stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,205400,2773309240,8350,8350,8350,8350,4625
20230712,205300,2773309240,8350,8350,8350,8350,0
20230712,205200,2773309240,8350,8350,8350,8350,0
20230712,205100,2773309240,8350,8350,8350,8350,0
20230712,205000,2773309240,8350,8350,8350,8350,0
20230712,204900,2773309240,8350,8350,8350,8350,0
20230712,204800,2773309240,8350,8350,8350,8350,0
20230712,204700,2773309240,8350,8350,8350,8350,0
20230712,204600,2773309240,8350,8350,8350,8350,0
20230712,204500,2773309240,8350,8350,8350,8350,0
20230712,204400,2773309240,8350,8350,8350,8350,0
20230712,204300,2773309240,8350,8350,8350,8350,0
20230712,204200,2773309240,8350,8350,8350,8350,0
20230712,204100,2773309240,8350,8350,8350,8350,0
20230712,204000,2773309240,8350,8350,8350,8350,0
20230712,203900,2773309240,8350,8350,8350,8350,0
20230712,203800,2773309240,8350,8350,8350,8350,0
20230712,203700,2773309240,8350,8350,8350,8350,0
20230712,203600,2773309240,8350,8350,8350,8350,0
20230712,203500,2773309240,8350,8350,8350,8350,0
20230712,203400,2773309240,8350,8350,8350,8350,0
20230712,203300,2773309240,8350,8350,8350,8350,0
20230712,203200,2773309240,8350,8350,8350,8350,0
20230712,203100,2773309240,8350,8350,8350,8350,0
20230712,203000,2773309240,8350,8350,8350,8350,0
20230712,202900,2773309240,8350,8350,8350,8350,0
20230712,202800,2773309240,8350,8350,8350,8350,0
20230712,202700,2773309240,8350,8350,8350,8350,0
20230712,202600,2773309240,8350,8350,8350,8350,0
20230712,202500,2773309240,8350,8350,8350,8350,0
20230712,202400,2773309240,8350,8350,8350,8350,4625
20230712,202300,2773309240,8350,8350,8350,8350,0
20230712,202200,2773309240,8350,8350,8350,8350,0
20230712,202100,2773309240,8350,8350,8350,8350,0
20230712,202000,2773309240,8350,8350,8350,8350,0
20230712,201900,2773309240,8350,8350,8350,8350,0
20230712,201800,2773309240,8350,8350,8350,8350,0
20230712,201700,2773309240,8350,8350,8350,8350,0
20230712,201600,2773309240,8350,8350,8350,8350,0
20230712,201500,2773309240,8350,8350,8350,8350,0
20230712,201400,2773309240,8350,8350,8350,8350,0
20230712,201300,2773309240,8350,8350,8350,8350,0
20230712,201200,2773309240,8350,8350,8350,8350,0
20230712,201100,2773309240,8350,8350,8350,8350,0
20230712,201000,2773309240,8350,8350,8350,8350,0
20230712,200900,2773309240,8350,8350,8350,8350,0
20230712,200800,2773309240,8350,8350,8350,8350,0
20230712,200700,2773309240,8350,8350,8350,8350,0
20230712,200600,2773309240,8350,8350,8350,8350,0
20230712,200500,2773309240,8350,8350,8350,8350,0
20230712,200400,2773309240,8350,8350,8350,8350,0
20230712,200300,2773309240,8350,8350,8350,8350,0
20230712,200200,2773309240,8350,8350,8350,8350,0
20230712,200100,2773309240,8350,8350,8350,8350,0
20230712,200000,2773309240,8350,8350,8350,8350,0
20230712,195900,2773309240,8350,8350,8350,8350,0
20230712,195800,2773309240,8350,8350,8350,8350,0
20230712,195700,2773309240,8350,8350,8350,8350,0
20230712,195600,2773309240,8350,8350,8350,8350,0
20230712,195500,2773309240,8350,8350,8350,8350,0
20230712,195400,2773309240,8350,8350,8350,8350,4625
20230712,195300,2773309240,8350,8350,8350,8350,0
20230712,195200,2773309240,8350,8350,8350,8350,0
20230712,195100,2773309240,8350,8350,8350,8350,0
20230712,195000,2773309240,8350,8350,8350,8350,0
20230712,194900,2773309240,8350,8350,8350,8350,0
