,8300,8300,8300,0
20230713,190300,6011629770,8300,8300,8300,8300,0
20230713,190200,6011629770,8300,8300,8300,8300,0
20230713,190100,6011629770,8300,8300,8300,8300,0
20230713,190000,6011629770,8300,8300,8300,8300,0
20230713,185900,6011629770,8300,8300,8300,8300,0
20230713,185800,6011629770,8300,8300,8300,8300,12082
20230713,185700,6011629770,8300,8300,8300,8300,0
20230713,185600,6011629770,8300,8300,8300,8300,0
20230713,185500,6011629770,8300,8300,8300,8300,0
20230713,185400,6011629770,8300,8300,8300,8300,0
20230713,185300,6011629770,8300,8300,8300,8300,0
20230713,185200,6011629770,8300,8300,8300,8300,0
20230713,185100,6011629770,8300,8300,8300,8300,0
20230713,185000,6011629770,8300,8300,8300,8300,0
20230713,184900,6011629770,8300,8300,8300,8300,0
20230713,184800,6011629770,8300,8300,8300,8300,0
20230713,184700,6011629770,8300,8300,8300,8300,0
20230713,184600,6011629770,8300,8300,8300,8300,0
20230713,184500,6011629770,8300,8300,8300,8300,0
20230713,184400,6011629770,8300,8300,8300,8300,0
20230713,184300,6011629770,8300,8300,8300,8300,0
20230713,184200,6011629770,8300,8300,8300,8300,0
20230713,184100,6011629770,8300,8300,8300,8300,0
20230713,184000,6011629770,8300,8300,8300,8300,0
20230713,183900,6011629770,8300,8300,8300,8300,0
20230713,183800,6011629770,8300,8300,8300,8300,0
20230713,183700,6011629770,8300,8300,8300,8300,0
20230713,183600,6011629770,8300,8300,8300,8300,0
20230713,183500,6011629770,8300,8300,8300,8300,0
20230713,183400,6011629770,8300,8300,8300,8300,0
20230713,183300,6011629770,8300,8300,8300,8300,0
20230713,183200,6011629770,8300,8300,8300,8300,0
20230713,183100,6011629770,8300,8300,8300,8300,0
20230713,183000,6011629770,8300,8300,8300,8300,0
20230713,182900,6011629770,8300,8300,8300,8300,0
20230713,182800,6011629770,8300,8300,8300,8300,12082
20230713,182700,6011629770,8300,8300,8300,8300,0
20230713,182600,6011629770,8300,8300,8300,8300,0
20230713,182500,6011629770,8300,8300,8300,8300,0
20230713,182400,6011629770,8300,8300,8300,8300,0
20230713,182300,6011629770,8300,8300,8300,8300,0
20230713,182200,6011629770,8300,8300,8300,8300,0
20230713,182100,6011629770,8300,8300,8300,8300,0
20230713,182000,6011629770,8300,8300,8300,8300,0
20230713,181900,6011629770,8300,8300,8300,8300,0
20230713,181800,6011629770,8300,8300,8300,8300,0
20230713,181700,6011629770,8300,8300,8300,8300,0
20230713,181600,6011629770,8300,8300,8300,8300,0
20230713,181500,6011629770,8300,8300,8300,8300,0
20230713,181400,6011629770,8300,8300,8300,8300,0
20230713,181300,6011629770,8300,8300,8300,8300,0
20230713,181200,6011629770,8300,8300,8300,8300,0
20230713,181100,6011629770,8300,8300,8300,8300,0
20230713,181000,6011629770,8300,8300,8300,8300,0
20230713,180900,6011629770,8300,8300,8300,8300,0
20230713,180800,6011629770,8300,8300,8300,8300,0
20230713,180700,6011629770,8300,8300,8300,8300,0
20230713,180600,6011629770,8300,8300,8300,8300,0
20230713,180500,6011629770,8300,8300,8300,8300,0
20230713,180400,6011629770,8300,8300,8300,8300,0
20230713,180300,6011629770,8300,8300,8300,8300,0
20230713,180200,6011629770,8300,8300,8300,8300,0
20230713,180100,6011629770,8300,8300,8300,8300,0
20230713,180000,6011629770,8300,8300,8300,8300,0
20230713,175900,6011629770,8300,8300,8300,8300,0
20230713,175800,6011629770,8300,8300,8300,8300,12082
20230713,175700,6011629770,8300,8300,8300,8300,0
20230713,175600,6011629770,8300,8300,8300,8300,0
20230713,175500,6011629770,8300,8300,8300,8300,0
20230713,175400,6011629770,8300,8300,8300,8300,0
20230713,175300,6011629770,8300,8300,8300,8300,0
20230713,175200,6011629770,8300,8300,8300,8300,0
20230713,175100,6011629770,8300,8300,8300,8300,0
20230713,175000,6011629770,8300,8300,8300,8300,0
20230713,174900,6011629770,8300,8300,8300,8300,0
20230713,174800,6011629770,8300,8300,8300,8300,0
20230713,174700,6011629770,8300,8300,8300,8300,0
