stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202800,3285953845,3115,3115,3115,3115,27349
20230713,202700,3285953845,3115,3115,3115,3115,0
20230713,202600,3285953845,3115,3115,3115,3115,0
20230713,202500,3285953845,3115,3115,3115,3115,0
20230713,202400,3285953845,3115,3115,3115,3115,0
20230713,202300,3285953845,3115,3115,3115,3115,0
20230713,202200,3285953845,3115,3115,3115,3115,0
20230713,202100,3285953845,3115,3115,3115,3115,0
20230713,202000,3285953845,3115,3115,3115,3115,0
20230713,201900,3285953845,3115,3115,3115,3115,0
20230713,201800,3285953845,3115,3115,3115,3115,0
20230713,201700,3285953845,3115,3115,3115,3115,0
20230713,201600,3285953845,3115,3115,3115,3115,0
20230713,201500,3285953845,3115,3115,3115,3115,0
20230713,201400,3285953845,3115,3115,3115,3115,0
20230713,201300,3285953845,3115,3115,3115,3115,0
20230713,201200,3285953845,3115,3115,3115,3115,0
20230713,201100,3285953845,3115,3115,3115,3115,0
20230713,201000,3285953845,3115,3115,3115,3115,0
20230713,200900,3285953845,3115,3115,3115,3115,0
20230713,200800,3285953845,3115,3115,3115,3115,0
20230713,200700,3285953845,3115,3115,3115,3115,0
20230713,200600,3285953845,3115,3115,3115,3115,0
20230713,200500,3285953845,3115,3115,3115,3115,0
20230713,200400,3285953845,3115,3115,3115,3115,0
20230713,200300,3285953845,3115,3115,3115,3115,0
20230713,200200,3285953845,3115,3115,3115,3115,0
20230713,200100,3285953845,3115,3115,3115,3115,0
20230713,200000,3285953845,3115,3115,3115,3115,0
20230713,195900,3285953845,3115,3115,3115,3115,0
20230713,195800,3285953845,3115,3115,3115,3115,27349
20230713,195700,3285953845,3115,3115,3115,3115,0
20230713,195600,3285953845,3115,3115,3115,3115,0
20230713,195500,3285953845,3115,3115,3115,3115,0
20230713,195400,3285953845,3115,3115,3115,3115,0
20230713,195300,3285953845,3115,3115,3115,3115,0
20230713,195200,3285953845,3115,3115,3115,3115,0
20230713,195100,3285953845,3115,3115,3115,3115,0
20230713,195000,3285953845,3115,3115,3115,3115,0
20230713,194900,3285953845,3115,3115,3115,3115,0
20230713,194800,3285953845,3115,3115,3115,3115,0
20230713,194700,3285953845,3115,3115,3115,3115,0
20230713,194600,3285953845,3115,3115,3115,3115,0
20230713,194500,3285953845,3115,3115,3115,3115,0
20230713,194400,3285953845,3115,3115,3115,3115,0
20230713,194300,3285953845,3115,3115,3115,3115,0
20230713,194200,3285953845,3115,3115,3115,3115,0
20230713,194100,3285953845,3115,3115,3115,3115,0
20230713,194000,3285953845,3115,3115,3115,3115,0
20230713,193900,3285953845,3115,3115,3115,3115,0
20230713,193800,3285953845,3115,3115,3115,3115,0
20230713,193700,3285953845,3115,3115,3115,3115,0
20230713,193600,3285953845,3115,3115,3115,3115,0
20230713,193500,3285953845,3115,3115,3115,3115,0
20230713,193400,3285953845,3115,3115,3115,3115,0
20230713,193300,3285953845,3115,3115,3115,3115,0
20230713,193200,3285953845,3115,3115,3115,3115,0
20230713,193100,3285953845,3115,3115,3115,3115,0
20230713,193000,3285953845,3115,3115,3115,3115,0
20230713,192900,3285953845,3115,3115,3115,3115,0
20230713,192800,3285953845,3115,3115,3115,3115,27349
20230713,192700,3285953845,3115,3115,3115,3115,0
20230713,192600,3285953845,3115,3115,3115,3115,0
20230713,192500,3285953845,3115,3115,3115,3115,0
20230713,192400,3285953845,3115,3115,3115,3115,0
20230713,192300,3285953845,3115,3115,3115,3115,0
20230713,192200,3285953845,3115,3115,3115,3115,0
20230713,192100,3285953845,3115,3115,3115,3115,0
20230713,192000,3285953845,3115,3115,3115,3115,0
20230713,191900,3285953845,3115,3115,3115,3115,0
20230713,191800,3285953845,3115,3115,3115,3115,0
20230713,191700,3285953845,3115,3115,3115,3115,0
20230713,191600,3285953845,3115,3115,3115,3115,0
20230713,191500,3285953845,3115,3115,3115,3115,0
20230713,191400,3285953845,3115,3115,3115,3115,0
20230713,191300,3285953845,3115,3115,3115,3115,0
20230713,191200,3285953845,3115,3115,3115,3115,0
20230713,191100,3285953845,3115,3115,3115,3115,0
20230713,191000,3285953845,3115,3115,3115,3115,0
20230713,190900,3285953845,3115,3115,3115,3115,0
20230713,190800,3285953845,3115,3115,3115,3115,0
20230713,190700,3285953845,3115,3115,3115,3115,0
20230713,190600,3285953845,3115,3115,3115,3115,0
20230713,190500,3285953845,3115,3115,3115,3115,0
20230713,190400,3285953845,3115,3115,3115,3115,0
20230713,190300,3285953845,3115,3115,3115,3115,0
20230713,190200,3285953845,3115,3115,3115,3115,0
