stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202500,5437948365,3150,3150,3150,3150,12531
20230712,202400,5437948365,3150,3150,3150,3150,0
20230712,202300,5437948365,3150,3150,3150,3150,0
20230712,202200,5437948365,3150,3150,3150,3150,0
20230712,202100,5437948365,3150,3150,3150,3150,0
20230712,202000,5437948365,3150,3150,3150,3150,0
20230712,201900,5437948365,3150,3150,3150,3150,0
20230712,201800,5437948365,3150,3150,3150,3150,0
20230712,201700,5437948365,3150,3150,3150,3150,0
20230712,201600,5437948365,3150,3150,3150,3150,0
20230712,201500,5437948365,3150,3150,3150,3150,0
20230712,201400,5437948365,3150,3150,3150,3150,0
20230712,201300,5437948365,3150,3150,3150,3150,0
20230712,201200,5437948365,3150,3150,3150,3150,0
20230712,201100,5437948365,3150,3150,3150,3150,0
20230712,201000,5437948365,3150,3150,3150,3150,0
20230712,200900,5437948365,3150,3150,3150,3150,0
20230712,200800,5437948365,3150,3150,3150,3150,0
20230712,200700,5437948365,3150,3150,3150,3150,0
20230712,200600,5437948365,3150,3150,3150,3150,0
20230712,200500,5437948365,3150,3150,3150,3150,0
20230712,200400,5437948365,3150,3150,3150,3150,0
20230712,200300,5437948365,3150,3150,3150,3150,0
20230712,200200,5437948365,3150,3150,3150,3150,0
20230712,200100,5437948365,3150,3150,3150,3150,0
20230712,200000,5437948365,3150,3150,3150,3150,0
20230712,195900,5437948365,3150,3150,3150,3150,0
20230712,195800,5437948365,3150,3150,3150,3150,0
20230712,195700,5437948365,3150,3150,3150,3150,0
20230712,195600,5437948365,3150,3150,3150,3150,0
20230712,195500,5437948365,3150,3150,3150,3150,12531
20230712,195400,5437948365,3150,3150,3150,3150,0
20230712,195300,5437948365,3150,3150,3150,3150,0
20230712,195200,5437948365,3150,3150,3150,3150,0
20230712,195100,5437948365,3150,3150,3150,3150,0
20230712,195000,5437948365,3150,3150,3150,3150,0
20230712,194900,5437948365,3150,3150,3150,3150,0
20230712,194800,5437948365,3150,3150,3150,3150,0
20230712,194700,5437948365,3150,3150,3150,3150,0
20230712,194600,5437948365,3150,3150,3150,3150,0
20230712,194500,5437948365,3150,3150,3150,3150,0
20230712,194400,5437948365,3150,3150,3150,3150,0
20230712,194300,5437948365,3150,3150,3150,3150,0
20230712,194200,5437948365,3150,3150,3150,3150,0
20230712,194100,5437948365,3150,3150,3150,3150,0
20230712,194000,5437948365,3150,3150,3150,3150,0
20230712,193900,5437948365,3150,3150,3150,3150,0
20230712,193800,5437948365,3150,3150,3150,3150,0
20230712,193700,5437948365,3150,3150,3150,3150,0
20230712,193600,5437948365,3150,3150,3150,3150,0
20230712,193500,5437948365,3150,3150,3150,3150,0
20230712,193400,5437948365,3150,3150,3150,3150,0
20230712,193300,5437948365,3150,3150,3150,3150,0
20230712,193200,5437948365,3150,3150,3150,3150,0
20230712,193100,5437948365,3150,3150,3150,3150,0
20230712,193000,5437948365,3150,3150,3150,3150,0
20230712,192900,5437948365,3150,3150,3150,3150,0
20230712,192800,5437948365,3150,3150,3150,3150,0
20230712,192700,5437948365,3150,3150,3150,3150,0
20230712,192600,5437948365,3150,3150,3150,3150,0
20230712,192500,5437948365,3150,3150,3150,3150,12531
20230712,192400,5437948365,3150,3150,3150,3150,0
20230712,192300,5437948365,3150,3150,3150,3150,0
20230712,192200,5437948365,3150,3150,3150,3150,0
20230712,192100,5437948365,3150,3150,3150,3150,0
20230712,192000,5437948365,3150,3150,3150,3150,0
20230712,191900,5437948365,3150,3150,3150,3150,0
20230712,191800,5437948365,3150,3150,3150,3150,0
20230712,191700,5437948365,3150,3150,3150,3150,0
20230712,191600,5437948365,3150,3150,3150,3150,0
20230712,191500,5437948365,3150,3150,3150,3150,0
20230712,191400,5437948365,3150,3150,3150,3150,0
20230712,191300,5437948365,3150,3150,3150,3150,0
20230712,191200,5437948365,3150,3150,3150,3150,0
20230712,191100,5437948365,3150,3150,3150,3150,0
20230712,191000,5437948365,3150,3150,3150,3150,0
20230712,190900,5437948365,3150,3150,3150,3150,0
20230712,190800,5437948365,3150,3150,3150,3150,0
20230712,190700,5437948365,3150,3150,3150,3150,0
20230712,190600,5437948365,3150,3150,3150,3150,0
20230712,190500,5437948365,3150,3150,3150,3150,0
20230712,190400,5437948365,3150,3150,3150,3150,0
20230712,190300,5437948365,3150,3150,3150,3150,0
20230712,190200,5437948365,3150,3150,3150,3150,0
20230712,190100,5437948365,3150,3150,3150,3150,0
20230712,190000,5437948365,3150,3150,3150,3150,0
20230712,185900,5437948365,3150,3150,3150,3150,0