20230713,174600,6011629770,8300,8300,8300,8300,0
20230713,174500,6011629770,8300,8300,8300,8300,0
20230713,174400,6011629770,8300,8300,8300,8300,0
20230713,174300,6011629770,8300,8300,8300,8300,0
20230713,174200,6011629770,8300,8300,8300,8300,0
20230713,174100,6011629770,8300,8300,8300,8300,0
20230713,174000,6011629770,8300,8300,8300,8300,0
20230713,173900,6011629770,8300,8300,8300,8300,0
20230713,173800,6011629770,8300,8300,8300,8300,0
20230713,173700,6011629770,8300,8300,8300,8300,0
20230713,173600,6011629770,8300,8300,8300,8300,0
20230713,173500,6011629770,8300,8300,8300,8300,0
20230713,173400,6011629770,8300,8300,8300,8300,0
20230713,173300,6011629770,8300,8300,8300,8300,0
20230713,173200,6011629770,8300,8300,8300,8300,0
20230713,173100,6011629770,8300,8300,8300,8300,0
20230713,173000,6011629770,8300,8300,8300,8300,0
20230713,172900,6011629770,8300,8300,8300,8300,0
20230713,172800,6011629770,8300,8300,8300,8300,12082
20230713,172700,6011629770,8300,8300,8300,8300,0
20230713,172600,6011629770,8300,8300,8300,8300,0
20230713,172500,6011629770,8300,8300,8300,8300,0
20230713,172400,6011629770,8300,8300,8300,8300,0
20230713,172300,6011629770,8300,8300,8300,8300,0
20230713,172200,6011629770,8300,8300,8300,8300,0
20230713,172100,6011629770,8300,8300,8300,8300,0
20230713,172000,6011629770,8300,8300,8300,8300,0
20230713,171900,6011629770,8300,8300,8300,8300,0
20230713,171800,6011629770,8300,8300,8300,8300,0
20230713,171700,6011629770,8300,8300,8300,8300,0
20230713,171600,6011629770,8300,8300,8300,8300,0
20230713,171500,6011629770,8300,8300,8300,8300,0
20230713,171400,6011629770,8300,8300,8300,8300,0
20230713,171300,6011629770,8300,8300,8300,8300,0
20230713,171200,6011629770,8300,8300,8300,8300,0
20230713,171100,6011629770,8300,8300,8300,8300,0
20230713,171000,6011629770,8300,8300,8300,8300,0
20230713,170900,6011629770,8300,8300,8300,8300,0
20230713,170800,6011629770,8300,8300,8300,8300,0
20230713,170700,6011629770,8300,8300,8300,8300,0
20230713,170600,6011629770,8300,8300,8300,8300,0
20230713,170500,6011629770,8300,8300,8300,8300,0
20230713,170400,6011629770,8300,8300,8300,8300,0
20230713,170300,6011629770,8300,8300,8300,8300,0
20230713,170200,6011629770,8300,8300,8300,8300,0
20230713,170100,6011629770,8300,8300,8300,8300,0
20230713,170000,6011629770,8300,8300,8300,8300,0
20230713,165900,6011629770,8300,8300,8300,8300,0
20230713,165800,6011629770,8300,8300,8300,8300,12082
20230713,165700,6011629770,8300,8300,8300,8300,0
20230713,165600,6011629770,8300,8300,8300,8300,0
20230713,165500,6011629770,8300,8300,8300,8300,0
20230713,165400,6011629770,8300,8300,8300,8300,0
20230713,165300,6011629770,8300,8300,8300,8300,0
20230713,165200,6011629770,8300,8300,8300,8300,0
20230713,165100,6011629770,8300,8300,8300,8300,0
20230713,165000,6011629770,8300,8300,8300,8300,0
20230713,164900,6011629770,8300,8300,8300,8300,0
20230713,164800,6011629770,8300,8300,8300,8300,0
20230713,164700,6011629770,8300,8300,8300,8300,0
20230713,164600,6011629770,8300,8300,8300,8300,0
20230713,164500,6011629770,8300,8300,8300,8300,0
20230713,164400,6011629770,8300,8300,8300,8300,0
20230713,164300,6011629770,8300,8300,8300,8300,0
20230713,164200,6011629770,8300,8300,8300,8300,0
20230713,164100,6011629770,8300,8300,8300,8300,0
20230713,164000,6011629770,8300,8300,8300,8300,0
20230713,163900,6011629770,8300,8300,8300,8300,0
20230713,163800,6011629770,8300,8300,8300,8300,0
20230713,163700,6011629770,8300,8300,8300,8300,0
20230713,163600,6011629770,8300,8300,8300,8300,0
20230713,163500,6011629770,8300,8300,8300,8300,0
20230713,163400,6011629770,8300,8300,8300,8300,0
20230713,163300,6011629770,8300,8300,8300,8300,0
20230713,163200,6011629770,8300,8300,8300,8300,0
20230713,163100,6011629770,8300,8300,8300,8300,0
20230713,163000,6011629770,8300,8300,8300,8300,0
