stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,204900,3109963410,8480,8480,8480,8480,9053
20230711,204800,3109963410,8480,8480,8480,8480,0
20230711,204700,3109963410,8480,8480,8480,8480,0
20230711,204600,3109963410,8480,8480,8480,8480,0
20230711,204500,3109963410,8480,8480,8480,8480,0
20230711,204400,3109963410,8480,8480,8480,8480,0
20230711,204300,3109963410,8480,8480,8480,8480,0
20230711,204200,3109963410,8480,8480,8480,8480,0
20230711,204100,3109963410,8480,8480,8480,8480,0
20230711,204000,3109963410,8480,8480,8480,8480,0
20230711,203900,3109963410,8480,8480,8480,8480,0
20230711,203800,3109963410,8480,8480,8480,8480,0
20230711,203700,3109963410,8480,8480,8480,8480,0
20230711,203600,3109963410,8480,8480,8480,8480,0
20230711,203500,3109963410,8480,8480,8480,8480,0
20230711,203400,3109963410,8480,8480,8480,8480,0
20230711,203300,3109963410,8480,8480,8480,8480,0
20230711,203200,3109963410,8480,8480,8480,8480,0
20230711,203100,3109963410,8480,8480,8480,8480,0
20230711,203000,3109963410,8480,8480,8480,8480,0
20230711,202900,3109963410,8480,8480,8480,8480,0
20230711,202800,3109963410,8480,8480,8480,8480,0
20230711,202700,3109963410,8480,8480,8480,8480,0
20230711,202600,3109963410,8480,8480,8480,8480,0
20230711,202500,3109963410,8480,8480,8480,8480,0
20230711,202400,3109963410,8480,8480,8480,8480,0
20230711,202300,3109963410,8480,8480,8480,8480,0
20230711,202200,3109963410,8480,8480,8480,8480,0
20230711,202100,3109963410,8480,8480,8480,8480,0
20230711,202000,3109963410,8480,8480,8480,8480,0
20230711,201900,3109963410,8480,8480,8480,8480,9053
20230711,201800,3109963410,8480,8480,8480,8480,0
20230711,201700,3109963410,8480,8480,8480,8480,0
20230711,201600,3109963410,8480,8480,8480,8480,0
20230711,201500,3109963410,8480,8480,8480,8480,0
20230711,201400,3109963410,8480,8480,8480,8480,0
20230711,201300,3109963410,8480,8480,8480,8480,0
20230711,201200,3109963410,8480,8480,8480,8480,0
20230711,201100,3109963410,8480,8480,8480,8480,0
20230711,201000,3109963410,8480,8480,8480,8480,0
20230711,200900,3109963410,8480,8480,8480,8480,0
20230711,200800,3109963410,8480,8480,8480,8480,0
20230711,200700,3109963410,8480,8480,8480,8480,0
20230711,200600,3109963410,8480,8480,8480,8480,0
20230711,200500,3109963410,8480,8480,8480,8480,0
20230711,200400,3109963410,8480,8480,8480,8480,0
20230711,200300,3109963410,8480,8480,8480,8480,0
20230711,200200,3109963410,8480,8480,8480,8480,0
20230711,200100,3109963410,8480,8480,8480,8480,0
20230711,200000,3109963410,8480,8480,8480,8480,0
20230711,195900,3109963410,8480,8480,8480,8480,0
20230711,195800,3109963410,8480,8480,8480,8480,0
20230711,195700,3109963410,8480,8480,8480,8480,0
20230711,195600,3109963410,8480,8480,8480,8480,0
20230711,195500,3109963410,8480,8480,8480,8480,0
20230711,195400,3109963410,8480,8480,8480,8480,0
20230711,195300,3109963410,8480,8480,8480,8480,0
20230711,195200,3109963410,8480,8480,8480,8480,0
20230711,195100,3109963410,8480,8480,8480,8480,0
20230711,195000,3109963410,8480,8480,8480,8480,0
20230711,194900,3109963410,8480,8480,8480,8480,9053
20230711,194800,3109963410,8480,8480,8480,8480,0
20230711,194700,3109963410,8480,8480,8480,8480,0
20230711,194600,3109963410,8480,8480,8480,8480,0
20230711,194500,3109963410,8480,8480,8480,8480,0
20230711,194400,3109963410,8480,8480,8480,8480,0
20230711,194300,3109963410,8480,8480,8480,8480,0
20230711,194200,3109963410,8480,8480,8480,8480,0
20230711,194100,3109963410,8480,8480,8480,8480,0
20230711,194000,3109963410,8480,8480,8480,8480,0
20230711,193900,3109963410,8480,8480,8480,8480,0
20230711,193800,3109963410,8480,8480,8480,8480,0
20230711,193700,3109963410,8480,8480,8480,8480,0
20230711,193600,3109963410,8480,8480,8480,8480,0
20230711,193500,3109963410,8480,8480,8480,8480,0
20230711,193400,3109963410,8480,8480,8480,8480,0
20230711,193300,3109963410,8480,8480,8480,8480,0
20230711,193200,3109963410,8480,8480,8480,8480,0
20230711,193100,3109963410,8480,8480,8480,8480,0
20230711,193000,3109963410,8480,8480,8480,8480,0
20230711,192900,3109963410,8480,8480,8480,8480,0
20230711,192800,3109963410,8480,8480,8480,8480,0
20230711,192700,3109963410,8480,8480,8480,8480,0
20230711,192600,3109963410,8480,8480,8480,8480,0
20230711,192500,3109963410,8480,8480,8480,8480,0
20230711,192400,3109963410,8480,8480,8480,8480,0
20230711,192300,3109963410,8480,8480,8480,8480,0
20230711,192200,3109963410,8480,8480,8480,8480,0
20230711,192100,3109963410,8480,8480,8480,8480,0
20230711,192000,3109963410,8480,8480,8480,8480,0