20230713,190100,3285953845,3115,3115,3115,3115,0
20230713,190000,3285953845,3115,3115,3115,3115,0
20230713,185900,3285953845,3115,3115,3115,3115,0
20230713,185800,3285953845,3115,3115,3115,3115,27349
20230713,185700,3285953845,3115,3115,3115,3115,0
20230713,185600,3285953845,3115,3115,3115,3115,0
20230713,185500,3285953845,3115,3115,3115,3115,0
20230713,185400,3285953845,3115,3115,3115,3115,0
20230713,185300,3285953845,3115,3115,3115,3115,0
20230713,185200,3285953845,3115,3115,3115,3115,0
20230713,185100,3285953845,3115,3115,3115,3115,0
20230713,185000,3285953845,3115,3115,3115,3115,0
20230713,184900,3285953845,3115,3115,3115,3115,0
20230713,184800,3285953845,3115,3115,3115,3115,0
20230713,184700,3285953845,3115,3115,3115,3115,0
20230713,184600,3285953845,3115,3115,3115,3115,0
20230713,184500,3285953845,3115,3115,3115,3115,0
20230713,184400,3285953845,3115,3115,3115,3115,0
20230713,184300,3285953845,3115,3115,3115,3115,0
20230713,184200,3285953845,3115,3115,3115,3115,0
20230713,184100,3285953845,3115,3115,3115,3115,0
20230713,184000,3285953845,3115,3115,3115,3115,0
20230713,183900,3285953845,3115,3115,3115,3115,0
20230713,183800,3285953845,3115,3115,3115,3115,0
20230713,183700,3285953845,3115,3115,3115,3115,0
20230713,183600,3285953845,3115,3115,3115,3115,0
20230713,183500,3285953845,3115,3115,3115,3115,0
20230713,183400,3285953845,3115,3115,3115,3115,0
20230713,183300,3285953845,3115,3115,3115,3115,0
20230713,183200,3285953845,3115,3115,3115,3115,0
20230713,183100,3285953845,3115,3115,3115,3115,0
20230713,183000,3285953845,3115,3115,3115,3115,0
20230713,182900,3285953845,3115,3115,3115,3115,0
20230713,182800,3285953845,3115,3115,3115,3115,27349
20230713,182700,3285953845,3115,3115,3115,3115,0
20230713,182600,3285953845,3115,3115,3115,3115,0
20230713,182500,3285953845,3115,3115,3115,3115,0
20230713,182400,3285953845,3115,3115,3115,3115,0
20230713,182300,3285953845,3115,3115,3115,3115,0
20230713,182200,3285953845,3115,3115,3115,3115,0
20230713,182100,3285953845,3115,3115,3115,3115,0
20230713,182000,3285953845,3115,3115,3115,3115,0
20230713,181900,3285953845,3115,3115,3115,3115,0
20230713,181800,3285953845,3115,3115,3115,3115,0
20230713,181700,3285953845,3115,3115,3115,3115,0
20230713,181600,3285953845,3115,3115,3115,3115,0
20230713,181500,3285953845,3115,3115,3115,3115,0
20230713,181400,3285953845,3115,3115,3115,3115,0
20230713,181300,3285953845,3115,3115,3115,3115,0
20230713,181200,3285953845,3115,3115,3115,3115,0
20230713,181100,3285953845,3115,3115,3115,3115,0
20230713,181000,3285953845,3115,3115,3115,3115,0
20230713,180900,3285953845,3115,3115,3115,3115,0
20230713,180800,3285953845,3115,3115,3115,3115,0
20230713,180700,3285953845,3115,3115,3115,3115,0
20230713,180600,3285953845,3115,3115,3115,3115,0
20230713,180500,3285953845,3115,3115,3115,3115,0
20230713,180400,3285953845,3115,3115,3115,3115,0
20230713,180300,3285953845,3115,3115,3115,3115,0
20230713,180200,3285953845,3115,3115,3115,3115,0
20230713,180100,3285953845,3115,3115,3115,3115,0
20230713,180000,3285953845,3115,3115,3115,3115,0
20230713,175900,3285953845,3115,3115,3115,3115,0
20230713,175800,3285953845,3115,3115,3115,3115,27349
20230713,175700,3285953845,3115,3115,3115,3115,0
20230713,175600,3285953845,3115,3115,3115,3115,0
20230713,175500,3285953845,3115,3115,3115,3115,0
20230713,175400,3285953845,3115,3115,3115,3115,0
20230713,175300,3285953845,3115,3115,3115,3115,0
20230713,175200,3285953845,3115,3115,3115,3115,0
20230713,175100,3285953845,3115,3115,3115,3115,0
20230713,175000,3285953845,3115,3115,3115,3115,0
20230713,174900,3285953845,3115,3115,3115,3115,0
20230713,174800,3285953845,3115,3115,3115,3115,0
20230713,174700,3285953845,3115,3115,3115,3115,0
20230713,174600,3285953845,3115,3115,3115,3115,0
20230713,174500,3285953845,3115,3115,3115,3115,0
20230713,174400,3285953845,3115,3115,3115,3115,0
20230713,174300,3285953845,3115,3115,3115,3115,0
20230713,174200,3285953845,3115,3115,3115,3115,0
20230713,174100,3285953845,3115,3115,3115,3115,0
20230713,174000,3285953845,3115,3115,3115,3115,0
20230713,173900,3285953845,3115,3115,3115,3115,0
20230713,173800,3285953845,3115,3115,3115,3115,0
20230713,173700,3285953845,3115,3115,3115,3115,0
20230713,173600,3285953845,3115,3115,3115,3115,0
20230713,173500,3285953845,3115,3115,3115,3115,0
20230713,173400,3285953845,3115,3115,3115,3115,0