20230713,162900,6011629770,8300,8300,8300,8300,0
20230713,162800,6011629770,8300,8300,8300,8300,12082
20230713,162700,6011629770,8300,8300,8300,8300,0
20230713,162600,6011629770,8300,8300,8300,8300,0
20230713,162500,6011629770,8300,8300,8300,8300,0
20230713,162400,6011629770,8300,8300,8300,8300,0
20230713,162300,6011629770,8300,8300,8300,8300,0
20230713,162200,6011629770,8300,8300,8300,8300,0
20230713,162100,6011629770,8300,8300,8300,8300,0
20230713,162000,6011629770,8300,8300,8300,8300,0
20230713,161900,6011629770,8300,8300,8300,8300,0
20230713,161800,6011629770,8300,8300,8300,8300,0
20230713,161700,6011629770,8300,8300,8300,8300,0
20230713,161600,6011629770,8300,8300,8300,8300,0
20230713,161500,6011629770,8300,8300,8300,8300,0
20230713,161400,6011629770,8300,8300,8300,8300,0
20230713,161300,6011629770,8300,8300,8300,8300,0
20230713,161200,6011629770,8300,8300,8300,8300,0
20230713,161100,6011629770,8300,8300,8300,8300,0
20230713,161000,6011629770,8300,8300,8300,8300,0
20230713,160900,6011629770,8300,8300,8300,8300,0
20230713,160800,6011629770,8300,8300,8300,8300,0
20230713,160700,6011629770,8300,8300,8300,8300,0
20230713,160600,6011629770,8300,8300,8300,8300,0
20230713,160500,6011629770,8300,8300,8300,8300,0
20230713,160400,6011629770,8300,8300,8300,8300,0
20230713,160300,6011629770,8300,8300,8300,8300,0
20230713,160200,6011629770,8300,8300,8300,8300,0
20230713,160100,6011629770,8300,8300,8300,8300,0
20230713,160000,6011629770,8300,8300,8300,8300,0
20230713,155900,6011629770,8300,8300,8300,8300,0
20230713,155800,6011629770,8300,8300,8300,8300,12082
20230713,155700,6011629770,8300,8300,8300,8300,0
20230713,155600,6011629770,8300,8300,8300,8300,0
20230713,155500,6011629770,8300,8300,8300,8300,0
20230713,155400,6011629770,8300,8300,8300,8300,0
20230713,155300,6011629770,8300,8300,8300,8300,0
20230713,155200,6011629770,8300,8300,8300,8300,0
20230713,155100,6011629770,8300,8300,8300,8300,0
20230713,155000,6011629770,8300,8300,8300,8300,0
20230713,154900,6011629770,8300,8300,8300,8300,0
20230713,154800,6011629770,8300,8300,8300,8300,0
20230713,154700,6011629770,8300,8300,8300,8300,0
20230713,154600,6011629770,8300,8300,8300,8300,0
20230713,154500,6011629770,8300,8300,8300,8300,0
20230713,154400,6011629770,8300,8300,8300,8300,0
20230713,154300,6011629770,8300,8300,8300,8300,0
20230713,154200,6011629770,8300,8300,8300,8300,0
20230713,154100,6011629770,8300,8300,8300,8300,0
20230713,154000,6011629770,8300,8300,8300,8300,0
20230713,153900,6011629770,8300,8300,8300,8300,0
20230713,153800,6011629770,8300,8300,8300,8300,0
20230713,153700,6011629770,8300,8300,8300,8300,0
20230713,153600,6011629770,8300,8300,8300,8300,0
20230713,153500,6011629770,8300,8300,8300,8300,0
20230713,153400,6011629770,8300,8300,8300,8300,0
20230713,153300,6011629770,8300,8300,8300,8300,0
20230713,153200,6011629770,8300,8300,8300,8300,0
20230713,153100,6011629770,8300,8300,8300,8300,0
20230713,153000,6011629770,8300,8300,8300,8300,12082
20230713,152900,5911349170,8290,8290,8290,8290,0
20230713,152800,5911349170,8290,8290,8290,8290,0
20230713,152700,5911349170,8290,8290,8290,8290,0
20230713,152600,5911349170,8290,8290,8290,8290,0
20230713,152500,5911349170,8290,8290,8290,8290,0
20230713,152400,5911349170,8290,8290,8290,8290,0
20230713,152300,5911349170,8290,8290,8290,8290,0
20230713,152200,5911349170,8290,8290,8290,8290,0
20230713,152100,5911349170,8290,8290,8290,8290,0
20230713,152000,5911349170,8290,8290,8290,8290,0
20230713,151900,5911349170,8290,8280,8290,8280,233
20230713,151800,5909418800,8300,8300,8310,8280,7067
20230713,151700,5850768320,8300,8300,8300,8290,2655
20230713,151600,5828740820,8300,8310,8310,8300,561
20230713,151500,5824079010,8310,8310,8310,8290,1825
20230713,151400,5808937330,8300,8300,8310,8300,654
20230713,151300,5803509090,8310,8320,8320,8310,2768