20230711,191900,3109963410,8480,8480,8480,8480,9053
20230711,191800,3109963410,8480,8480,8480,8480,0
20230711,191700,3109963410,8480,8480,8480,8480,0
20230711,191600,3109963410,8480,8480,8480,8480,0
20230711,191500,3109963410,8480,8480,8480,8480,0
20230711,191400,3109963410,8480,8480,8480,8480,0
20230711,191300,3109963410,8480,8480,8480,8480,0
20230711,191200,3109963410,8480,8480,8480,8480,0
20230711,191100,3109963410,8480,8480,8480,8480,0
20230711,191000,3109963410,8480,8480,8480,8480,0
20230711,190900,3109963410,8480,8480,8480,8480,0
20230711,190800,3109963410,8480,8480,8480,8480,0
20230711,190700,3109963410,8480,8480,8480,8480,0
20230711,190600,3109963410,8480,8480,8480,8480,0
20230711,190500,3109963410,8480,8480,8480,8480,0
20230711,190400,3109963410,8480,8480,8480,8480,0
20230711,190300,3109963410,8480,8480,8480,8480,0
20230711,190200,3109963410,8480,8480,8480,8480,0
20230711,190100,3109963410,8480,8480,8480,8480,0
20230711,190000,3109963410,8480,8480,8480,8480,0
20230711,185900,3109963410,8480,8480,8480,8480,0
20230711,185800,3109963410,8480,8480,8480,8480,0
20230711,185700,3109963410,8480,8480,8480,8480,0
20230711,185600,3109963410,8480,8480,8480,8480,0
20230711,185500,3109963410,8480,8480,8480,8480,0
20230711,185400,3109963410,8480,8480,8480,8480,0
20230711,185300,3109963410,8480,8480,8480,8480,0
20230711,185200,3109963410,8480,8480,8480,8480,0
20230711,185100,3109963410,8480,8480,8480,8480,0
20230711,185000,3109963410,8480,8480,8480,8480,0
20230711,184900,3109963410,8480,8480,8480,8480,9053
20230711,184800,3109963410,8480,8480,8480,8480,0
20230711,184700,3109963410,8480,8480,8480,8480,0
20230711,184600,3109963410,8480,8480,8480,8480,0
20230711,184500,3109963410,8480,8480,8480,8480,0
20230711,184400,3109963410,8480,8480,8480,8480,0
20230711,184300,3109963410,8480,8480,8480,8480,0
20230711,184200,3109963410,8480,8480,8480,8480,0
20230711,184100,3109963410,8480,8480,8480,8480,0
20230711,184000,3109963410,8480,8480,8480,8480,0
20230711,183900,3109963410,8480,8480,8480,8480,0
20230711,183800,3109963410,8480,8480,8480,8480,0
20230711,183700,3109963410,8480,8480,8480,8480,0
20230711,183600,3109963410,8480,8480,8480,8480,0
20230711,183500,3109963410,8480,8480,8480,8480,0
20230711,183400,3109963410,8480,8480,8480,8480,0
20230711,183300,3109963410,8480,8480,8480,8480,0
20230711,183200,3109963410,8480,8480,8480,8480,0
20230711,183100,3109963410,8480,8480,8480,8480,0
20230711,183000,3109963410,8480,8480,8480,8480,0
20230711,182900,3109963410,8480,8480,8480,8480,0
20230711,182800,3109963410,8480,8480,8480,8480,0
20230711,182700,3109963410,8480,8480,8480,8480,0
20230711,182600,3109963410,8480,8480,8480,8480,0
20230711,182500,3109963410,8480,8480,8480,8480,0
20230711,182400,3109963410,8480,8480,8480,8480,0
20230711,182300,3109963410,8480,8480,8480,8480,0
20230711,182200,3109963410,8480,8480,8480,8480,0
20230711,182100,3109963410,8480,8480,8480,8480,0
20230711,182000,3109963410,8480,8480,8480,8480,0
20230711,181900,3109963410,8480,8480,8480,8480,9053
20230711,181800,3109963410,8480,8480,8480,8480,0
20230711,181700,3109963410,8480,8480,8480,8480,0
20230711,181600,3109963410,8480,8480,8480,8480,0
20230711,181500,3109963410,8480,8480,8480,8480,0
20230711,181400,3109963410,8480,8480,8480,8480,0
20230711,181300,3109963410,8480,8480,8480,8480,0
20230711,181200,3109963410,8480,8480,8480,8480,0
20230711,181100,3109963410,8480,8480,8480,8480,0
20230711,181000,3109963410,8480,8480,8480,8480,0
20230711,180900,3109963410,8480,8480,8480,8480,0
20230711,180800,3109963410,8480,8480,8480,8480,0
20230711,180700,3109963410,8480,8480,8480,8480,0
20230711,180600,3109963410,8480,8480,8480,8480,0
20230711,180500,3109963410,8480,8480,8480,8480,0
20230711,180400,3109963410,8480,8480,8480,8480,0
20230711,180300,3109963410,8480,8480,8480,8480,0
20230711,180200,3109963410,8480,8480,8480,8480,0
20230711,180100,3109963410,8480,8480,8480,8480,0
20230711,180000,3109963410,8480,8480,8480,8480,0
20230711,175900,3109963410,8480,8480,8480,8480,0
20230711,175800,3109963410,8480,8480,8480,8480,0
20230711,175700,3109963410,8480,8480,8480,8480,0
20230711,175600,3109963410,8480,8480,8480,8480,0
20230711,175500,3109963410,8480,8480,8480,8480,0
20230711,175400,3109963410,8480,8480,8480,8480,0
20230711,175300,3109963410,8480,8480,8480,8480,0
20230711,175200,3109963410,8480,8480,8480,8480,0
20230711,175100,3109963410,8480,8480,8480,8480,0
20230711,175000,3109963410,8480,8480,8480,8480,0