20230712,185800,5437948365,3150,3150,3150,3150,0
20230712,185700,5437948365,3150,3150,3150,3150,0
20230712,185600,5437948365,3150,3150,3150,3150,0
20230712,185500,5437948365,3150,3150,3150,3150,12531
20230712,185400,5437948365,3150,3150,3150,3150,0
20230712,185300,5437948365,3150,3150,3150,3150,0
20230712,185200,5437948365,3150,3150,3150,3150,0
20230712,185100,5437948365,3150,3150,3150,3150,0
20230712,185000,5437948365,3150,3150,3150,3150,0
20230712,184900,5437948365,3150,3150,3150,3150,0
20230712,184800,5437948365,3150,3150,3150,3150,0
20230712,184700,5437948365,3150,3150,3150,3150,0
20230712,184600,5437948365,3150,3150,3150,3150,0
20230712,184500,5437948365,3150,3150,3150,3150,0
20230712,184400,5437948365,3150,3150,3150,3150,0
20230712,184300,5437948365,3150,3150,3150,3150,0
20230712,184200,5437948365,3150,3150,3150,3150,0
20230712,184100,5437948365,3150,3150,3150,3150,0
20230712,184000,5437948365,3150,3150,3150,3150,0
20230712,183900,5437948365,3150,3150,3150,3150,0
20230712,183800,5437948365,3150,3150,3150,3150,0
20230712,183700,5437948365,3150,3150,3150,3150,0
20230712,183600,5437948365,3150,3150,3150,3150,0
20230712,183500,5437948365,3150,3150,3150,3150,0
20230712,183400,5437948365,3150,3150,3150,3150,0
20230712,183300,5437948365,3150,3150,3150,3150,0
20230712,183200,5437948365,3150,3150,3150,3150,0
20230712,183100,5437948365,3150,3150,3150,3150,0
20230712,183000,5437948365,3150,3150,3150,3150,0
20230712,182900,5437948365,3150,3150,3150,3150,0
20230712,182800,5437948365,3150,3150,3150,3150,0
20230712,182700,5437948365,3150,3150,3150,3150,0
20230712,182600,5437948365,3150,3150,3150,3150,0
20230712,182500,5437948365,3150,3150,3150,3150,12531
20230712,182400,5437948365,3150,3150,3150,3150,0
20230712,182300,5437948365,3150,3150,3150,3150,0
20230712,182200,5437948365,3150,3150,3150,3150,0
20230712,182100,5437948365,3150,3150,3150,3150,0
20230712,182000,5437948365,3150,3150,3150,3150,0
20230712,181900,5437948365,3150,3150,3150,3150,0
20230712,181800,5437948365,3150,3150,3150,3150,0
20230712,181700,5437948365,3150,3150,3150,3150,0
20230712,181600,5437948365,3150,3150,3150,3150,0
20230712,181500,5437948365,3150,3150,3150,3150,0
20230712,181400,5437948365,3150,3150,3150,3150,0
20230712,181300,5437948365,3150,3150,3150,3150,0
20230712,181200,5437948365,3150,3150,3150,3150,0
20230712,181100,5437948365,3150,3150,3150,3150,0
20230712,181000,5437948365,3150,3150,3150,3150,0
20230712,180900,5437948365,3150,3150,3150,3150,0
20230712,180800,5437948365,3150,3150,3150,3150,0
20230712,180700,5437948365,3150,3150,3150,3150,0
20230712,180600,5437948365,3150,3150,3150,3150,0
20230712,180500,5437948365,3150,3150,3150,3150,0
20230712,180400,5437948365,3150,3150,3150,3150,0
20230712,180300,5437948365,3150,3150,3150,3150,0
20230712,180200,5437948365,3150,3150,3150,3150,0
20230712,180100,5437948365,3150,3150,3150,3150,0
20230712,180000,5437948365,3150,3150,3150,3150,0
20230712,175900,5437948365,3150,3150,3150,3150,0
20230712,175800,5437948365,3150,3150,3150,3150,0
20230712,175700,5437948365,3150,3150,3150,3150,0
20230712,175600,5437948365,3150,3150,3150,3150,0
20230712,175500,5437948365,3150,3150,3150,3150,12531
20230712,175400,5437948365,3150,3150,3150,3150,0
20230712,175300,5437948365,3150,3150,3150,3150,0
20230712,175200,5437948365,3150,3150,3150,3150,0
20230712,175100,5437948365,3150,3150,3150,3150,0
20230712,175000,5437948365,3150,3150,3150,3150,0
20230712,174900,5437948365,3150,3150,3150,3150,0
20230712,174800,5437948365,3150,3150,3150,3150,0
20230712,174700,5437948365,3150,3150,3150,3150,0
20230712,174600,5437948365,3150,3150,3150,3150,0
20230712,174500,5437948365,3150,3150,3150,3150,0
20230712,174400,5437948365,3150,3150,3150,3150,0
20230712,174300,5437948365,3150,3150,3150,3150,0
20230712,174200,5437948365,3150,3150,3150,3150,0
20230712,174100,5437948365,3150,3150,3150,3150,0
20230712,174000,5437948365,3150,3150,3150,3150,0
20230712,173900,5437948365,3150,3150,3150,3150,0
20230712,173800,5437948365,3150,3150,3150,3150,0
20230712,173700,5437948365,3150,3150,3150,3150,0
20230712,173600,5437948365,3150,3150,3150,3150,0
20230712,173500,5437948365,3150,3150,3150,3150,0
20230712,173400,5437948365,3150,3150,3150,3150,0
20230712,173300,5437948365,3150,3150,3150,3150,0
20230712,173200,5437948365,3150,3150,3150,3150,0
20230712,173100,5437948365,3150,3150,3150,3150,0
20230712,173000,5437948365,3150,3150,3150,3150,0