20230713,151200,5780502140,8320,8310,8320,8310,2583
20230713,151100,5759016930,8300,8290,8300,8290,1852
20230713,151000,5743659790,8290,8310,8310,8290,492
20230713,150900,5739580120,8290,8300,8310,8290,2143
20230713,150800,5721812740,8310,8310,8320,8300,4027
20230713,150700,5688363550,8330,8320,8330,8290,6573
20230713,150600,5633741970,8320,8290,8320,8290,7803
20230713,150500,5568986040,8290,8280,8290,8270,3383
20230713,150400,5540985310,8280,8260,8280,8250,3483
20230713,150300,5512175500,8260,8200,8260,8200,999
20230713,150200,5503928100,8190,8200,8200,8190,1418
20230713,150100,5492310790,8200,8240,8240,8190,12846
20230713,150000,5386877750,8260,8280,8300,8240,9853
20230713,145900,5305586660,8270,8290,8290,8270,180
20230713,145800,5304095680,8270,8270,8270,8270,10
20230713,145700,5304012980,8270,8270,8270,8270,330
20230713,145600,5301283880,8260,8290,8300,8260,1082
20230713,145500,5292340020,8290,8300,8310,8290,29
20230713,145400,5292099170,8300,8260,8300,8260,105
20230713,145300,5291228580,8250,8260,8260,8250,2077
20230713,145200,5274093290,8250,8260,8260,8250,1950
20230713,145100,5257992620,8260,8290,8290,8260,189
20230713,145000,5256428210,8290,8290,8290,8290,116
20230713,144900,5255466570,8290,8290,8290,8290,884
20230713,144800,5248138210,8290,8310,8310,8260,2468
20230713,144700,5227692000,8320,8320,8320,8320,199
20230713,144600,5226036320,8320,8320,8320,8320,4
20230713,144500,5226003040,8320,8310,8330,8310,1603
20230713,144400,5212664060,8320,8290,8320,8290,1435
20230713,144300,5200729540,8290,8300,8300,8290,430
20230713,144200,5197164830,8300,8300,8300,8290,39
20230713,144100,5196841460,8290,8310,8320,8260,3064
20230713,144000,5171453560,8260,8270,8310,8260,9963
20230713,143900,5088989470,8270,8260,8270,8250,909
20230713,143800,5081476340,8260,8260,8260,8260,552
20230713,143700,5076916820,8260,8260,8270,8260,1529
20230713,143600,5064286780,8270,8270,8270,8270,50
20230713,143500,5063873280,8260,8270,8270,8260,761
20230713,143400,5057579820,8270,8260,8270,8260,298
20230713,143300,5055117330,8260,8260,8260,8260,0
20230713,143200,5055117330,8260,8280,8280,8260,344
20230713,143100,5052275050,8270,8270,8270,8270,1
20230713,143000,5052266780,8280,8280,8280,8280,0
20230713,142900,5052266780,8280,8280,8280,8280,0
20230713,142800,5052266780,8280,8280,8280,8280,33
20230713,142700,5051993540,8240,8280,8280,8240,4457
20230713,142600,5015212020,8270,8280,8280,8270,683
20230713,142500,5009563410,8270,8300,8300,8270,274
20230713,142400,5007296210,8310,8300,8310,8300,400
20230713,142300,5003972240,8310,8310,8310,8300,235
20230713,142200,5002019500,8310,8310,8310,8310,11
20230713,142100,5001928090,8310,8310,8310,8310,78
20230713,142000,5001279910,8310,8310,8310,8310,0
20230713,141900,5001279910,8310,8270,8310,8260,634
20230713,141800,4996041810,8310,8290,8310,8290,5
20230713,141700,4996000280,8290,8290,8290,8290,101
20230713,141600,4995162990,8260,8260,8260,8260,12
20230713,141500,4995063870,8260,8290,8290,8260,606
20230713,141400,4990055270,8300,8300,8300,8300,0
20230713,141300,4990055270,8300,8300,8300,8300,11
20230713,141200,4989963970,8310,8310,8310,8310,1
20230713,141100,4989955660,8310,8280,8310,8270,1051
20230713,141000,4981257850,8270,8300,8300,8270,2041
20230713,140900,4964350790,8320,8320,8320,8320,55
20230713,140800,4963893190,8320,8320,8320,8320,2
20230713,140700,4963876550,8300,8300,8330,8300,1959
20230713,140600,4947581690,8300,8300,8300,8300,297
20230713,140500,4945116590,8280,8280,8300,8250,2270
20230713,140400,4926366570,8270,8270,8310,8270,676
20230713,140300,4920766010,8270,8300,8300,8250,425
20230713,140200,4917253970,8250,8300,8300,8250,2296
20230713,140100,4898306600,8240,8310,8310,8240,6409
20230713,140000,4845286110,8310,8310,8320,8310,176
20230713,135900,4843823310,8320,8320,8320,8320,0
20230713,135800,4843823310,8320,8320,8320,8320,0