20230711,174900,3109963410,8480,8480,8480,8480,9053
20230711,174800,3109963410,8480,8480,8480,8480,0
20230711,174700,3109963410,8480,8480,8480,8480,0
20230711,174600,3109963410,8480,8480,8480,8480,0
20230711,174500,3109963410,8480,8480,8480,8480,0
20230711,174400,3109963410,8480,8480,8480,8480,0
20230711,174300,3109963410,8480,8480,8480,8480,0
20230711,174200,3109963410,8480,8480,8480,8480,0
20230711,174100,3109963410,8480,8480,8480,8480,0
20230711,174000,3109963410,8480,8480,8480,8480,0
20230711,173900,3109963410,8480,8480,8480,8480,0
20230711,173800,3109963410,8480,8480,8480,8480,0
20230711,173700,3109963410,8480,8480,8480,8480,0
20230711,173600,3109963410,8480,8480,8480,8480,0
20230711,173500,3109963410,8480,8480,8480,8480,0
20230711,173400,3109963410,8480,8480,8480,8480,0
20230711,173300,3109963410,8480,8480,8480,8480,0
20230711,173200,3109963410,8480,8480,8480,8480,0
20230711,173100,3109963410,8480,8480,8480,8480,0
20230711,173000,3109963410,8480,8480,8480,8480,0
20230711,172900,3109963410,8480,8480,8480,8480,0
20230711,172800,3109963410,8480,8480,8480,8480,0
20230711,172700,3109963410,8480,8480,8480,8480,0
20230711,172600,3109963410,8480,8480,8480,8480,0
20230711,172500,3109963410,8480,8480,8480,8480,0
20230711,172400,3109963410,8480,8480,8480,8480,0
20230711,172300,3109963410,8480,8480,8480,8480,0
20230711,172200,3109963410,8480,8480,8480,8480,0
20230711,172100,3109963410,8480,8480,8480,8480,0
20230711,172000,3109963410,8480,8480,8480,8480,0
20230711,171900,3109963410,8480,8480,8480,8480,9053
20230711,171800,3109963410,8480,8480,8480,8480,0
20230711,171700,3109963410,8480,8480,8480,8480,0
20230711,171600,3109963410,8480,8480,8480,8480,0
20230711,171500,3109963410,8480,8480,8480,8480,0
20230711,171400,3109963410,8480,8480,8480,8480,0
20230711,171300,3109963410,8480,8480,8480,8480,0
20230711,171200,3109963410,8480,8480,8480,8480,0
20230711,171100,3109963410,8480,8480,8480,8480,0
20230711,171000,3109963410,8480,8480,8480,8480,0
20230711,170900,3109963410,8480,8480,8480,8480,0
20230711,170800,3109963410,8480,8480,8480,8480,0
20230711,170700,3109963410,8480,8480,8480,8480,0
20230711,170600,3109963410,8480,8480,8480,8480,0
20230711,170500,3109963410,8480,8480,8480,8480,0
20230711,170400,3109963410,8480,8480,8480,8480,0
20230711,170300,3109963410,8480,8480,8480,8480,0
20230711,170200,3109963410,8480,8480,8480,8480,0
20230711,170100,3109963410,8480,8480,8480,8480,0
20230711,170000,3109963410,8480,8480,8480,8480,0
20230711,165900,3109963410,8480,8480,8480,8480,0
20230711,165800,3109963410,8480,8480,8480,8480,0
20230711,165700,3109963410,8480,8480,8480,8480,0
20230711,165600,3109963410,8480,8480,8480,8480,0
20230711,165500,3109963410,8480,8480,8480,8480,0
20230711,165400,3109963410,8480,8480,8480,8480,0
20230711,165300,3109963410,8480,8480,8480,8480,0
20230711,165200,3109963410,8480,8480,8480,8480,0
20230711,165100,3109963410,8480,8480,8480,8480,0
20230711,165000,3109963410,8480,8480,8480,8480,0
20230711,164900,3109963410,8480,8480,8480,8480,9053
20230711,164800,3109963410,8480,8480,8480,8480,0
20230711,164700,3109963410,8480,8480,8480,8480,0
20230711,164600,3109963410,8480,8480,8480,8480,0
20230711,164500,3109963410,8480,8480,8480,8480,0
20230711,164400,3109963410,8480,8480,8480,8480,0
20230711,164300,3109963410,8480,8480,8480,8480,0
20230711,164200,3109963410,8480,8480,8480,8480,0
20230711,164100,3109963410,8480,8480,8480,8480,0
20230711,164000,3109963410,8480,8480,8480,8480,0
20230711,163900,3109963410,8480,8480,8480,8480,0
20230711,163800,3109963410,8480,8480,8480,8480,0
20230711,163700,3109963410,8480,8480,8480,8480,0
20230711,163600,3109963410,8480,8480,8480,8480,0
20230711,163500,3109963410,8480,8480,8480,8480,0
20230711,163400,3109963410,8480,8480,8480,8480,0
20230711,163300,3109963410,8480,8480,8480,8480,0
20230711,163200,3109963410,8480,8480,8480,8480,0
20230711,163100,3109963410,8480,8480,8480,8480,0
20230711,163000,3109963410,8480,8480,8480,8480,0
20230711,162900,3109963410,8480,8480,8480,8480,0
20230711,162800,3109963410,8480,8480,8480,8480,0
20230711,162700,3109963410,8480,8480,8480,8480,0
20230711,162600,3109963410,8480,8480,8480,8480,0
20230711,162500,3109963410,8480,8480,8480,8480,0
20230711,162400,3109963410,8480,8480,8480,8480,0
20230711,162300,3109963410,8480,8480,8480,8480,0
20230711,162200,3109963410,8480,8480,8480,8480,0
20230711,162100,3109963410,8480,8480,8480,8480,0
20230711,162000,3109963410,8480,8480,8480,8480,0