20230713,173300,3285953845,3115,3115,3115,3115,0
20230713,173200,3285953845,3115,3115,3115,3115,0
20230713,173100,3285953845,3115,3115,3115,3115,0
20230713,173000,3285953845,3115,3115,3115,3115,0
20230713,172900,3285953845,3115,3115,3115,3115,0
20230713,172800,3285953845,3115,3115,3115,3115,27349
20230713,172700,3285953845,3115,3115,3115,3115,0
20230713,172600,3285953845,3115,3115,3115,3115,0
20230713,172500,3285953845,3115,3115,3115,3115,0
20230713,172400,3285953845,3115,3115,3115,3115,0
20230713,172300,3285953845,3115,3115,3115,3115,0
20230713,172200,3285953845,3115,3115,3115,3115,0
20230713,172100,3285953845,3115,3115,3115,3115,0
20230713,172000,3285953845,3115,3115,3115,3115,0
20230713,171900,3285953845,3115,3115,3115,3115,0
20230713,171800,3285953845,3115,3115,3115,3115,0
20230713,171700,3285953845,3115,3115,3115,3115,0
20230713,171600,3285953845,3115,3115,3115,3115,0
20230713,171500,3285953845,3115,3115,3115,3115,0
20230713,171400,3285953845,3115,3115,3115,3115,0
20230713,171300,3285953845,3115,3115,3115,3115,0
20230713,171200,3285953845,3115,3115,3115,3115,0
20230713,171100,3285953845,3115,3115,3115,3115,0
20230713,171000,3285953845,3115,3115,3115,3115,0
20230713,170900,3285953845,3115,3115,3115,3115,0
20230713,170800,3285953845,3115,3115,3115,3115,0
20230713,170700,3285953845,3115,3115,3115,3115,0
20230713,170600,3285953845,3115,3115,3115,3115,0
20230713,170500,3285953845,3115,3115,3115,3115,0
20230713,170400,3285953845,3115,3115,3115,3115,0
20230713,170300,3285953845,3115,3115,3115,3115,0
20230713,170200,3285953845,3115,3115,3115,3115,0
20230713,170100,3285953845,3115,3115,3115,3115,0
20230713,170000,3285953845,3115,3115,3115,3115,0
20230713,165900,3285953845,3115,3115,3115,3115,0
20230713,165800,3285953845,3115,3115,3115,3115,27349
20230713,165700,3285953845,3115,3115,3115,3115,0
20230713,165600,3285953845,3115,3115,3115,3115,0
20230713,165500,3285953845,3115,3115,3115,3115,0
20230713,165400,3285953845,3115,3115,3115,3115,0
20230713,165300,3285953845,3115,3115,3115,3115,0
20230713,165200,3285953845,3115,3115,3115,3115,0
20230713,165100,3285953845,3115,3115,3115,3115,0
20230713,165000,3285953845,3115,3115,3115,3115,0
20230713,164900,3285953845,3115,3115,3115,3115,0
20230713,164800,3285953845,3115,3115,3115,3115,0
20230713,164700,3285953845,3115,3115,3115,3115,0
20230713,164600,3285953845,3115,3115,3115,3115,0
20230713,164500,3285953845,3115,3115,3115,3115,0
20230713,164400,3285953845,3115,3115,3115,3115,0
20230713,164300,3285953845,3115,3115,3115,3115,0
20230713,164200,3285953845,3115,3115,3115,3115,0
20230713,164100,3285953845,3115,3115,3115,3115,0
20230713,164000,3285953845,3115,3115,3115,3115,0
20230713,163900,3285953845,3115,3115,3115,3115,0
20230713,163800,3285953845,3115,3115,3115,3115,0
20230713,163700,3285953845,3115,3115,3115,3115,0
20230713,163600,3285953845,3115,3115,3115,3115,0
20230713,163500,3285953845,3115,3115,3115,3115,0
20230713,163400,3285953845,3115,3115,3115,3115,0
20230713,163300,3285953845,3115,3115,3115,3115,0
20230713,163200,3285953845,3115,3115,3115,3115,0
20230713,163100,3285953845,3115,3115,3115,3115,0
20230713,163000,3285953845,3115,3115,3115,3115,0
20230713,162900,3285953845,3115,3115,3115,3115,0
20230713,162800,3285953845,3115,3115,3115,3115,27349
20230713,162700,3285953845,3115,3115,3115,3115,0
20230713,162600,3285953845,3115,3115,3115,3115,0
20230713,162500,3285953845,3115,3115,3115,3115,0
20230713,162400,3285953845,3115,3115,3115,3115,0
20230713,162300,3285953845,3115,3115,3115,3115,0
20230713,162200,3285953845,3115,3115,3115,3115,0
20230713,162100,3285953845,3115,3115,3115,3115,0
20230713,162000,3285953845,3115,3115,3115,3115,0
20230713,161900,3285953845,3115,3115,3115,3115,0
20230713,161800,3285953845,3115,3115,3115,3115,0
20230713,161700,3285953845,3115,3115,3115,3115,0
20230713,161600,3285953845,3115,3115,3115,3115,0
20230713,161500,3285953845,3115,3115,3115,3115,0
20230713,161400,3285953845,3115,3115,3115,3115,0
20230713,161300,3285953845,3115,3115,3115,3115,0
20230713,161200,3285953845,3115,3115,3115,3115,0
20230713,161100,3285953845,3115,3115,3115,3115,0
20230713,161000,3285953845,3115,3115,3115,3115,0
20230713,160900,3285953845,3115,3115,3115,3115,0
20230713,160800,3285953845,3115,3115,3115,3115,0
20230713,160700,3285953845,3115,3115,3115,3115,0
20230713,160600,3285953845,3115,3115,3115,3115,0
20230713,160500,3285953845,3115,3115,3115,3115,0