20230712,172900,5437948365,3150,3150,3150,3150,0
20230712,172800,5437948365,3150,3150,3150,3150,0
20230712,172700,5437948365,3150,3150,3150,3150,0
20230712,172600,5437948365,3150,3150,3150,3150,0
20230712,172500,5437948365,3150,3150,3150,3150,12531
20230712,172400,5437948365,3150,3150,3150,3150,0
20230712,172300,5437948365,3150,3150,3150,3150,0
20230712,172200,5437948365,3150,3150,3150,3150,0
20230712,172100,5437948365,3150,3150,3150,3150,0
20230712,172000,5437948365,3150,3150,3150,3150,0
20230712,171900,5437948365,3150,3150,3150,3150,0
20230712,171800,5437948365,3150,3150,3150,3150,0
20230712,171700,5437948365,3150,3150,3150,3150,0
20230712,171600,5437948365,3150,3150,3150,3150,0
20230712,171500,5437948365,3150,3150,3150,3150,0
20230712,171400,5437948365,3150,3150,3150,3150,0
20230712,171300,5437948365,3150,3150,3150,3150,0
20230712,171200,5437948365,3150,3150,3150,3150,0
20230712,171100,5437948365,3150,3150,3150,3150,0
20230712,171000,5437948365,3150,3150,3150,3150,0
20230712,170900,5437948365,3150,3150,3150,3150,0
20230712,170800,5437948365,3150,3150,3150,3150,0
20230712,170700,5437948365,3150,3150,3150,3150,0
20230712,170600,5437948365,3150,3150,3150,3150,0
20230712,170500,5437948365,3150,3150,3150,3150,0
20230712,170400,5437948365,3150,3150,3150,3150,0
20230712,170300,5437948365,3150,3150,3150,3150,0
20230712,170200,5437948365,3150,3150,3150,3150,0
20230712,170100,5437948365,3150,3150,3150,3150,0
20230712,170000,5437948365,3150,3150,3150,3150,0
20230712,165900,5437948365,3150,3150,3150,3150,0
20230712,165800,5437948365,3150,3150,3150,3150,0
20230712,165700,5437948365,3150,3150,3150,3150,0
20230712,165600,5437948365,3150,3150,3150,3150,0
20230712,165500,5437948365,3150,3150,3150,3150,12531
20230712,165400,5437948365,3150,3150,3150,3150,0
20230712,165300,5437948365,3150,3150,3150,3150,0
20230712,165200,5437948365,3150,3150,3150,3150,0
20230712,165100,5437948365,3150,3150,3150,3150,0
20230712,165000,5437948365,3150,3150,3150,3150,0
20230712,164900,5437948365,3150,3150,3150,3150,0
20230712,164800,5437948365,3150,3150,3150,3150,0
20230712,164700,5437948365,3150,3150,3150,3150,0
20230712,164600,5437948365,3150,3150,3150,3150,0
20230712,164500,5437948365,3150,3150,3150,3150,0
20230712,164400,5437948365,3150,3150,3150,3150,0
20230712,164300,5437948365,3150,3150,3150,3150,0
20230712,164200,5437948365,3150,3150,3150,3150,0
20230712,164100,5437948365,3150,3150,3150,3150,0
20230712,164000,5437948365,3150,3150,3150,3150,0
20230712,163900,5437948365,3150,3150,3150,3150,0
20230712,163800,5437948365,3150,3150,3150,3150,0
20230712,163700,5437948365,3150,3150,3150,3150,0
20230712,163600,5437948365,3150,3150,3150,3150,0
20230712,163500,5437948365,3150,3150,3150,3150,0
20230712,163400,5437948365,3150,3150,3150,3150,0
20230712,163300,5437948365,3150,3150,3150,3150,0
20230712,163200,5437948365,3150,3150,3150,3150,0
20230712,163100,5437948365,3150,3150,3150,3150,0
20230712,163000,5437948365,3150,3150,3150,3150,0
20230712,162900,5437948365,3150,3150,3150,3150,0
20230712,162800,5437948365,3150,3150,3150,3150,0
20230712,162700,5437948365,3150,3150,3150,3150,0
20230712,162600,5437948365,3150,3150,3150,3150,0
20230712,162500,5437948365,3150,3150,3150,3150,12531
20230712,162400,5437948365,3150,3150,3150,3150,0
20230712,162300,5437948365,3150,3150,3150,3150,0
20230712,162200,5437948365,3150,3150,3150,3150,0
20230712,162100,5437948365,3150,3150,3150,3150,0
20230712,162000,5437948365,3150,3150,3150,3150,0
20230712,161900,5437948365,3150,3150,3150,3150,0
20230712,161800,5437948365,3150,3150,3150,3150,0
20230712,161700,5437948365,3150,3150,3150,3150,0
20230712,161600,5437948365,3150,3150,3150,3150,0
20230712,161500,5437948365,3150,3150,3150,3150,0
20230712,161400,5437948365,3150,3150,3150,3150,0
20230712,161300,5437948365,3150,3150,3150,3150,0
20230712,161200,5437948365,3150,3150,3150,3150,0
20230712,161100,5437948365,3150,3150,3150,3150,0
20230712,161000,5437948365,3150,3150,3150,3150,0
20230712,160900,5437948365,3150,3150,3150,3150,0
20230712,160800,5437948365,3150,3150,3150,3150,0
20230712,160700,5437948365,3150,3150,3150,3150,0
20230712,160600,5437948365,3150,3150,3150,3150,0
20230712,160500,5437948365,3150,3150,3150,3150,0
20230712,160400,5437948365,3150,3150,3150,3150,0
20230712,160300,5437948365,3150,3150,3150,3150,0
20230712,160200,5437948365,3150,3150,3150,3150,0