20230713,135700,4843823310,8320,8320,8330,8320,1003
20230713,135600,4835470920,8320,8320,8320,8320,242
20230713,135500,4833457480,8320,8320,8320,8320,110
20230713,135400,4832542280,8330,8340,8340,8330,964
20230713,135300,4824503870,8340,8340,8340,8340,1162
20230713,135200,4814812790,8340,8360,8360,8340,553
20230713,135100,4810193470,8360,8360,8360,8360,110
20230713,135000,4809273870,8370,8370,8370,8360,1378
20230713,134900,4797751430,8370,8340,8380,8340,4646
20230713,134800,4758912670,8330,8330,8350,8330,1465
20230713,134700,4746684020,8330,8320,8330,8320,327
20230713,134600,4743961080,8330,8320,8330,8320,36
20230713,134500,4743661260,8320,8320,8320,8320,105
20230713,134400,4742787660,8320,8320,8320,8320,500
20230713,134300,4738627660,8350,8360,8360,8350,157
20230713,134200,4737315190,8360,8320,8360,8320,4874
20230713,134100,4696647950,8320,8320,8320,8320,1
20230713,134000,4696639630,8320,8330,8330,8320,2034
20230713,133900,4679714960,8330,8330,8330,8330,1674
20230713,133800,4665770540,8330,8330,8330,8330,487
20230713,133700,4661713830,8340,8340,8340,8330,1844
20230713,133600,4646349090,8330,8300,8340,8300,4712
20230713,133500,4607171780,8300,8260,8300,8260,4990
20230713,133400,4565846750,8250,8220,8250,8220,6144
20230713,133300,4515158780,8220,8210,8220,8200,1215
20230713,133200,4505176190,8210,8170,8210,8170,1941
20230713,133100,4489278640,8160,8170,8170,8160,902
20230713,133000,4481911300,8170,8180,8180,8170,786
20230713,132900,4475487890,8180,8190,8190,8180,613
20230713,132800,4470471540,8190,8200,8200,8190,4928
20230713,132700,4430111200,8190,8190,8190,8190,0
20230713,132600,4430111200,8190,8210,8210,8180,1809
20230713,132500,4415289440,8210,8200,8220,8200,1631
20230713,132400,4401883750,8200,8190,8200,8190,173
20230713,132300,4400466860,8190,8190,8190,8190,172
20230713,132200,4399058180,8190,8190,8190,8190,1
20230713,132100,4399049990,8210,8210,8210,8210,200
20230713,132000,4397407990,8180,8180,8190,8180,355
20230713,131900,4394503550,8180,8180,8180,8180,125
20230713,131800,4393481050,8180,8190,8190,8180,2035
20230713,131700,4376820280,8190,8180,8190,8180,194
20230713,131600,4375231620,8180,8190,8190,8180,1326
20230713,131500,4364371980,8190,8190,8200,8190,61
20230713,131400,4363872290,8190,8190,8190,8190,300
20230713,131300,4361415290,8190,8200,8200,8190,122
20230713,131200,4360415300,8190,8190,8190,8190,130
20230713,131100,4359350600,8180,8180,8180,8180,114
20230713,131000,4358418080,8180,8200,8200,8180,5489
20230713,130900,4313494890,8200,8200,8200,8200,315
20230713,130800,4310911890,8200,8200,8200,8200,1040
20230713,130700,4302383890,8200,8220,8220,8200,1798
20230713,130600,4287619070,8250,8220,8250,8220,522
20230713,130500,4283324450,8230,8230,8230,8230,647
20230713,130400,4277999640,8230,8300,8300,8230,3792
20230713,130300,4246685230,8310,8300,8310,8300,1226
20230713,130200,4236508140,8300,8300,8300,8300,1509
20230713,130100,4223983440,8310,8230,8310,8230,5338
20230713,130000,4179711560,8230,8240,8270,8230,404
20230713,125900,4176382880,8230,8240,8240,8230,2434
20230713,125800,4156351050,8220,8220,8250,8220,58
20230713,125700,4155874260,8220,8240,8240,8220,1027
20230713,125600,4147421960,8250,8260,8260,8250,891
20230713,125500,4140070920,8270,8270,8270,8270,121
20230713,125400,4139070250,8270,8270,8270,8270,311
20230713,125300,4136498280,8260,8260,8260,8260,3
20230713,125200,4136473500,8260,8260,8260,8260,0
20230713,125100,4136473500,8260,8280,8280,8260,209
20230713,125000,4134745310,8260,8260,8280,8260,903
20230713,124900,4127269550,8270,8270,8270,8270,1112
20230713,124800,4118073310,8250,8290,8300,8250,246
20230713,124700,4116041420,8300,8270,8300,8270,406
20230713,124600,4112676370,8250,8240,8250,8240,586
20230713,124500,4107842210,8230,8210,8230,8210,3
20230713,124400,4107817560,8210,8220,8220,8210,93