20230713,160400,3285953845,3115,3115,3115,3115,0
20230713,160300,3285953845,3115,3115,3115,3115,0
20230713,160200,3285953845,3115,3115,3115,3115,0
20230713,160100,3285953845,3115,3115,3115,3115,0
20230713,160000,3285953845,3115,3115,3115,3115,0
20230713,155900,3285953845,3115,3115,3115,3115,0
20230713,155800,3285953845,3115,3115,3115,3115,27349
20230713,155700,3285953845,3115,3115,3115,3115,0
20230713,155600,3285953845,3115,3115,3115,3115,0
20230713,155500,3285953845,3115,3115,3115,3115,0
20230713,155400,3285953845,3115,3115,3115,3115,0
20230713,155300,3285953845,3115,3115,3115,3115,0
20230713,155200,3285953845,3115,3115,3115,3115,0
20230713,155100,3285953845,3115,3115,3115,3115,0
20230713,155000,3285953845,3115,3115,3115,3115,0
20230713,154900,3285953845,3115,3115,3115,3115,0
20230713,154800,3285953845,3115,3115,3115,3115,0
20230713,154700,3285953845,3115,3115,3115,3115,0
20230713,154600,3285953845,3115,3115,3115,3115,0
20230713,154500,3285953845,3115,3115,3115,3115,0
20230713,154400,3285953845,3115,3115,3115,3115,0
20230713,154300,3285953845,3115,3115,3115,3115,0
20230713,154200,3285953845,3115,3115,3115,3115,0
20230713,154100,3285953845,3115,3115,3115,3115,0
20230713,154000,3285953845,3115,3115,3115,3115,0
20230713,153900,3285953845,3115,3115,3115,3115,0
20230713,153800,3285953845,3115,3115,3115,3115,0
20230713,153700,3285953845,3115,3115,3115,3115,0
20230713,153600,3285953845,3115,3115,3115,3115,0
20230713,153500,3285953845,3115,3115,3115,3115,0
20230713,153400,3285953845,3115,3115,3115,3115,0
20230713,153300,3285953845,3115,3115,3115,3115,0
20230713,153200,3285953845,3115,3115,3115,3115,0
20230713,153100,3285953845,3115,3115,3115,3115,0
20230713,153000,3285953845,3115,3115,3115,3115,27349
20230713,152900,3200761710,3115,3115,3115,3115,0
20230713,152800,3200761710,3115,3115,3115,3115,0
20230713,152700,3200761710,3115,3115,3115,3115,0
20230713,152600,3200761710,3115,3115,3115,3115,0
20230713,152500,3200761710,3115,3115,3115,3115,0
20230713,152400,3200761710,3115,3115,3115,3115,0
20230713,152300,3200761710,3115,3115,3115,3115,0
20230713,152200,3200761710,3115,3115,3115,3115,0
20230713,152100,3200761710,3115,3115,3115,3115,0
20230713,152000,3200761710,3115,3115,3115,3115,0
20230713,151900,3200761710,3115,3120,3120,3115,8612
20230713,151800,3173934910,3115,3115,3120,3115,1818
20230713,151700,3168264820,3120,3120,3125,3120,819
20230713,151600,3165709535,3120,3125,3125,3120,352
20230713,151500,3164610985,3130,3115,3130,3115,7933
20230713,151400,3139887105,3115,3120,3120,3115,2830
20230713,151300,3131057510,3120,3120,3120,3120,2840
20230713,151200,3122196710,3120,3120,3120,3120,4413
20230713,151100,3108428150,3120,3125,3125,3120,1499
20230713,151000,3103745275,3125,3120,3125,3120,925
20230713,150900,3100857650,3120,3125,3130,3120,1600
20230713,150800,3095856650,3130,3125,3130,3120,12737
20230713,150700,3056106955,3125,3125,3125,3125,100
20230713,150600,3055794455,3125,3135,3135,3125,5661
20230713,150500,3038056120,3140,3130,3140,3125,7024
20230713,150400,3016087870,3130,3130,3135,3130,860
20230713,150300,3013394570,3135,3135,3135,3135,10
20230713,150200,3013363220,3135,3135,3135,3130,261
20230713,150100,3012545470,3140,3140,3140,3140,8
20230713,150000,3012520350,3140,3135,3140,3135,551
20230713,145900,3010792590,3135,3130,3135,3130,653
20230713,145800,3008748565,3120,3120,3125,3120,13615
20230713,145700,2966205375,3120,3120,3120,3120,1383
20230713,145600,2961890415,3125,3120,3125,3120,223
20230713,145500,2961194430,3120,3125,3125,3120,7707
20230713,145400,2937135805,3125,3125,3125,3125,627
20230713,145300,2935176430,3125,3125,3125,3125,3328
20230713,145200,2924776430,3125,3125,3125,3125,13
20230713,145100,2924735805,3125,3125,3125,3125,4000
20230713,145000,2912235805,3125,3125,3125,3125,50
20230713,144900,2912079555,3130,3130,3130,3130,814
20230713,144800,2909531735,3130,3130,3130,3130,1835
20230713,144700,2903788185,3130,3140,3140,3130,307
20230713,144600,2902827265,3140,3140,3140,3140,4
20230713,144500,2902814705,3125,3130,3130,3125,2125
20230713,144400,2896168320,3130,3130,3130,3130,148
20230713,144300,2895705080,3130,3130,3130,3130,578
20230713,144200,2893895940,3130,3130,3130,3130,6457
20230713,144100,2873685530,3135,3140,3140,3135,5027
20230713,144000,2857907355,3140,3140,3140,3140,156
20230713,143900,2857417515,3140,3140,3140,3140,0