20230712,160100,5437948365,3150,3150,3150,3150,0
20230712,160000,5437948365,3150,3150,3150,3150,0
20230712,155900,5437948365,3150,3150,3150,3150,0
20230712,155800,5437948365,3150,3150,3150,3150,0
20230712,155700,5437948365,3150,3150,3150,3150,0
20230712,155600,5437948365,3150,3150,3150,3150,0
20230712,155500,5437948365,3150,3150,3150,3150,12531
20230712,155400,5437948365,3150,3150,3150,3150,0
20230712,155300,5437948365,3150,3150,3150,3150,0
20230712,155200,5437948365,3150,3150,3150,3150,0
20230712,155100,5437948365,3150,3150,3150,3150,0
20230712,155000,5437948365,3150,3150,3150,3150,0
20230712,154900,5437948365,3150,3150,3150,3150,0
20230712,154800,5437948365,3150,3150,3150,3150,0
20230712,154700,5437948365,3150,3150,3150,3150,0
20230712,154600,5437948365,3150,3150,3150,3150,0
20230712,154500,5437948365,3150,3150,3150,3150,0
20230712,154400,5437948365,3150,3150,3150,3150,0
20230712,154300,5437948365,3150,3150,3150,3150,0
20230712,154200,5437948365,3150,3150,3150,3150,0
20230712,154100,5437948365,3150,3150,3150,3150,0
20230712,154000,5437948365,3150,3150,3150,3150,0
20230712,153900,5437948365,3150,3150,3150,3150,0
20230712,153800,5437948365,3150,3150,3150,3150,0
20230712,153700,5437948365,3150,3150,3150,3150,0
20230712,153600,5437948365,3150,3150,3150,3150,0
20230712,153500,5437948365,3150,3150,3150,3150,0
20230712,153400,5437948365,3150,3150,3150,3150,0
20230712,153300,5437948365,3150,3150,3150,3150,0
20230712,153200,5437948365,3150,3150,3150,3150,0
20230712,153100,5437948365,3150,3150,3150,3150,0
20230712,153000,5437948365,3150,3150,3150,3150,12531
20230712,152900,5398475715,3150,3150,3150,3150,0
20230712,152800,5398475715,3150,3150,3150,3150,0
20230712,152700,5398475715,3150,3150,3150,3150,0
20230712,152600,5398475715,3150,3150,3150,3150,0
20230712,152500,5398475715,3150,3150,3150,3150,0
20230712,152400,5398475715,3150,3150,3150,3150,0
20230712,152300,5398475715,3150,3150,3150,3150,0
20230712,152200,5398475715,3150,3150,3150,3150,0
20230712,152100,5398475715,3150,3150,3150,3150,0
20230712,152000,5398475715,3150,3150,3150,3150,0
20230712,151900,5398475715,3150,3145,3150,3145,4340
20230712,151800,5384822400,3150,3150,3150,3145,1086
20230712,151700,5381401750,3150,3155,3155,3145,2492
20230712,151600,5373552475,3155,3155,3155,3150,1396
20230712,151500,5369153910,3155,3155,3160,3150,8223
20230712,151400,5343210510,3150,3155,3155,3145,3916
20230712,151300,5330876830,3155,3155,3155,3150,23
20230712,151200,5330804275,3155,3140,3155,3140,29583
20230712,151100,5237814530,3145,3145,3145,3145,988
20230712,151000,5234707270,3140,3140,3145,3140,1097
20230712,150900,5231262455,3140,3140,3145,3140,2190
20230712,150800,5224385525,3145,3140,3145,3140,101
20230712,150700,5224068380,3140,3145,3145,3140,3508
20230712,150600,5213048260,3145,3145,3145,3145,957
20230712,150500,5210038495,3145,3145,3145,3140,513
20230712,150400,5208425130,3145,3150,3150,3145,421
20230712,150300,5207099085,3150,3145,3150,3145,4309
20230712,150200,5193531400,3150,3150,3150,3150,0
20230712,150100,5193531400,3150,3150,3150,3145,838
20230712,150000,5190894200,3150,3145,3150,3145,5106
20230712,145900,5174817030,3145,3130,3145,3130,1795
20230712,145800,5169194530,3145,3135,3145,3135,3541
20230712,145700,5158073815,3135,3135,3135,3130,961
20230712,145600,5155064430,3135,3140,3140,3135,546
20230712,145500,5153352715,3135,3135,3135,3135,1004
20230712,145400,5150205175,3135,3135,3140,3135,47
20230712,145300,5150057825,3140,3140,3140,3135,1138
20230712,145200,5146484975,3140,3135,3140,3135,578
20230712,145100,5144672730,3135,3140,3140,3135,2600
20230712,145000,5136519525,3140,3140,3140,3140,30
20230712,144900,5136425325,3145,3145,3145,3145,254
20230712,144800,5135626495,3140,3140,3145,3140,2689
20230712,144700,5127183030,3135,3135,3135,3135,4700
20230712,144600,5112448530,3135,3140,3140,3130,5043
20230712,144500,5096637765,3140,3135,3140,3135,308
20230712,144400,5095670700,3140,3140,3140,3140,234
20230712,144300,5094935940,3140,3140,3140,3140,117
20230712,144200,5094568560,3140,3140,3140,3140,1
20230712,144100,5094565420,3145,3145,3145,3145,1771
20230712,144000,5088995625,3145,3145,3150,3145,962
20230712,143900,5085968970,3135,3135,3135,3135,1138
20230712,143800,5082401340,3135,3135,3135,3135,5749
20230712,143700,5064378225,3140,3140,3140,3140,508
20230712,143600,5062783105,3135,3145,3145,3135,3083