20230713,124300,4107053420,8220,8220,8220,8220,20
20230713,124200,4106889020,8220,8230,8240,8220,92
20230713,124100,4106132080,8230,8280,8280,8230,1324
20230713,124000,4095208500,8280,8270,8280,8250,10
20230713,123900,4095125910,8280,8270,8280,8270,100
20230713,123800,4094298280,8280,8270,8280,8270,3
20230713,123700,4094273450,8280,8250,8280,8250,874
20230713,123600,4087037210,8250,8220,8250,8220,133
20230713,123500,4085941400,8220,8220,8220,8220,0
20230713,123400,4085941400,8220,8210,8220,8200,616
20230713,123300,4080886890,8200,8210,8210,8200,1103
20230713,123200,4071835620,8220,8230,8230,8220,605
20230713,123100,4066860290,8230,8230,8240,8230,24
20230713,123000,4066662760,8220,8230,8230,8220,90
20230713,122900,4065922860,8230,8250,8250,8230,259
20230713,122800,4063791210,8230,8250,8250,8230,424
20230713,122700,4060299690,8280,8280,8280,8280,1207
20230713,122600,4050305730,8220,8220,8230,8220,372
20230713,122500,4047246160,8220,8280,8280,8220,763
20230713,122400,4040957420,8280,8280,8280,8270,55
20230713,122300,4040502170,8270,8270,8270,8270,0
20230713,122200,4040502170,8270,8300,8300,8230,2353
20230713,122100,4021046630,8310,8320,8320,8310,49
20230713,122000,4020639060,8320,8320,8320,8320,20
20230713,121900,4020472660,8320,8320,8320,8320,20
20230713,121800,4020306260,8320,8320,8320,8320,0
20230713,121700,4020306260,8320,8320,8330,8320,356
20230713,121600,4017344300,8320,8310,8320,8310,216
20230713,121500,4015547840,8310,8310,8310,8310,100
20230713,121400,4014716840,8310,8310,8310,8310,3
20230713,121300,4014691910,8330,8330,8330,8330,15
20230713,121200,4014566960,8330,8340,8340,8310,1483
20230713,121100,4002238960,8350,8360,8360,8350,175
20230713,121000,4000777490,8360,8380,8390,8360,997
20230713,120900,3992430030,8390,8390,8400,8380,3147
20230713,120800,3966026110,8390,8370,8390,8370,2227
20230713,120700,3947360380,8370,8350,8380,8350,1302
20230713,120600,3936472420,8350,8340,8350,8340,478
20230713,120500,3932483280,8340,8330,8340,8330,65
20230713,120400,3931941820,8330,8320,8330,8320,1508
20230713,120300,3919386570,8320,8320,8320,8320,0
20230713,120200,3919386570,8320,8320,8330,8320,465
20230713,120100,3915517760,8320,8300,8320,8300,409
20230713,120000,3912115620,8300,8300,8330,8300,298
20230713,115900,3909638500,8290,8290,8290,8290,0
20230713,115800,3909638500,8290,8300,8300,8290,175
20230713,115700,3908186240,8290,8290,8290,8290,228
20230713,115600,3906296120,8290,8300,8300,8290,35
20230713,115500,3906005730,8300,8300,8300,8300,753
20230713,115400,3899755830,8330,8330,8330,8330,0
20230713,115300,3899755830,8330,8340,8340,8330,21
20230713,115200,3899580700,8340,8300,8340,8300,1301
20230713,115100,3888744760,8310,8310,8330,8310,867
20230713,115000,3881529790,8320,8290,8320,8290,494
20230713,114900,3877427400,8300,8290,8300,8280,442
20230713,114800,3873763330,8290,8290,8290,8290,0
20230713,114700,3873763330,8290,8300,8300,8290,212
20230713,114600,3872004530,8300,8300,8300,8300,323
20230713,114500,3869323630,8300,8290,8300,8290,205
20230713,114400,3867622570,8300,8270,8300,8270,1315
20230713,114300,3856716040,8270,8270,8270,8270,183
20230713,114200,3855202630,8230,8230,8230,8230,1
20230713,114100,3855194400,8270,8270,8270,8270,0
20230713,114000,3855194400,8270,8270,8280,8270,165
20230713,113900,3853829840,8270,8210,8270,8210,421
20230713,113800,3850373130,8270,8210,8270,8210,90
20230713,113700,3849630630,8280,8280,8280,8200,2268
20230713,113600,3830959150,8280,8220,8280,8210,227
20230713,113500,3829084570,8210,8220,8220,8210,243
20230713,113400,3827089500,8220,8240,8240,8210,75
20230713,113300,3826472730,8210,8260,8260,8210,162
20230713,113200,3825140740,8260,8220,8260,8220,3
20230713,113100,3825116040,8210,8230,8230,8210,274
20230713,113000,3822864310,8220,8220,8220,8220,0
20230713,112900,3822864310,8220,8220,8230,8220,313