20230713,143800,2857417515,3140,3155,3155,3140,422
20230713,143700,2856092390,3155,3155,3155,3155,3002
20230713,143600,2846621080,3155,3155,3155,3155,1
20230713,143500,2846617925,3145,3145,3145,3145,0
20230713,143400,2846617925,3145,3150,3155,3140,2946
20230713,143300,2837354205,3155,3145,3155,3145,1834
20230713,143200,2831580450,3145,3145,3145,3145,556
20230713,143100,2829831830,3145,3145,3145,3140,2294
20230713,143000,2822627400,3155,3155,3155,3155,1
20230713,142900,2822624245,3150,3150,3150,3140,2278
20230713,142800,2815450885,3150,3150,3150,3150,2708
20230713,142700,2806920685,3150,3145,3150,3145,3687
20230713,142600,2795314275,3135,3130,3135,3130,739
20230713,142500,2793000010,3130,3130,3130,3130,90
20230713,142400,2792718310,3130,3135,3135,3130,10416
20230713,142300,2760116200,3130,3135,3135,3130,1971
20230713,142200,2753937145,3145,3135,3145,3135,469
20230713,142100,2752466800,3135,3140,3140,3135,583
20230713,142000,2750638595,3140,3140,3140,3140,1000
20230713,141900,2747498595,3150,3145,3150,3145,4
20230713,141800,2747486000,3150,3150,3150,3150,345
20230713,141700,2746399250,3145,3140,3145,3130,1304
20230713,141600,2742308940,3140,3140,3140,3140,612
20230713,141500,2740387260,3130,3130,3130,3125,1392
20230713,141400,2736030385,3125,3125,3125,3125,1230
20230713,141300,2732186635,3125,3125,3125,3125,2054
20230713,141200,2725767885,3125,3125,3125,3125,0
20230713,141100,2725767885,3125,3130,3130,3125,588
20230713,141000,2723928445,3130,3130,3130,3125,805
20230713,140900,2721411295,3130,3130,3130,3130,19
20230713,140800,2721351825,3130,3130,3130,3125,1621
20230713,140700,2716286150,3130,3120,3130,3120,3461
20230713,140600,2705455600,3120,3125,3125,3120,8075
20230713,140500,2680256500,3130,3130,3130,3130,0
20230713,140400,2680256500,3130,3130,3130,3130,0
20230713,140300,2680256500,3130,3130,3130,3120,1183
20230713,140200,2676562105,3140,3140,3140,3140,0
20230713,140100,2676562105,3140,3140,3140,3140,101
20230713,140000,2676244965,3140,3125,3140,3120,20521
20230713,135900,2612201890,3130,3130,3130,3130,493
20230713,135800,2610658800,3130,3135,3135,3130,4162
20230713,135700,2597630335,3140,3140,3140,3140,159
20230713,135600,2597131075,3140,3140,3140,3140,1
20230713,135500,2597127935,3135,3140,3140,3135,2850
20230713,135400,2588186490,3140,3140,3140,3140,1
20230713,135300,2588183350,3140,3140,3150,3140,2248
20230713,135200,2581124620,3140,3145,3145,3140,2165
20230713,135100,2574326320,3145,3140,3145,3140,31
20230713,135000,2574228830,3145,3145,3145,3145,235
20230713,134900,2573489755,3145,3145,3145,3145,0
20230713,134800,2573489755,3145,3145,3145,3145,1142
20230713,134700,2569898165,3150,3150,3150,3150,122
20230713,134600,2569513865,3155,3155,3160,3155,3916
20230713,134500,2557158880,3155,3155,3155,3155,1282
20230713,134400,2553114170,3155,3155,3155,3155,3233
20230713,134300,2542914055,3155,3155,3155,3155,2302
20230713,134200,2535651245,3155,3150,3155,3150,605
20230713,134100,2533745470,3150,3150,3150,3150,1720
20230713,134000,2528327470,3155,3155,3155,3155,2
20230713,133900,2528321160,3155,3150,3155,3150,66
20230713,133800,2528113255,3150,3150,3150,3150,0
20230713,133700,2528113255,3150,3155,3155,3150,1018
20230713,133600,2524906465,3155,3145,3155,3145,12181
20230713,133500,2486536440,3145,3145,3150,3145,998
20230713,133400,2483397230,3135,3140,3140,3135,1577
20230713,133300,2478447235,3145,3145,3145,3145,39
20230713,133200,2478324580,3145,3145,3145,3145,111
20230713,133100,2477975485,3145,3145,3145,3145,1629
20230713,133000,2472852280,3145,3145,3145,3145,537
20230713,132900,2471163415,3150,3150,3150,3150,2
20230713,132800,2471157115,3150,3150,3150,3150,0
20230713,132700,2471157115,3150,3150,3150,3150,1
20230713,132600,2471153965,3150,3150,3150,3135,560
20230713,132500,2469398010,3130,3135,3140,3125,1469
20230713,132400,2464797255,3135,3135,3135,3135,1
20230713,132300,2464794120,3135,3140,3140,3135,2241
20230713,132200,2457766445,3140,3140,3140,3140,2
20230713,132100,2457760165,3140,3150,3150,3140,808
20230713,132000,2455217045,3150,3130,3150,3130,4247
20230713,131900,2441871440,3135,3140,3140,3135,70
20230713,131800,2441651790,3140,3130,3140,3130,588
20230713,131700,2439811330,3130,3130,3130,3130,130
20230713,131600,2439404430,3130,3130,3130,3130,0
20230713,131500,2439404430,3130,3125,3130,3125,200
20230713,131400,2438778930,3125,3130,3130,3125,314