20230711,161900,3109963410,8480,8480,8480,8480,9053
20230711,161800,3109963410,8480,8480,8480,8480,0
20230711,161700,3109963410,8480,8480,8480,8480,0
20230711,161600,3109963410,8480,8480,8480,8480,0
20230711,161500,3109963410,8480,8480,8480,8480,0
20230711,161400,3109963410,8480,8480,8480,8480,0
20230711,161300,3109963410,8480,8480,8480,8480,0
20230711,161200,3109963410,8480,8480,8480,8480,0
20230711,161100,3109963410,8480,8480,8480,8480,0
20230711,161000,3109963410,8480,8480,8480,8480,0
20230711,160900,3109963410,8480,8480,8480,8480,0
20230711,160800,3109963410,8480,8480,8480,8480,0
20230711,160700,3109963410,8480,8480,8480,8480,0
20230711,160600,3109963410,8480,8480,8480,8480,0
20230711,160500,3109963410,8480,8480,8480,8480,0
20230711,160400,3109963410,8480,8480,8480,8480,0
20230711,160300,3109963410,8480,8480,8480,8480,0
20230711,160200,3109963410,8480,8480,8480,8480,0
20230711,160100,3109963410,8480,8480,8480,8480,0
20230711,160000,3109963410,8480,8480,8480,8480,0
20230711,155900,3109963410,8480,8480,8480,8480,0
20230711,155800,3109963410,8480,8480,8480,8480,0
20230711,155700,3109963410,8480,8480,8480,8480,0
20230711,155600,3109963410,8480,8480,8480,8480,0
20230711,155500,3109963410,8480,8480,8480,8480,0
20230711,155400,3109963410,8480,8480,8480,8480,0
20230711,155300,3109963410,8480,8480,8480,8480,0
20230711,155200,3109963410,8480,8480,8480,8480,0
20230711,155100,3109963410,8480,8480,8480,8480,0
20230711,155000,3109963410,8480,8480,8480,8480,0
20230711,154900,3109963410,8480,8480,8480,8480,9053
20230711,154800,3109963410,8480,8480,8480,8480,0
20230711,154700,3109963410,8480,8480,8480,8480,0
20230711,154600,3109963410,8480,8480,8480,8480,0
20230711,154500,3109963410,8480,8480,8480,8480,0
20230711,154400,3109963410,8480,8480,8480,8480,0
20230711,154300,3109963410,8480,8480,8480,8480,0
20230711,154200,3109963410,8480,8480,8480,8480,0
20230711,154100,3109963410,8480,8480,8480,8480,0
20230711,154000,3109963410,8480,8480,8480,8480,0
20230711,153900,3109963410,8480,8480,8480,8480,0
20230711,153800,3109963410,8480,8480,8480,8480,0
20230711,153700,3109963410,8480,8480,8480,8480,0
20230711,153600,3109963410,8480,8480,8480,8480,0
20230711,153500,3109963410,8480,8480,8480,8480,0
20230711,153400,3109963410,8480,8480,8480,8480,0
20230711,153300,3109963410,8480,8480,8480,8480,0
20230711,153200,3109963410,8480,8480,8480,8480,0
20230711,153100,3109963410,8480,8480,8480,8480,0
20230711,153000,3109963410,8480,8480,8480,8480,9053
20230711,152900,3033193970,8400,8400,8400,8400,0
20230711,152800,3033193970,8400,8400,8400,8400,0
20230711,152700,3033193970,8400,8400,8400,8400,0
20230711,152600,3033193970,8400,8400,8400,8400,0
20230711,152500,3033193970,8400,8400,8400,8400,0
20230711,152400,3033193970,8400,8400,8400,8400,0
20230711,152300,3033193970,8400,8400,8400,8400,0
20230711,152200,3033193970,8400,8400,8400,8400,0
20230711,152100,3033193970,8400,8400,8400,8400,0
20230711,152000,3033193970,8400,8400,8400,8400,0
20230711,151900,3033193970,8400,8350,8400,8350,6966
20230711,151800,2974853370,8360,8360,8360,8360,1176
20230711,151700,2965022010,8350,8350,8360,8350,1918
20230711,151600,2948997230,8330,8340,8340,8330,459
20230711,151500,2945172240,8330,8340,8340,8330,860
20230711,151400,2938003840,8340,8320,8340,8320,767
20230711,151300,2931611110,8320,8340,8340,8320,1050
20230711,151200,2922858390,8360,8360,8360,8360,1328
20230711,151100,2911756310,8360,8340,8360,8330,1399
20230711,151000,2900071250,8340,8340,8340,8330,1700
20230711,150900,2885906950,8340,8350,8350,8340,325
20230711,150800,2883196300,8350,8350,8360,8350,1022
20230711,150700,2874659160,8350,8360,8360,8350,1232
20230711,150600,2864367490,8360,8340,8360,8340,1152
20230711,150500,2854744430,8310,8340,8340,8310,1132
20230711,150400,2845317270,8340,8330,8340,8330,739
20230711,150300,2839155610,8330,8320,8330,8300,1420
20230711,150200,2827334040,8320,8320,8330,8320,362
20230711,150100,2824319010,8320,8320,8320,8310,638
20230711,150000,2819011850,8290,8290,8290,8290,62
20230711,145900,2818497870,8290,8290,8310,8280,659
20230711,145800,2813033740,8310,8310,8310,8310,30
20230711,145700,2812784440,8300,8300,8300,8300,0
20230711,145600,2812784440,8300,8290,8300,8290,148
20230711,145500,2811556100,8290,8290,8290,8290,100
20230711,145400,2810727100,8290,8300,8300,8290,557
20230711,145300,2806109000,8300,8320,8320,8300,1929
20230711,145200,2790082970,8320,8320,8320,8320,22
20230711,145100,2789899930,8320,8330,8330,8320,378
20230711,145000,2786751230,8330,8330,8340,8330,627