20230713,112800,3820291350,8230,8230,8230,8230,400
20230713,112700,3816999350,8230,8230,8230,8230,68
20230713,112600,3816439710,8210,8210,8210,8210,0
20230713,112500,3816439710,8210,8190,8220,8180,531
20230713,112400,3812085120,8180,8200,8200,8180,55
20230713,112300,3811634590,8200,8220,8220,8200,36
20230713,112200,3811338860,8210,8210,8210,8210,2
20230713,112100,3811322440,8170,8200,8220,8170,435
20230713,112000,3807763050,8200,8200,8200,8200,55
20230713,111900,3807312050,8160,8210,8210,8160,1190
20230713,111800,3797554200,8210,8220,8230,8210,316
20230713,111700,3794957290,8220,8220,8220,8220,0
20230713,111600,3794957290,8220,8210,8230,8200,1677
20230713,111500,3781203490,8220,8220,8220,8220,248
20230713,111400,3779164930,8230,8230,8230,8230,536
20230713,111300,3774753650,8240,8200,8240,8200,768
20230713,111200,3768440960,8150,8190,8190,8150,3732
20230713,111100,3737976240,8190,8210,8210,8190,256
20230713,111000,3735877940,8210,8200,8210,8200,200
20230713,110900,3734236700,8200,8210,8210,8200,924
20230713,110800,3726659520,8200,8170,8200,8170,244
20230713,110700,3724662020,8160,8170,8170,8160,300
20230713,110600,3722211930,8170,8190,8190,8170,813
20230713,110500,3715563630,8180,8180,8180,8180,3
20230713,110400,3715539090,8190,8190,8200,8190,420
20230713,110300,3712097290,8190,8190,8200,8190,50
20230713,110200,3711687690,8190,8220,8220,8190,44
20230713,110100,3711327300,8190,8200,8210,8190,289
20230713,110000,3708956800,8200,8190,8200,8190,110
20230713,105900,3708055350,8230,8180,8230,8180,480
20230713,105800,3704128850,8160,8130,8170,8120,1038
20230713,105700,3695686300,8130,8220,8220,8130,5987
20230713,105600,3646768080,8220,8210,8220,8200,690
20230713,105500,3641101550,8220,8240,8240,8210,1561
20230713,105400,3628263440,8240,8250,8250,8240,41
20230713,105300,3627925560,8250,8250,8250,8250,4
20230713,105200,3627892560,8240,8250,8250,8240,147
20230713,105100,3626680650,8250,8270,8270,8250,697
20230713,105000,3620918340,8290,8240,8290,8240,317
20230713,104900,3618294940,8240,8240,8240,8240,50
20230713,104800,3617882940,8240,8240,8240,8240,59
20230713,104700,3617396780,8240,8230,8240,8200,2535
20230713,104600,3596576670,8230,8250,8250,8230,755
20230713,104500,3590356580,8250,8260,8260,8250,265
20230713,104400,3588168500,8250,8260,8260,8250,1009
20230713,104300,3579838550,8260,8260,8260,8260,232
20230713,104200,3577922230,8260,8270,8270,8260,575
20230713,104100,3573171480,8270,8270,8270,8260,678
20230713,104000,3567570260,8270,8300,8300,8270,1139
20230713,103900,3558142450,8300,8300,8300,8300,32
20230713,103800,3557876850,8300,8320,8320,8300,1247
20230713,103700,3547524220,8320,8330,8330,8320,141
20230713,103600,3546351040,8310,8310,8310,8310,0
20230713,103500,3546351040,8310,8330,8330,8310,165
20230713,103400,3544979720,8330,8340,8340,8330,649
20230713,103300,3539571640,8340,8350,8350,8340,932
20230713,103200,3531789490,8350,8350,8350,8350,27
20230713,103100,3531564040,8350,8360,8360,8350,46
20230713,103000,3531179640,8350,8420,8420,8350,1605
20230713,102900,3517699440,8420,8360,8420,8360,1388
20230713,102800,3506076790,8360,8330,8360,8330,1180
20230713,102700,3496245570,8340,8340,8340,8330,142
20230713,102600,3495061860,8330,8340,8340,8330,1018
20230713,102500,3486578790,8330,8340,8360,8320,295
20230713,102400,3484118520,8340,8300,8350,8300,1114
20230713,102300,3474831910,8330,8300,8340,8300,1022
20230713,102200,3466318630,8300,8300,8300,8300,40
20230713,102100,3465986630,8280,8300,8300,8280,445
20230713,102000,3462298290,8300,8300,8300,8300,200
20230713,101900,3460638290,8340,8340,8340,8340,381
20230713,101800,3457460750,8340,8280,8340,8280,1802
20230713,101700,3442508810,8280,8290,8300,8250,1794
20230713,101600,3427658250,8300,8250,8300,8240,138
20230713,101500,3426520830,8280,8300,8300,8250,7961
20230713,101400,3360565890,8310,8320,8320,8310,707