20230713,131300,2437797630,3125,3130,3130,3125,2244
20230713,131200,2430785115,3130,3130,3130,3130,491
20230713,131100,2429248285,3130,3130,3130,3125,1414
20230713,131000,2424828985,3135,3130,3135,3130,1379
20230713,130900,2420508750,3130,3130,3130,3130,435
20230713,130800,2419147200,3125,3125,3130,3125,11654
20230713,130700,2382727365,3120,3125,3125,3120,8
20230713,130600,2382702380,3120,3120,3120,3120,1753
20230713,130500,2377233020,3120,3120,3120,3120,1510
20230713,130400,2372521820,3120,3120,3125,3120,604
20230713,130300,2370637315,3125,3120,3125,3120,318
20230713,130200,2369644565,3120,3120,3120,3120,769
20230713,130100,2367245285,3125,3125,3125,3125,1372
20230713,130000,2362957785,3125,3125,3125,3125,200
20230713,125900,2362332785,3125,3125,3125,3125,30
20230713,125800,2362239035,3120,3120,3120,3120,200
20230713,125700,2361615035,3130,3130,3130,3130,2
20230713,125600,2361608775,3130,3120,3130,3120,1041
20230713,125500,2358350855,3120,3120,3120,3120,1504
20230713,125400,2353658375,3120,3120,3120,3120,3054
20230713,125300,2344129895,3120,3130,3130,3120,5859
20230713,125200,2325833640,3125,3125,3130,3125,1099
20230713,125100,2322399260,3125,3130,3130,3125,2728
20230713,125000,2313870975,3130,3130,3130,3130,464
20230713,124900,2312418655,3130,3135,3135,3130,456
20230713,124800,2310990850,3135,3135,3135,3135,1000
20230713,124700,2307855850,3135,3135,3135,3135,1
20230713,124600,2307852715,3135,3130,3135,3130,4180
20230713,124500,2294765500,3135,3135,3135,3135,171
20230713,124400,2294229415,3135,3140,3140,3135,77
20230713,124300,2293987850,3140,3140,3140,3135,1062
20230713,124200,2290653175,3140,3140,3140,3140,0
20230713,124100,2290653175,3140,3140,3140,3140,1000
20230713,124000,2287513175,3140,3140,3140,3140,1
20230713,123900,2287510035,3130,3130,3130,3130,0
20230713,123800,2287510035,3130,3130,3130,3130,1020
20230713,123700,2284317435,3130,3135,3135,3130,2753
20230713,123600,2275700455,3130,3135,3135,3130,4798
20230713,123500,2260669780,3140,3140,3140,3135,348
20230713,123400,2259578245,3140,3140,3140,3140,400
20230713,123300,2258322245,3140,3145,3145,3140,309
20230713,123200,2257350940,3145,3145,3145,3145,202
20230713,123100,2256715650,3145,3145,3145,3145,2
20230713,123000,2256709360,3145,3150,3150,3145,9
20230713,122900,2256681030,3150,3150,3150,3150,1
20230713,122800,2256677880,3135,3140,3140,3135,874
20230713,122700,2253935955,3145,3145,3145,3145,211
20230713,122600,2253272360,3140,3140,3140,3140,413
20230713,122500,2251975540,3135,3135,3135,3135,3231
20230713,122400,2241846355,3135,3140,3140,3135,2563
20230713,122300,2233803795,3140,3135,3145,3135,60
20230713,122200,2233615630,3135,3140,3140,3135,560
20230713,122100,2231859065,3140,3140,3140,3140,43
20230713,122000,2231724045,3135,3135,3135,3135,20
20230713,121900,2231661345,3135,3135,3135,3135,300
20230713,121800,2230720845,3135,3135,3135,3135,466
20230713,121700,2229259935,3135,3135,3135,3135,180
20230713,121600,2228695635,3130,3135,3135,3130,2535
20230713,121500,2220751410,3145,3135,3145,3135,2137
20230713,121400,2214051855,3135,3140,3140,3135,3749
20230713,121300,2202280010,3145,3145,3145,3140,220
20230713,121200,2201588210,3145,3150,3150,3145,698
20230713,121100,2199392980,3150,3150,3150,3150,17
20230713,121000,2199339430,3150,3145,3150,3145,56
20230713,120900,2199163205,3145,3145,3145,3145,315
20230713,120800,2198172530,3150,3145,3150,3145,113
20230713,120700,2197817140,3145,3145,3145,3145,626
20230713,120600,2195848370,3150,3145,3150,3145,9
20230713,120500,2195820060,3145,3145,3145,3145,713
20230713,120400,2193577675,3145,3145,3145,3145,1250
20230713,120300,2189646425,3145,3150,3150,3145,800
20230713,120200,2187129275,3150,3150,3150,3150,31
20230713,120100,2187031625,3150,3150,3150,3150,0
20230713,120000,2187031625,3150,3150,3150,3150,0
20230713,115900,2187031625,3150,3150,3150,3150,1131
20230713,115800,2183468975,3150,3155,3155,3150,2000
20230713,115700,2177166605,3155,3155,3155,3155,17
20230713,115600,2177112970,3160,3155,3160,3155,264
20230713,115500,2176279875,3150,3160,3160,3150,1200
20230713,115400,2172489875,3160,3160,3160,3160,115
20230713,115300,2172126475,3160,3150,3160,3150,171
20230713,115200,2171587815,3150,3150,3150,3150,116
20230713,115100,2171222415,3150,3150,3150,3150,124
20230713,115000,2170831815,3150,3150,3150,3150,401
20230713,114900,2169568665,3155,3150,3155,3150,1416