20230711,144900,2781528310,8320,8320,8320,8320,101
20230711,144800,2780687990,8300,8290,8300,8290,629
20230711,144700,2775469160,8280,8280,8280,8270,1160
20230711,144600,2765865700,8280,8280,8280,8280,3
20230711,144500,2765840860,8270,8270,8270,8260,1366
20230711,144400,2754549040,8290,8280,8290,8270,220
20230711,144300,2752728420,8280,8280,8280,8280,356
20230711,144200,2749780740,8280,8280,8300,8280,5
20230711,144100,2749739300,8290,8280,8290,8280,464
20230711,144000,2745894920,8290,8290,8290,8290,5
20230711,143900,2745853470,8290,8290,8290,8290,720
20230711,143800,2739884670,8290,8290,8300,8290,89
20230711,143700,2739146770,8290,8300,8300,8290,963
20230711,143600,2731163270,8300,8320,8320,8300,3731
20230711,143500,2700173510,8330,8330,8330,8310,155
20230711,143400,2698883020,8330,8320,8330,8310,617
20230711,143300,2693749440,8320,8300,8320,8300,517
20230711,143200,2689453290,8300,8310,8310,8300,41
20230711,143100,2689112970,8300,8310,8310,8300,62
20230711,143000,2688598350,8280,8320,8320,8280,610
20230711,142900,2683541920,8320,8320,8320,8320,162
20230711,142800,2682194080,8320,8290,8320,8290,813
20230711,142700,2675451210,8290,8280,8290,8280,107
20230711,142600,2674564330,8280,8280,8280,8280,0
20230711,142500,2674564330,8280,8290,8290,8260,204
20230711,142400,2672874580,8290,8290,8290,8290,0
20230711,142300,2672874580,8290,8260,8290,8260,3078
20230711,142200,2647428020,8260,8260,8260,8260,40
20230711,142100,2647097620,8240,8250,8250,8240,617
20230711,142000,2642007380,8250,8250,8250,8250,65
20230711,141900,2641471130,8240,8240,8240,8240,0
20230711,141800,2641471130,8240,8240,8240,8240,81
20230711,141700,2640803690,8250,8260,8260,8250,454
20230711,141600,2637053830,8260,8270,8270,8260,175
20230711,141500,2635606930,8260,8260,8260,8250,194
20230711,141400,2634004510,8260,8260,8260,8260,19
20230711,141300,2633847570,8270,8270,8270,8270,5
20230711,141200,2633806220,8270,8270,8270,8270,10
20230711,141100,2633723520,8260,8250,8260,8250,2405
20230711,141000,2613869060,8250,8240,8250,8240,1803
20230711,140900,2599012120,8240,8230,8240,8230,589
20230711,140800,2594161750,8230,8220,8230,8220,983
20230711,140700,2586073960,8220,8220,8220,8220,281
20230711,140600,2583764140,8220,8230,8230,8200,2200
20230711,140500,2565704470,8210,8230,8230,8210,775
20230711,140400,2559337200,8240,8220,8240,8220,978
20230711,140300,2551289810,8230,8230,8230,8230,60
20230711,140200,2550796010,8230,8230,8230,8230,80
20230711,140100,2550137610,8230,8220,8230,8220,3877
20230711,140000,2518262730,8210,8220,8220,8210,411
20230711,135900,2514886650,8220,8230,8230,8220,251
20230711,135800,2512823420,8230,8210,8230,8210,601
20230711,135700,2507887200,8210,8230,8240,8210,357
20230711,135600,2504950060,8230,8240,8240,8200,1638
20230711,135500,2491509360,8240,8230,8240,8200,1206
20230711,135400,2481615220,8230,8230,8230,8230,200
20230711,135300,2479969220,8230,8230,8230,8220,211
20230711,135200,2478233690,8230,8230,8230,8230,9
20230711,135100,2478159620,8230,8220,8230,8220,3087
20230711,135000,2452783980,8220,8220,8220,8220,450
20230711,134900,2449084980,8220,8230,8240,8220,1817
20230711,134800,2434138870,8240,8230,8240,8230,101
20230711,134700,2433307100,8230,8250,8250,8230,415
20230711,134600,2429891350,8260,8250,8260,8250,12
20230711,134500,2429792240,8260,8250,8260,8250,130
20230711,134400,2428719640,8240,8230,8240,8230,741
20230711,134300,2422618600,8210,8220,8220,8210,114
20230711,134200,2421681550,8200,8190,8220,8190,1059
20230711,134100,2412993980,8190,8180,8190,8170,297
20230711,134000,2410564330,8170,8170,8170,8160,731
20230711,133900,2404596700,8160,8190,8190,8160,1729
20230711,133800,2390460230,8200,8210,8210,8160,3934
20230711,133700,2358275470,8220,8230,8230,8220,1305
20230711,133600,2347546520,8240,8250,8250,8240,18
20230711,133500,2347398190,8240,8250,8250,8240,115
20230711,133400,2346449590,8230,8240,8240,8230,296
20230711,133300,2344013470,8230,8230,8230,8230,0
20230711,133200,2344013470,8230,8250,8250,8230,392
20230711,133100,2340780420,8240,8230,8240,8230,673
20230711,133000,2335236570,8230,8230,8230,8230,193
20230711,132900,2333648180,8230,8230,8230,8230,250
20230711,132800,2331590680,8230,8230,8230,8220,588
20230711,132700,2326752210,8210,8210,8210,8210,1126
20230711,132600,2317507750,8210,8210,8210,8210,0
20230711,132500,2317507750,8210,8210,8210,8200,3457
20230711,132400,2289157260,8240,8230,8240,8200,6978
20230711,132300,2231845580,8240,8240,8240,8240,1