20230713,101300,3354687090,8320,8340,8340,8300,543
20230713,101200,3350172150,8290,8340,8340,8290,2225
20230713,101100,3331700810,8340,8320,8340,8320,179
20230713,101000,3330211020,8340,8340,8340,8310,364
20230713,100900,3327184920,8340,8330,8340,8290,425
20230713,100800,3323655710,8330,8290,8330,8290,1075
20230713,100700,3314706720,8280,8300,8330,8280,263
20230713,100600,3312526690,8300,8330,8330,8300,1928
20230713,100500,3296500940,8330,8350,8360,8330,807
20230713,100400,3289767340,8360,8410,8410,8360,980
20230713,100300,3281548720,8420,8420,8440,8420,3100
20230713,100200,3255431740,8420,8420,8450,8410,1884
20230713,100100,3239548180,8420,8400,8420,8400,1096
20230713,100000,3230330870,8400,8370,8420,8350,3174
20230713,095900,3203683670,8350,8390,8390,8340,1047
20230713,095800,3194905090,8380,8340,8380,8330,1441
20230713,095700,3182869220,8400,8370,8410,8340,382
20230713,095600,3179677420,8370,8410,8410,8370,1059
20230713,095500,3170793390,8450,8280,8490,8220,12871
20230713,095400,3062905090,8280,8320,8320,8280,803
20230713,095300,3056237450,8310,8320,8330,8310,727
20230713,095200,3050190450,8320,8330,8340,8310,1571
20230713,095100,3037108210,8330,8250,8330,8250,302
20230713,095000,3034599350,8340,8290,8340,8250,2532
20230713,094900,3013597400,8290,8330,8330,8280,1851
20230713,094800,2998258160,8280,8290,8350,8270,3153
20230713,094700,2971994950,8270,8200,8270,8170,4392
20230713,094600,2935934790,8200,8190,8230,8190,632
20230713,094500,2930752810,8170,8230,8230,8150,9626
20230713,094400,2851958000,8230,8230,8280,8230,6356
20230713,094300,2799526760,8230,8360,8360,8200,9098
20230713,094200,2724045750,8340,8380,8380,8330,3943
20230713,094100,2691123740,8390,8470,8480,8390,2997
20230713,094000,2665853500,8460,8390,8460,8390,3721
20230713,093900,2634495130,8400,8410,8410,8360,1529
20230713,093800,2621656730,8410,8390,8410,8340,2868
20230713,093700,2597644170,8400,8400,8410,8330,6590
20230713,093600,2542582470,8410,8420,8420,8400,1719
20230713,093500,2528117600,8420,8390,8420,8380,1993
20230713,093400,2511385340,8400,8470,8470,8400,3860
20230713,093300,2478841490,8470,8520,8520,8430,1127
20230713,093200,2469307140,8510,8390,8510,8350,8374
20230713,093100,2398818960,8400,8460,8460,8400,7412
20230713,093000,2336376880,8460,8450,8470,8410,14325
20230713,092900,2215333800,8450,8620,8680,8370,32791
20230713,092800,1934581200,8620,8510,8630,8510,18287
20230713,092700,1777615160,8520,8570,8610,8450,21318
20230713,092600,1595571280,8580,8400,8580,8360,58978
20230713,092500,1095402500,8400,8310,8400,8310,23080
20230713,092400,902448780,8330,8310,8340,8240,16958
20230713,092300,761437200,8300,8150,8310,8150,19605
20230713,092200,599840920,8150,8190,8220,8150,3979
20230713,092100,567318900,8230,8200,8230,8190,2680
20230713,092000,545356920,8220,8200,8250,8160,12492
20230713,091900,442753020,8220,8170,8220,8150,8191
20230713,091800,375722030,8170,8080,8200,8080,10178
20230713,091700,292559110,8080,8060,8080,8040,776
20230713,091600,286298260,8060,8100,8100,8060,1106
20230713,091500,277351870,8100,8150,8180,8090,3962
20230713,091400,245103490,8150,7970,8150,7960,10341
20230713,091300,161756700,7970,7970,7970,7970,1062
20230713,091200,153292560,7970,8030,8030,7970,2198
20230713,091100,135728430,8030,8050,8050,8030,485
20230713,091000,131827520,8050,8000,8050,8000,801
20230713,090900,125409770,8060,8050,8060,8040,96
20230713,090800,124636570,8050,8000,8050,8000,690
20230713,090700,119108170,8000,8000,8000,8000,51
20230713,090600,118700170,7970,7950,7970,7940,1629
20230713,090500,105734030,7950,7940,7950,7940,452
20230713,090400,102141130,7940,7970,7970,7940,659
20230713,090300,96895930,7970,7980,7980,7970,986
20230713,090200,89027850,7980,8100,8100,7980,4739
20230713,090100,50975690,8110,8120,8120,8060,990
20230713,090000,42944930,8110,8030,8110,8030,5340