20230713,114800,2165106185,3155,3155,3155,3155,0
20230713,114700,2165106185,3155,3155,3155,3155,5814
20230713,114600,2146763015,3160,3155,3160,3155,5
20230713,114500,2146747230,3155,3160,3160,3155,602
20230713,114400,2144847410,3160,3160,3160,3160,161
20230713,114300,2144338650,3160,3155,3160,3155,382
20230713,114200,2143132285,3160,3160,3160,3160,14
20230713,114100,2143088045,3160,3160,3160,3160,1730
20230713,114000,2137621245,3165,3165,3165,3165,261
20230713,113900,2136795180,3170,3170,3170,3170,0
20230713,113800,2136795180,3170,3170,3170,3165,375
20230713,113700,2135606610,3170,3165,3170,3165,1784
20230713,113600,2129959845,3165,3155,3165,3155,3973
20230713,113500,2117424710,3155,3155,3155,3150,1578
20230713,113400,2112449620,3150,3155,3155,3150,104
20230713,113300,2112122000,3150,3155,3155,3150,324
20230713,113200,2111101280,3155,3155,3155,3155,3
20230713,113100,2111091815,3155,3145,3155,3145,2079
20230713,113000,2104534785,3145,3145,3145,3145,1134
20230713,112900,2100968355,3145,3145,3145,3145,2799
20230713,112800,2092165500,3145,3145,3145,3145,0
20230713,112700,2092165500,3145,3150,3150,3145,2042
20230713,112600,2085738200,3150,3150,3150,3150,1053
20230713,112500,2082421250,3150,3150,3150,3150,12
20230713,112400,2082383450,3150,3150,3150,3145,2031
20230713,112300,2075985905,3150,3150,3150,3150,205
20230713,112200,2075340155,3150,3145,3150,3145,863
20230713,112100,2072625035,3145,3150,3150,3145,2554
20230713,112000,2064592420,3150,3150,3150,3150,771
20230713,111900,2062163770,3155,3150,3155,3150,5854
20230713,111800,2043723645,3150,3155,3160,3150,1005
20230713,111700,2040547880,3160,3160,3160,3160,40
20230713,111600,2040421480,3155,3155,3155,3155,2425
20230713,111500,2032770605,3165,3165,3165,3165,5
20230713,111400,2032754780,3165,3165,3165,3165,0
20230713,111300,2032754780,3165,3165,3165,3165,201
20230713,111200,2032118615,3160,3160,3160,3160,500
20230713,111100,2030538615,3160,3150,3160,3150,201
20230713,111000,2029905455,3150,3155,3155,3150,577
20230713,110900,2028087180,3155,3155,3155,3150,539
20230713,110800,2026386640,3155,3150,3155,3150,3809
20230713,110700,2014370705,3155,3155,3155,3155,5
20230713,110600,2014354930,3155,3155,3155,3150,99
20230713,110500,2014042780,3155,3160,3160,3150,3793
20230713,110400,2002077080,3160,3160,3160,3160,1804
20230713,110300,1996376440,3170,3170,3175,3170,3407
20230713,110200,1985561005,3175,3175,3175,3175,250
20230713,110100,1984767255,3175,3175,3175,3175,342
20230713,110000,1983681405,3165,3165,3165,3160,4176
20230713,105900,1970470145,3165,3170,3170,3165,4588
20230713,105800,1955931085,3170,3170,3170,3170,0
20230713,105700,1955931085,3170,3175,3175,3170,1408
20230713,105600,1951464580,3170,3170,3170,3170,1908
20230713,105500,1945416220,3165,3165,3165,3165,2001
20230713,105400,1939083055,3165,3170,3170,3165,631
20230713,105300,1937085740,3165,3170,3180,3165,1293
20230713,105200,1932992880,3170,3170,3170,3170,4968
20230713,105100,1917244320,3180,3175,3180,3170,2474
20230713,105000,1909390855,3180,3175,3180,3175,19
20230713,104900,1909330450,3175,3185,3185,3175,794
20230713,104800,1906809460,3180,3185,3185,3180,3995
20230713,104700,1894105010,3185,3190,3190,3180,3684
20230713,104600,1882389445,3190,3180,3190,3180,1526
20230713,104500,1877530350,3180,3180,3180,3175,606
20230713,104400,1875605770,3180,3175,3180,3170,1266
20230713,104300,1871590275,3170,3180,3180,3170,80
20230713,104200,1871336215,3180,3180,3180,3180,212
20230713,104100,1870662055,3180,3180,3180,3180,17
20230713,104000,1870607995,3180,3180,3180,3170,1191
20230713,103900,1866829865,3190,3180,3190,3180,1018
20230713,103800,1863592570,3185,3180,3185,3170,1819
20230713,103700,1857816575,3185,3185,3185,3180,1010
20230713,103600,1854600190,3190,3185,3190,3185,457
20230713,103500,1853144115,3180,3180,3180,3180,1136
20230713,103400,1849531635,3180,3170,3180,3170,889
20230713,103300,1846709220,3170,3170,3170,3170,468
20230713,103200,1845225660,3165,3165,3165,3165,357
20230713,103100,1844095755,3165,3165,3165,3165,30
20230713,103000,1844000805,3165,3165,3165,3165,1030
20230713,102900,1840740855,3165,3170,3170,3165,32
20230713,102800,1840639540,3165,3165,3165,3160,2720
20230713,102700,1832034590,3165,3165,3165,3165,2479
20230713,102600,1824188555,3165,3170,3170,3165,1045
20230713,102500,1820880630,3165,3170,3170,3165,10027
20230713,102400,1789096355,3170,3165,3170,3165,3941