20230711,132200,2231837340,8240,8240,8240,8240,30
20230711,132100,2231590140,8220,8240,8240,8220,333
20230711,132000,2228849870,8240,8240,8240,8240,9
20230711,131900,2228775710,8250,8250,8250,8250,9
20230711,131800,2228701460,8230,8230,8230,8230,0
20230711,131700,2228701460,8230,8220,8240,8220,522
20230711,131600,2224401460,8230,8230,8230,8230,13
20230711,131500,2224294470,8230,8220,8240,8220,151
20230711,131400,2223050750,8240,8230,8240,8220,223
20230711,131300,2221215830,8240,8230,8240,8230,228
20230711,131200,2219339370,8230,8230,8230,8230,50
20230711,131100,2218927870,8230,8230,8230,8230,0
20230711,131000,2218927870,8230,8230,8230,8230,741
20230711,130900,2212829440,8230,8230,8230,8230,1
20230711,130800,2212821210,8240,8250,8250,8240,598
20230711,130700,2207887820,8230,8230,8230,8230,86
20230711,130600,2207180040,8230,8230,8230,8230,0
20230711,130500,2207180040,8230,8250,8250,8230,58
20230711,130400,2206702560,8230,8230,8240,8230,227
20230711,130300,2204834340,8250,8250,8250,8250,101
20230711,130200,2204001090,8250,8260,8260,8250,607
20230711,130100,2198993330,8260,8250,8260,8250,69
20230711,130000,2198424020,8260,8230,8260,8230,405
20230711,125900,2195088640,8230,8240,8240,8230,28
20230711,125800,2194857990,8240,8260,8260,8240,144
20230711,125700,2193670090,8250,8290,8290,8250,190
20230711,125600,2192101340,8290,8290,8290,8290,11
20230711,125500,2192010150,8290,8280,8290,8280,1046
20230711,125400,2183339950,8290,8250,8290,8250,1000
20230711,125300,2175060590,8240,8240,8240,8240,0
20230711,125200,2175060590,8240,8240,8240,8240,70
20230711,125100,2174483790,8210,8240,8240,8210,100
20230711,125000,2173662060,8240,8240,8240,8240,148
20230711,124900,2172442540,8210,8210,8210,8210,0
20230711,124800,2172442540,8210,8220,8220,8210,1046
20230711,124700,2163848790,8210,8210,8220,8210,121
20230711,124600,2162855360,8210,8220,8220,8200,1738
20230711,124500,2148582430,8210,8250,8250,8210,948
20230711,124400,2140785580,8240,8240,8240,8220,862
20230711,124300,2133692750,8220,8240,8240,8200,4564
20230711,124200,2096213010,8240,8260,8260,8220,4383
20230711,124100,2060097860,8260,8280,8290,8260,9649
20230711,124000,1980356880,8290,8290,8290,8280,650
20230711,123900,1974972140,8290,8290,8290,8290,1030
20230711,123800,1966433440,8290,8300,8310,8290,811
20230711,123700,1959700150,8300,8300,8300,8300,0
20230711,123600,1959700150,8300,8300,8300,8300,3
20230711,123500,1959675250,8310,8310,8310,8300,141
20230711,123400,1958504870,8300,8300,8300,8300,494
20230711,123300,1954404670,8290,8290,8290,8290,0
20230711,123200,1954404670,8290,8290,8300,8290,403
20230711,123100,1951059880,8290,8310,8310,8290,1425
20230711,123000,1939235030,8320,8320,8320,8310,229
20230711,122900,1937330640,8320,8350,8350,8320,52
20230711,122800,1936896470,8350,8350,8350,8350,2
20230711,122700,1936879770,8350,8350,8350,8350,1
20230711,122600,1936871420,8350,8320,8350,8320,20
20230711,122500,1936704510,8330,8330,8330,8330,10
20230711,122400,1936621210,8330,8350,8350,8330,157
20230711,122300,1935313260,8350,8350,8350,8350,10
20230711,122200,1935229760,8350,8350,8350,8350,0
20230711,122100,1935229760,8350,8350,8350,8350,69
20230711,122000,1934653610,8360,8360,8360,8360,8
20230711,121900,1934586730,8360,8360,8360,8360,137
20230711,121800,1933441410,8360,8320,8360,8300,1518
20230711,121700,1920831240,8320,8320,8320,8320,63
20230711,121600,1920307080,8320,8320,8320,8310,446
20230711,121500,1916597360,8320,8320,8320,8320,421
20230711,121400,1913094640,8320,8320,8320,8320,0
20230711,121300,1913094640,8320,8320,8320,8320,15
20230711,121200,1912969840,8340,8330,8340,8330,500
20230711,121100,1908801500,8340,8300,8340,8300,403
20230711,121000,1905456560,8300,8300,8300,8300,1882
20230711,120900,1889835960,8300,8310,8310,8300,1968
20230711,120800,1873492130,8320,8320,8320,8320,470
20230711,120700,1869581730,8320,8340,8340,8320,36
20230711,120600,1869281810,8340,8340,8340,8340,0
20230711,120500,1869281810,8340,8330,8340,8320,260
20230711,120400,1867117800,8330,8340,8340,8330,7
20230711,120300,1867059440,8340,8340,8340,8340,0
20230711,120200,1867059440,8340,8340,8340,8340,15
20230711,120100,1866934340,8340,8340,8340,8340,540
20230711,120000,1862430740,8340,8350,8350,8340,688
20230711,115900,1856686710,8370,8370,8370,8370,351
20230711,115800,1853748840,8370,8370,8370,8370,0
20230711,115700,1853748840,8370,8370,8370,8370,1
20230711,115600,1853740470,8380,8340,8380,8340,2
20230711,115500,1853723750,8340,8350,8350,8340,360