20230712,143500,5053102655,3145,3155,3155,3140,1365
20230712,143400,5048807365,3155,3155,3155,3155,2228
20230712,143300,5041778025,3155,3150,3155,3150,43
20230712,143200,5041642395,3150,3150,3150,3150,6
20230712,143100,5041623495,3150,3150,3155,3150,1361
20230712,143000,5037336045,3155,3140,3155,3140,22246
20230712,142900,4967334820,3135,3135,3140,3135,1161
20230712,142800,4963694250,3135,3135,3135,3135,300
20230712,142700,4962753750,3135,3145,3145,3135,1504
20230712,142600,4958036480,3145,3145,3145,3135,9055
20230712,142500,4929641175,3145,3145,3145,3145,1720
20230712,142400,4924231775,3150,3150,3150,3150,0
20230712,142300,4924231775,3150,3150,3150,3150,200
20230712,142200,4923601775,3150,3140,3150,3140,330
20230712,142100,4922565515,3150,3150,3150,3140,11004
20230712,142000,4887912855,3150,3150,3150,3145,12
20230712,141900,4887875105,3145,3140,3145,3140,347
20230712,141800,4886785400,3140,3140,3150,3140,5837
20230712,141700,4868456035,3140,3140,3140,3140,205
20230712,141600,4867812335,3140,3140,3140,3140,136
20230712,141500,4867385295,3140,3135,3140,3135,10686
20230712,141400,4833884680,3135,3120,3135,3120,3555
20230712,141300,4822759055,3120,3120,3125,3120,6753
20230712,141200,4801681470,3115,3120,3120,3115,971
20230712,141100,4798653020,3120,3115,3120,3115,1433
20230712,141000,4794188305,3115,3120,3120,3115,3992
20230712,140900,4781737595,3130,3135,3135,3130,4602
20230712,140800,4767332735,3135,3130,3135,3130,458
20230712,140700,4765899185,3130,3130,3130,3130,510
20230712,140600,4764302885,3135,3140,3140,3135,2015
20230712,140500,4757984355,3135,3135,3135,3135,1704
20230712,140400,4752642315,3135,3135,3135,3135,2348
20230712,140300,4745281335,3135,3135,3140,3135,1489
20230712,140200,4740613310,3135,3140,3145,3135,3295
20230712,140100,4730252750,3145,3145,3145,3140,5506
20230712,140000,4712958410,3150,3150,3150,3150,0
20230712,135900,4712958410,3150,3140,3150,3140,1046
20230712,135800,4709673950,3140,3140,3140,3140,1313
20230712,135700,4705551130,3140,3150,3150,3140,2391
20230712,135600,4698021190,3150,3150,3150,3145,1803
20230712,135500,4692349920,3150,3145,3150,3145,983
20230712,135400,4689258380,3145,3135,3145,3135,1074
20230712,135300,4685883020,3135,3135,3135,3130,4233
20230712,135200,4672613065,3135,3135,3135,3135,71
20230712,135100,4672390480,3135,3140,3140,3135,2607
20230712,135000,4664205235,3140,3130,3140,3130,4452
20230712,134900,4650262450,3130,3130,3130,3130,5297
20230712,134800,4633682840,3120,3120,3120,3120,233
20230712,134700,4632955880,3120,3120,3120,3115,3278
20230712,134600,4622730020,3120,3120,3120,3120,22
20230712,134500,4622661380,3115,3125,3130,3115,1691
20230712,134400,4617387380,3125,3125,3125,3125,10
20230712,134300,4617356130,3125,3120,3125,3120,1027
20230712,134200,4614151885,3120,3120,3120,3120,152
20230712,134100,4613677645,3115,3120,3120,3115,1836
20230712,134000,4607952255,3120,3115,3120,3115,11868
20230712,133900,4570945465,3115,3115,3115,3115,1725
20230712,133800,4565572090,3110,3115,3115,3110,2586
20230712,133700,4557518935,3115,3115,3115,3115,2553
20230712,133600,4549566340,3110,3115,3115,3110,306
20230712,133500,4548614650,3115,3110,3115,3110,2001
20230712,133400,4542391535,3115,3115,3115,3115,1027
20230712,133300,4539192430,3115,3115,3115,3115,0
20230712,133200,4539192430,3115,3105,3115,3105,1496
20230712,133100,4534532400,3115,3105,3115,3105,324
20230712,133000,4533524150,3115,3115,3115,3115,305
20230712,132900,4532574075,3115,3115,3115,3115,3266
20230712,132800,4522400485,3115,3115,3115,3115,110
20230712,132700,4522057835,3100,3100,3100,3100,5176
20230712,132600,4506012235,3115,3105,3115,3100,220
20230712,132500,4505329160,3100,3100,3100,3100,100
20230712,132400,4505019160,3100,3110,3110,3100,1120
20230712,132300,4501545050,3110,3100,3110,3100,1384
20230712,132200,4497253540,3115,3100,3115,3100,421
20230712,132100,4495948425,3105,3110,3110,3105,354
20230712,132000,4494848750,3115,3115,3115,3115,208
20230712,131900,4494200830,3115,3115,3115,3115,1129
20230712,131800,4490683995,3115,3105,3115,3105,8731
20230712,131700,4463490825,3100,3100,3110,3100,6176
20230712,131600,4444341170,3095,3095,3095,3090,5690
20230712,131500,4426733105,3100,3100,3100,3095,7064
20230712,131400,4404836625,3105,3105,3105,3105,2009
20230712,131300,4398598680,3110,3115,3115,3100,13424
20230712,131200,4356894710,3115,3115,3115,3115,519