20230713,102300,1776604090,3170,3170,3170,3170,1000
20230713,102200,1773434090,3160,3160,3170,3160,3027
20230713,102100,1763848770,3160,3155,3170,3155,2291
20230713,102000,1756606885,3160,3160,3165,3160,1033
20230713,101900,1753342600,3165,3160,3165,3160,474
20230713,101800,1751844460,3160,3170,3170,3160,1136
20230713,101700,1748246000,3170,3165,3170,3160,636
20230713,101600,1746232605,3165,3170,3175,3165,1243
20230713,101500,1742289845,3170,3170,3175,3170,2546
20230713,101400,1734219020,3170,3175,3175,3170,3233
20230713,101300,1723967910,3175,3170,3175,3170,3991
20230713,101200,1711304940,3170,3175,3175,3170,611
20230713,101100,1709366735,3175,3175,3180,3175,1786
20230713,101000,1703693685,3170,3175,3175,3170,3952
20230713,100900,1691146105,3175,3175,3175,3175,1480
20230713,100800,1686447105,3175,3190,3190,3170,5567
20230713,100700,1668771200,3190,3190,3190,3180,403
20230713,100600,1667489130,3190,3190,3190,3190,1621
20230713,100500,1662318140,3190,3180,3190,3180,7483
20230713,100400,1638506620,3180,3200,3200,3180,3043
20230713,100300,1628815520,3205,3230,3230,3205,9778
20230713,100200,1597383000,3230,3220,3235,3210,16697
20230713,100100,1543448315,3220,3215,3225,3200,25511
20230713,100000,1461374530,3220,3180,3225,3180,46165
20230713,095900,1313681510,3175,3170,3175,3170,1184
20230713,095800,1309925340,3165,3165,3170,3165,2626
20230713,095700,1301611970,3170,3175,3175,3170,1980
20230713,095600,1295332790,3175,3170,3180,3155,16510
20230713,095500,1242910005,3175,3180,3180,3155,829
20230713,095400,1240290570,3180,3175,3180,3150,24168
20230713,095300,1163910820,3175,3150,3175,3150,6587
20230713,095200,1143075375,3150,3140,3150,3130,1424
20230713,095100,1138608380,3130,3145,3145,3130,1177
20230713,095000,1134919800,3130,3145,3145,3130,2449
20230713,094900,1127227490,3145,3140,3145,3130,684
20230713,094800,1125079860,3135,3120,3135,3120,1104
20230713,094700,1121627290,3130,3120,3130,3120,3766
20230713,094600,1109841010,3120,3115,3120,3115,169
20230713,094500,1109313980,3115,3120,3120,3115,1270
20230713,094400,1105356130,3120,3115,3130,3115,1733
20230713,094300,1099939305,3115,3125,3125,3115,5745
20230713,094200,1082010355,3125,3125,3130,3125,1422
20230713,094100,1077566530,3125,3115,3125,3115,8902
20230713,094000,1049796940,3120,3110,3120,3110,151
20230713,093900,1049327295,3110,3120,3120,3110,8001
20230713,093800,1024404325,3115,3115,3120,3115,5494
20230713,093700,1007289995,3115,3115,3120,3115,1300
20230713,093600,1003239965,3120,3125,3125,3115,7835
20230713,093500,978791165,3125,3125,3125,3120,428
20230713,093400,977453875,3130,3135,3135,3130,1052
20230713,093300,974161085,3130,3145,3145,3130,9305
20230713,093200,944925665,3150,3155,3155,3150,4334
20230713,093100,931273230,3155,3140,3155,3140,3540
20230713,093000,920125030,3150,3140,3155,3140,273
20230713,092900,919265395,3155,3145,3165,3145,10776
20230713,092800,885248830,3155,3125,3155,3125,21643
20230713,092700,817201800,3115,3115,3125,3115,3736
20230713,092600,805564050,3115,3125,3125,3115,29480
20230713,092500,713657135,3125,3130,3130,3125,2827
20230713,092400,704808835,3130,3130,3130,3130,680
20230713,092300,702680435,3130,3130,3130,3130,1317
20230713,092200,698558225,3130,3130,3130,3130,2387
20230713,092100,691086915,3130,3135,3135,3130,2814
20230713,092000,682269600,3135,3135,3135,3135,1004
20230713,091900,679122060,3135,3140,3140,3135,1699
20230713,091800,673790895,3135,3135,3135,3135,682
20230713,091700,671652825,3140,3140,3160,3135,5277
20230713,091600,655086080,3135,3155,3170,3135,7676
20230713,091500,630896900,3155,3130,3155,3130,7373
20230713,091400,607690455,3125,3150,3150,3125,410
20230713,091300,606409180,3120,3145,3150,3120,6399
20230713,091200,586375435,3140,3140,3150,3140,902
20230713,091100,583543135,3140,3140,3140,3125,6086
20230713,091000,564457905,3140,3125,3145,3125,5179
20230713,090900,548256380,3125,3120,3150,3120,46793
20230713,090800,401970245,3120,3125,3135,3115,9827
20230713,090700,371262175,3130,3120,3130,3115,5393
20230713,090600,354437865,3115,3155,3160,3115,39911
20230713,090500,228923755,3155,3155,3160,3155,12736
20230713,090400,188738060,3155,3160,3170,3155,7410
20230713,090300,165319060,3160,3195,3195,3155,18583
20230713,090200,106345550,3195,3185,3200,3180,16556
20230713,090100,53475565,3180,3155,3180,3155,10614
20230713,090000,19845250,3155,3155,3160,3155,6290