20230711,115400,1850718630,8350,8360,8370,8350,656
20230711,115300,1845230250,8380,8380,8380,8350,130
20230711,115200,1844143010,8380,8370,8380,8370,2
20230711,115100,1844126260,8350,8330,8380,8330,1956
20230711,115000,1827803680,8330,8340,8340,8290,4750
20230711,114900,1788313110,8400,8400,8400,8400,0
20230711,114800,1788313110,8400,8320,8400,8320,3206
20230711,114700,1761429170,8320,8340,8340,8320,1809
20230711,114600,1746362380,8330,8330,8330,8330,70
20230711,114500,1745779280,8330,8330,8330,8330,0
20230711,114400,1745779280,8330,8350,8350,8330,814
20230711,114300,1738984940,8380,8380,8380,8380,2
20230711,114200,1738968180,8360,8370,8370,8360,365
20230711,114100,1735915320,8370,8370,8370,8370,869
20230711,114000,1728641790,8370,8370,8370,8370,0
20230711,113900,1728641790,8370,8370,8370,8370,293
20230711,113800,1726189380,8370,8360,8370,8360,102
20230711,113700,1725336460,8360,8360,8360,8360,11
20230711,113600,1725244500,8360,8360,8360,8360,304
20230711,113500,1722703060,8360,8370,8370,8360,121
20230711,113400,1721690440,8370,8370,8380,8370,929
20230711,113300,1713912680,8370,8370,8370,8370,435
20230711,113200,1710271730,8370,8380,8380,8370,9
20230711,113100,1710196390,8380,8360,8380,8360,272
20230711,113000,1707922450,8360,8360,8360,8360,10
20230711,112900,1707838850,8360,8360,8360,8360,164
20230711,112800,1706467810,8380,8380,8380,8380,9
20230711,112700,1706392390,8350,8350,8350,8350,0
20230711,112600,1706392390,8350,8350,8350,8350,0
20230711,112500,1706392390,8350,8350,8350,8350,200
20230711,112400,1704722390,8350,8340,8350,8340,80
20230711,112300,1704054890,8340,8330,8340,8330,211
20230711,112200,1702295460,8330,8330,8330,8320,434
20230711,112100,1698681140,8340,8320,8340,8320,1135
20230711,112000,1689237540,8330,8330,8330,8330,85
20230711,111900,1688529490,8330,8350,8350,8330,1049
20230711,111800,1679790630,8350,8340,8350,8340,526
20230711,111700,1675401740,8340,8340,8340,8340,371
20230711,111600,1672307600,8350,8350,8350,8350,113
20230711,111500,1671364050,8340,8350,8350,8340,640
20230711,111400,1666023300,8350,8350,8350,8350,57
20230711,111300,1665547350,8370,8370,8370,8370,400
20230711,111200,1662199350,8350,8350,8350,8350,0
20230711,111100,1662199350,8350,8380,8380,8350,2
20230711,111000,1662182620,8350,8350,8350,8350,0
20230711,110900,1662182620,8350,8350,8350,8350,262
20230711,110800,1659994920,8350,8380,8380,8350,600
20230711,110700,1654969920,8340,8340,8340,8340,1
20230711,110600,1654961580,8340,8340,8340,8340,445
20230711,110500,1651250280,8340,8350,8380,8340,175
20230711,110400,1649790730,8350,8350,8350,8350,168
20230711,110300,1648387930,8380,8360,8380,8350,401
20230711,110200,1645039390,8380,8380,8380,8380,3
20230711,110100,1645014250,8350,8350,8350,8350,338
20230711,110000,1642191950,8380,8360,8380,8350,2077
20230711,105900,1624823490,8350,8360,8360,8350,662
20230711,105800,1619289380,8360,8370,8370,8360,918
20230711,105700,1611605730,8380,8400,8400,8380,20
20230711,105600,1611437930,8400,8390,8400,8390,821
20230711,105500,1604546530,8390,8390,8390,8370,560
20230711,105400,1599854030,8390,8390,8390,8390,584
20230711,105300,1594954270,8390,8390,8390,8390,130
20230711,105200,1593863570,8390,8390,8400,8390,288
20230711,105100,1591446970,8390,8400,8400,8390,351
20230711,105000,1588499610,8400,8390,8400,8390,178
20230711,104900,1587004860,8400,8390,8400,8390,798
20230711,104800,1580306970,8400,8390,8400,8390,322
20230711,104700,1577602470,8390,8390,8390,8390,243
20230711,104600,1575563700,8400,8400,8400,8400,561
20230711,104500,1570851300,8390,8380,8390,8380,458
20230711,104400,1567009220,8380,8360,8380,8360,334
20230711,104300,1564216400,8380,8380,8380,8380,3
20230711,104200,1564191260,8360,8360,8360,8360,194
20230711,104100,1562569420,8360,8360,8360,8360,50
20230711,104000,1562151420,8360,8380,8380,8360,789
20230711,103900,1555543520,8400,8400,8400,8400,0
20230711,103800,1555543520,8400,8370,8400,8360,3021
20230711,103700,1530271140,8400,8370,8410,8370,3178
20230711,103600,1503616260,8400,8380,8400,8370,559
20230711,103500,1498927560,8360,8390,8390,8360,337
20230711,103400,1496108390,8380,8380,8380,8360,134
20230711,103300,1494986920,8370,8370,8390,8370,386
20230711,103200,1491756080,8380,8380,8380,8380,506
20230711,103100,1487515800,8380,8390,8390,8380,105
20230711,103000,1486634880,8390,8390,8390,8380,95
20230711,102900,1485838730,8390,8380,8390,8380,778
20230711,102800,1479317590,8390,8390,8390,8390,89
20230711,102700,1478570880,8390,8390,8390,8390,63