20230712,131100,4355278025,3115,3115,3115,3115,1937
20230712,131000,4349244270,3115,3120,3120,3115,270
20230712,130900,4348403095,3115,3115,3115,3115,1711
20230712,130800,4343073330,3115,3115,3115,3115,10
20230712,130700,4343042180,3115,3115,3115,3110,145
20230712,130600,4342590515,3115,3115,3115,3115,2145
20230712,130500,4335908840,3110,3110,3110,3105,4413
20230712,130400,4322184675,3110,3110,3110,3110,902
20230712,130300,4319379455,3110,3110,3110,3110,1046
20230712,130200,4316126395,3110,3110,3110,3110,2932
20230712,130100,4307007875,3115,3110,3115,3110,501
20230712,130000,4305447265,3115,3115,3115,3110,784
20230712,125900,4303008520,3115,3115,3120,3115,3175
20230712,125800,4293116140,3110,3110,3110,3110,329
20230712,125700,4292092950,3110,3120,3120,3110,6188
20230712,125600,4272848170,3110,3115,3115,3110,11015
20230712,125500,4238584420,3115,3120,3120,3115,4042
20230712,125400,4225982270,3120,3125,3125,3120,3192
20230712,125300,4216020720,3130,3130,3130,3125,4236
20230712,125200,4202781265,3130,3130,3130,3130,5128
20230712,125100,4186730625,3130,3135,3135,3130,657
20230712,125000,4184674210,3135,3135,3140,3135,3419
20230712,124900,4173946620,3135,3135,3140,3135,4009
20230712,124800,4161373905,3130,3130,3135,3130,492
20230712,124700,4159833645,3135,3135,3135,3135,1052
20230712,124600,4156535625,3135,3135,3135,3135,1
20230712,124500,4156532490,3130,3130,3130,3130,901
20230712,124400,4153712360,3135,3135,3135,3135,1537
20230712,124300,4148893865,3140,3140,3140,3130,14069
20230712,124200,4104811550,3140,3140,3140,3135,3031
20230712,124100,4095304360,3140,3140,3140,3140,670
20230712,124000,4093200560,3140,3140,3140,3140,640
20230712,123900,4091190960,3140,3140,3140,3135,3747
20230712,123800,4079425555,3140,3150,3155,3140,2289
20230712,123700,4072219435,3155,3145,3155,3140,4057
20230712,123600,4059465940,3145,3145,3145,3145,446
20230712,123500,4058063270,3145,3145,3150,3145,1122
20230712,123400,4054530995,3145,3145,3150,3145,404
20230712,123300,4053258715,3145,3145,3145,3140,1717
20230712,123200,4047861395,3145,3150,3150,3145,962
20230712,123100,4044835855,3150,3150,3150,3150,1
20230712,123000,4044832705,3155,3155,3155,3155,4
20230712,122900,4044820085,3155,3140,3155,3140,3796
20230712,122800,4032900405,3140,3140,3155,3140,4
20230712,122700,4032887830,3140,3155,3155,3135,13629
20230712,122600,3989993455,3160,3170,3170,3160,548
20230712,122500,3988261255,3170,3165,3170,3165,62
20230712,122400,3988065020,3170,3160,3170,3160,3165
20230712,122300,3978041795,3160,3160,3160,3155,351
20230712,122200,3976934250,3160,3160,3160,3160,0
20230712,122100,3976934250,3160,3160,3160,3160,106
20230712,122000,3976599290,3160,3160,3160,3160,742
20230712,121900,3974254570,3165,3160,3165,3160,870
20230712,121800,3971505365,3160,3155,3160,3150,2264
20230712,121700,3964364795,3155,3155,3160,3155,1252
20230712,121600,3960410115,3155,3160,3165,3155,1212
20230712,121500,3956585980,3165,3160,3170,3160,794
20230712,121400,3954075360,3165,3155,3165,3155,7568
20230712,121300,3930150965,3155,3160,3160,3155,210
20230712,121200,3929488375,3155,3155,3155,3155,30
20230712,121100,3929393725,3160,3160,3160,3160,10
20230712,121000,3929362125,3150,3155,3155,3150,414
20230712,120900,3928056705,3155,3155,3155,3150,6490
20230712,120800,3907586980,3160,3160,3160,3160,2031
20230712,120700,3901169020,3155,3155,3160,3155,3921
20230712,120600,3888794920,3155,3155,3155,3155,419
20230712,120500,3887472975,3155,3150,3155,3150,36899
20230712,120400,3771218355,3150,3145,3150,3145,13396
20230712,120300,3729053820,3145,3145,3150,3145,1415
20230712,120200,3724602685,3150,3150,3150,3145,843
20230712,120100,3721947240,3150,3145,3150,3145,1813
20230712,120000,3716236350,3150,3150,3150,3150,1844
20230712,115900,3710427750,3150,3145,3150,3145,1859
20230712,115800,3704579695,3150,3145,3150,3145,1001
20230712,115700,3701428045,3150,3145,3150,3145,56
20230712,115600,3701251900,3145,3140,3150,3140,278
20230712,115500,3700377940,3140,3140,3140,3135,11652
20230712,115400,3663793865,3140,3145,3145,3140,7008
20230712,115300,3641760415,3150,3150,3150,3150,7782
20230712,115200,3617247115,3150,3155,3155,3150,95
20230712,115100,3616947840,3155,3155,3155,3150,1460
20230712,115000,3612344040,3155,3155,3155,3155,2829
20230712,114900,3603418545,3155,3150,3155,3150,3047
20230712,114800,3593811015,3150,3150,3150,3145,2297
20230712,114700,3586576055,3145,3150,3150,3145,5930
20230712,114600,3567914660,3155,3160,3160,3155,2096
20230712,114500,3561295290,3160,3155,3160,3155,1100
20230712,114400,3557824290,3155,3165,3165,3145,14275
20230712,114300,3512838335,3165,3165,3165,3160,5565
20230712,114200,3495239455,3165,3170,3170,3165,3398
20230712,114100,3484470795,3170,3180,3180,3170,1740
20230712,114000,3478946980,3185,3175,3185,3175,15190
20230712,113900,3430718090,3170,3180,3185,3170,7718
20230712,113800,3406198085,3185,3175,3185,3170,4569
20230712,113700,3391668635,3175,3180,3180,3175,3784
20230712,113600,3379644110,3180,3185,3190,3180,4991
20230712,113500,3363753680,3185,3195,3195,3185,18384
20230712,113400,3305111860,3195,3195,3195,3190,1701
20230712,113300,3299682490,3195,3195,3200,3190,8223
20230712,113200,3273396820,3195,3195,3200,3190,27901
20230712,113100,3184216340,3195,3200,3200,3195,10524
20230712,113000,3150576800,3195,3195,3200,3190,8382
20230712,112900,3123792580,3195,3180,3195,3180,24897
20230712,112800,3044475550,3180,3180,3185,3175,6633
20230712,112700,3023387780,3180,3180,3185,3175,2091
20230712,112600,3016743845,3185,3175,3185,3175,7475
20230712,112500,2992976890,3175,3185,3185,3175,14703
20230712,112400,2946224315,3185,3180,3185,3180,7109
20230712,112300,2923593625,3180,3175,3180,3175,5157
20230712,112200,2907201740,3180,3170,3180,3165,16150
20230712,112100,2855981090,3170,3150,3170,3150,21211
20230712,112000,2788962625,3150,3150,3155,3150,2247
20230712,111900,2781873445,3155,3145,3155,3145,6427
20230712,111800,2761629720,3145,3150,3150,3145,2305
20230712,111700,2754380395,3150,3150,3150,3140,168
20230712,111600,2753852765,3150,3150,3150,3150,500
20230712,111500,2752277765,3150,3145,3150,3140,1085
20230712,111400,2748868330,3150,3140,3150,3140,3328
20230712,111300,2738415120,3150,3140,3150,3140,986
20230712,111200,2735319070,3140,3150,3150,3140,14349
20230712,111100,2690155230,3155,3160,3160,3155,8874
20230712,111000,2662157150,3160,3160,3160,3155,11222
20230712,110900,2626748015,3160,3160,3160,3160,624
20230712,110800,2624776175,3160,3160,3160,3155,70
20230712,110700,2624555240,3160,3165,3165,3160,722
20230712,110600,2622273695,3165,3160,3170,3160,7283
20230712,110500,2599233305,3160,3155,3160,3155,2885
20230712,110400,2590125455,3160,3165,3165,3160,2452
20230712,110300,2582376915,3165,3160,3170,3160,11150
20230712,110200,2547100595,3160,3155,3160,3150,9296
20230712,110100,2517802210,3155,3155,3155,3150,3637
20230712,110000,2506327530,3150,3155,3160,3150,10900
20230712,105900,2471959105,3160,3155,3165,3155,6240
20230712,105800,2452234985,3155,3150,3155,3150,2309
20230712,105700,2444952900,3150,3145,3150,3145,3793
20230712,105600,2433017495,3145,3140,3150,3140,3247
20230712,105500,2422815580,3145,3140,3145,3135,5446
20230712,105400,2405714085,3140,3155,3170,3130,47269
20230712,105300,2256970385,3160,3150,3160,3140,32731
20230712,105200,2153828705,3150,3140,3150,3135,15657
20230712,105100,2104582195,3140,3135,3140,3135,6963
20230712,105000,2082743045,3135,3135,3135,3135,0
20230712,104900,2082743045,3135,3135,3135,3135,2
20230712,104800,2082736775,3125,3125,3130,3125,3688
20230712,104700,2071204745,3125,3125,3130,3125,1790
20230712,104600,2065608495,3120,3130,3130,3120,2391
20230712,104500,2058138600,3130,3135,3135,3130,1352
20230712,104400,2053902105,3135,3130,3135,3125,1737
20230712,104300,2048460285,3125,3125,3125,3125,1735
20230712,104200,2043038410,3120,3120,3120,3120,5375
20230712,104100,2026268410,3120,3125,3125,3120,373
20230712,104000,2025102805,3125,3135,3135,3125,2584
20230712,103900,2017018635,3135,3135,3135,3135,18
20230712,103800,2016962205,3140,3135,3140,3130,2866
20230712,103700,2007989195,3135,3135,3135,3135,2553
20230712,103600,1999985540,3135,3140,3140,3135,370
20230712,103500,1998825090,3140,3135,3140,3135,5758
20230712,103400,1980745070,3140,3145,3145,3140,270
20230712,103300,1979896270,3145,3125,3145,3125,12385
20230712,103200,1940983505,3115,3115,3115,3100,8760
20230712,103100,1913815155,3120,3135,3135,3120,8589
20230712,103000,1886949615,3140,3140,3145,3135,1929
20230712,102900,1880892170,3145,3135,3150,3130,14225
20230712,102800,1836210295,3130,3120,3130,3120,4173
20230712,102700,1823153540,3120,3125,3130,3120,86
20230712,102600,1822885000,3120,3110,3125,3110,10946
20230712,102500,1788745920,3110,3110,3110,3110,1281
20230712,102400,1784762010,3110,3105,3110,3105,1671