20230711,102600,1478042310,8390,8390,8390,8390,67
20230711,102500,1477480180,8390,8380,8400,8380,391
20230711,102400,1474199220,8380,8390,8390,8380,683
20230711,102300,1468471390,8390,8390,8390,8390,250
20230711,102200,1466373890,8390,8390,8390,8390,265
20230711,102100,1464150540,8390,8390,8390,8390,1
20230711,102000,1464142150,8360,8390,8390,8360,1317
20230711,101900,1453114100,8390,8390,8400,8390,115
20230711,101800,1452149230,8380,8370,8380,8370,304
20230711,101700,1449604630,8370,8390,8400,8370,8
20230711,101600,1449537540,8370,8370,8380,8370,1009
20230711,101500,1441089270,8370,8400,8410,8370,1502
20230711,101400,1428492280,8400,8410,8410,8400,77
20230711,101300,1427844890,8410,8400,8410,8400,293
20230711,101200,1425382970,8400,8400,8400,8390,521
20230711,101100,1421007070,8390,8390,8400,8390,52
20230711,101000,1420570780,8380,8380,8380,8380,1
20230711,100900,1420562400,8370,8370,8370,8370,0
20230711,100800,1420562400,8370,8370,8370,8370,21
20230711,100700,1420386630,8410,8400,8410,8370,914
20230711,100600,1412713690,8400,8390,8410,8370,689
20230711,100500,1406929590,8360,8370,8380,8360,244
20230711,100400,1404886250,8350,8370,8370,8350,357
20230711,100300,1401903500,8330,8340,8340,8330,585
20230711,100200,1397030400,8330,8340,8340,8330,816
20230711,100100,1390229510,8340,8360,8360,8340,676
20230711,100000,1384589070,8350,8380,8380,8350,1021
20230711,095900,1376051170,8360,8370,8370,8350,611
20230711,095800,1370942040,8370,8370,8380,8350,149
20230711,095700,1369695780,8360,8360,8360,8360,158
20230711,095600,1368374900,8340,8330,8350,8330,2957
20230711,095500,1343718240,8330,8360,8360,8330,5280
20230711,095400,1299664880,8370,8390,8390,8370,1534
20230711,095300,1286822360,8390,8390,8390,8390,19
20230711,095200,1286662950,8390,8400,8400,8390,855
20230711,095100,1279488840,8400,8410,8410,8400,221
20230711,095000,1277632340,8410,8400,8410,8390,650
20230711,094900,1272178620,8390,8400,8400,8390,560
20230711,094800,1267479390,8390,8390,8390,8380,470
20230711,094700,1263537370,8390,8410,8410,8390,173
20230711,094600,1262085150,8400,8400,8410,8400,111
20230711,094500,1261152650,8390,8390,8390,8390,255
20230711,094400,1259013200,8390,8400,8400,8390,667
20230711,094300,1253414620,8400,8420,8420,8400,490
20230711,094200,1249292500,8410,8390,8410,8380,995
20230711,094100,1240944000,8390,8410,8420,8370,796
20230711,094000,1234267460,8370,8380,8380,8370,2000
20230711,093900,1217517220,8380,8390,8420,8370,2867
20230711,093800,1193489850,8390,8400,8420,8390,938
20230711,093700,1185613560,8440,8420,8440,8400,541
20230711,093600,1181068390,8420,8450,8450,8420,654
20230711,093500,1175561680,8440,8440,8440,8440,222
20230711,093400,1173688000,8440,8440,8440,8420,30
20230711,093300,1173434820,8420,8420,8450,8420,128
20230711,093200,1172356730,8420,8420,8420,8420,4
20230711,093100,1172323050,8420,8410,8440,8380,4420
20230711,093000,1135136390,8410,8410,8450,8410,542
20230711,092900,1130572840,8400,8400,8420,8400,1757
20230711,092800,1115813290,8400,8430,8430,8390,1370
20230711,092700,1104289200,8450,8410,8450,8380,3487
20230711,092600,1075024680,8410,8470,8480,8410,5042
20230711,092500,1032514280,8470,8520,8520,8450,3301
20230711,092400,1004514960,8500,8520,8520,8500,367
20230711,092300,1001388960,8520,8500,8520,8500,277
20230711,092200,999029720,8500,8530,8530,8500,693
20230711,092100,993131070,8520,8570,8570,8520,3787
20230711,092000,960782780,8570,8590,8610,8560,3122
20230711,091900,933981750,8570,8540,8610,8530,3600
20230711,091800,903079970,8600,8510,8620,8480,7386
20230711,091700,839830370,8510,8550,8570,8500,1192
20230711,091600,829632330,8550,8530,8560,8520,6204
20230711,091500,776618960,8530,8470,8540,8460,4718
20230711,091400,736494600,8470,8500,8500,8450,2363
20230711,091300,716495460,8500,8480,8520,8470,2479
20230711,091200,695433920,8490,8490,8520,8490,1039
20230711,091100,686608850,8530,8470,8540,8430,6343
20230711,091000,632809910,8460,8430,8470,8420,1846
20230711,090900,617223510,8430,8460,8470,8420,2581
20230711,090800,595457430,8420,8480,8480,8280,3828
20230711,090700,563254490,8480,8430,8480,8210,12750
20230711,090600,457002590,8420,8470,8490,8420,3245
20230711,090500,429565340,8480,8540,8540,8470,781
20230711,090400,422938000,8540,8530,8540,8480,6234
20230711,090300,369883650,8530,8480,8540,8470,7831
20230711,090200,303276220,8480,8400,8530,8400,9370
20230711,090100,223833660,8420,8360,8420,8280,5310
20230711,090000,179365960,8350,8230,8350,8220,21274