20230712,102300,1779570725,3110,3100,3110,3100,1686
20230712,102200,1774329505,3105,3115,3115,3105,1444
20230712,102100,1769845875,3110,3110,3110,3110,1059
20230712,102000,1766552385,3115,3110,3115,3110,1056
20230712,101900,1763265725,3115,3105,3115,3105,1017
20230712,101800,1760107930,3115,3115,3115,3115,12
20230712,101700,1760070550,3115,3115,3120,3110,2788
20230712,101600,1751387020,3115,3110,3115,3110,2666
20230712,101500,1743084955,3115,3115,3115,3115,1189
20230712,101400,1739381220,3115,3100,3115,3100,7859
20230712,101300,1714956460,3100,3100,3100,3100,4361
20230712,101200,1701437360,3100,3100,3105,3100,1258
20230712,101100,1697535645,3100,3100,3105,3100,954
20230712,101000,1694577845,3100,3105,3105,3100,1293
20230712,100900,1690564850,3105,3105,3105,3105,105
20230712,100800,1690238825,3100,3100,3105,3095,1152
20230712,100700,1686670245,3100,3100,3105,3095,2256
20230712,100600,1679674010,3095,3095,3100,3095,3708
20230712,100500,1668195000,3095,3095,3100,3095,3106
20230712,100400,1658576740,3095,3095,3100,3095,3689
20230712,100300,1647159280,3095,3095,3095,3090,794
20230712,100200,1644701895,3090,3100,3100,3090,10008
20230712,100100,1613749640,3100,3110,3110,3095,7495
20230712,100000,1590546620,3095,3110,3110,3095,2897
20230712,095900,1581565910,3110,3105,3110,3105,172
20230712,095800,1581031015,3100,3100,3105,3095,5736
20230712,095700,1563254660,3100,3100,3100,3100,1674
20230712,095600,1558065260,3100,3105,3110,3100,1310
20230712,095500,1554003735,3110,3110,3115,3105,906
20230712,095400,1551184880,3110,3110,3115,3105,2101
20230712,095300,1544652265,3110,3105,3110,3100,2497
20230712,095200,1536904980,3110,3110,3110,3100,4232
20230712,095100,1523763460,3100,3105,3110,3100,4924
20230712,095000,1508481005,3105,3105,3105,3100,526
20230712,094900,1506850275,3100,3095,3105,3095,1771
20230712,094800,1501364625,3095,3090,3095,3090,82
20230712,094700,1501110840,3090,3090,3100,3085,10514
20230712,094600,1468671995,3085,3125,3125,3085,57714
20230712,094500,1289956955,3125,3140,3140,3120,4052
20230712,094400,1277285990,3140,3130,3140,3120,7243
20230712,094300,1254608495,3125,3105,3125,3100,14371
20230712,094200,1209856360,3100,3145,3145,3100,13920
20230712,094100,1166491015,3150,3095,3150,3095,40488
20230712,094000,1039983795,3095,3110,3110,3095,2352
20230712,093900,1032679005,3110,3110,3115,3110,1677
20230712,093800,1027458620,3115,3110,3120,3105,3779
20230712,093700,1015688890,3105,3120,3120,3100,19972
20230712,093600,953582735,3115,3120,3120,3115,1101
20230712,093500,950150920,3120,3115,3120,3115,7711
20230712,093400,926128230,3115,3115,3115,3110,5664
20230712,093300,908500135,3115,3120,3120,3105,8291
20230712,093200,882668910,3120,3095,3125,3095,37937
20230712,093100,764914940,3095,3080,3095,3065,22217
20230712,093000,696464990,3080,3080,3080,3075,3107
20230712,092900,686900455,3075,3075,3080,3075,7146
20230712,092800,664909650,3075,3065,3075,3065,10736
20230712,092700,631951775,3065,3050,3065,3050,167
20230712,092600,631440870,3045,3040,3050,3035,8618
20230712,092500,605248825,3040,3050,3050,3035,34863
20230712,092400,499195990,3050,3045,3050,3045,2319
20230712,092300,492126120,3050,3050,3050,3050,2486
20230712,092200,484543820,3050,3065,3065,3050,7697
20230712,092100,461042980,3065,3070,3070,3050,8940
20230712,092000,433757115,3070,3055,3070,3050,12826
20230712,091900,394595075,3065,3060,3065,3055,1925
20230712,091800,388707425,3060,3060,3060,3060,2530
20230712,091700,380965625,3060,3055,3060,3055,1784
20230712,091600,375515005,3055,3055,3060,3050,8067
20230712,091500,350848245,3050,3060,3065,3050,1660
20230712,091400,345772275,3065,3060,3065,3050,4115
20230712,091300,333194290,3065,3070,3070,3055,5334
20230712,091200,316883335,3070,3095,3095,3070,9688
20230712,091100,287066900,3095,3095,3095,3080,13594
20230712,091000,244996970,3095,3070,3095,3070,7797
20230712,090900,220893195,3070,3040,3070,3040,9726
20230712,090800,191164240,3040,3030,3045,3030,3082
20230712,090700,181796115,3030,3020,3035,3010,8107
20230712,090600,157264630,3015,3010,3020,3010,8341
20230712,090500,132130185,3010,3020,3025,3010,7748
20230712,090400,108787160,3025,3030,3030,3020,3224
20230712,090300,99041090,3035,3025,3035,3020,5008
20230712,090200,83865105,3025,3020,3035,3020,10502
20230712,090100,52121335,3020,3020,3035,3015,1798
20230712,090000,46690810,3020,3035,3035,3010,15399