20230712,194800,2773309240,8350,8350,8350,8350,0
20230712,194700,2773309240,8350,8350,8350,8350,0
20230712,194600,2773309240,8350,8350,8350,8350,0
20230712,194500,2773309240,8350,8350,8350,8350,0
20230712,194400,2773309240,8350,8350,8350,8350,0
20230712,194300,2773309240,8350,8350,8350,8350,0
20230712,194200,2773309240,8350,8350,8350,8350,0
20230712,194100,2773309240,8350,8350,8350,8350,0
20230712,194000,2773309240,8350,8350,8350,8350,0
20230712,193900,2773309240,8350,8350,8350,8350,0
20230712,193800,2773309240,8350,8350,8350,8350,0
20230712,193700,2773309240,8350,8350,8350,8350,0
20230712,193600,2773309240,8350,8350,8350,8350,0
20230712,193500,2773309240,8350,8350,8350,8350,0
20230712,193400,2773309240,8350,8350,8350,8350,0
20230712,193300,2773309240,8350,8350,8350,8350,0
20230712,193200,2773309240,8350,8350,8350,8350,0
20230712,193100,2773309240,8350,8350,8350,8350,0
20230712,193000,2773309240,8350,8350,8350,8350,0
20230712,192900,2773309240,8350,8350,8350,8350,0
20230712,192800,2773309240,8350,8350,8350,8350,0
20230712,192700,2773309240,8350,8350,8350,8350,0
20230712,192600,2773309240,8350,8350,8350,8350,0
20230712,192500,2773309240,8350,8350,8350,8350,0
20230712,192400,2773309240,8350,8350,8350,8350,4625
20230712,192300,2773309240,8350,8350,8350,8350,0
20230712,192200,2773309240,8350,8350,8350,8350,0
20230712,192100,2773309240,8350,8350,8350,8350,0
20230712,192000,2773309240,8350,8350,8350,8350,0
20230712,191900,2773309240,8350,8350,8350,8350,0
20230712,191800,2773309240,8350,8350,8350,8350,0
20230712,191700,2773309240,8350,8350,8350,8350,0
20230712,191600,2773309240,8350,8350,8350,8350,0
20230712,191500,2773309240,8350,8350,8350,8350,0
20230712,191400,2773309240,8350,8350,8350,8350,0
20230712,191300,2773309240,8350,8350,8350,8350,0
20230712,191200,2773309240,8350,8350,8350,8350,0
20230712,191100,2773309240,8350,8350,8350,8350,0
20230712,191000,2773309240,8350,8350,8350,8350,0
20230712,190900,2773309240,8350,8350,8350,8350,0
20230712,190800,2773309240,8350,8350,8350,8350,0
20230712,190700,2773309240,8350,8350,8350,8350,0
20230712,190600,2773309240,8350,8350,8350,8350,0
20230712,190500,2773309240,8350,8350,8350,8350,0
20230712,190400,2773309240,8350,8350,8350,8350,0
20230712,190300,2773309240,8350,8350,8350,8350,0
20230712,190200,2773309240,8350,8350,8350,8350,0
20230712,190100,2773309240,8350,8350,8350,8350,0
20230712,190000,2773309240,8350,8350,8350,8350,0
20230712,185900,2773309240,8350,8350,8350,8350,0
20230712,185800,2773309240,8350,8350,8350,8350,0
20230712,185700,2773309240,8350,8350,8350,8350,0
20230712,185600,2773309240,8350,8350,8350,8350,0
20230712,185500,2773309240,8350,8350,8350,8350,0
20230712,185400,2773309240,8350,8350,8350,8350,4625
20230712,185300,2773309240,8350,8350,8350,8350,0
20230712,185200,2773309240,8350,8350,8350,8350,0
20230712,185100,2773309240,8350,8350,8350,8350,0
20230712,185000,2773309240,8350,8350,8350,8350,0
20230712,184900,2773309240,8350,8350,8350,8350,0
20230712,184800,2773309240,8350,8350,8350,8350,0
20230712,184700,2773309240,8350,8350,8350,8350,0
20230712,184600,2773309240,8350,8350,8350,8350,0
20230712,184500,2773309240,8350,8350,8350,8350,0
20230712,184400,2773309240,8350,8350,8350,8350,0
20230712,184300,2773309240,8350,8350,8350,8350,0
20230712,184200,2773309240,8350,8350,8350,8350,0
20230712,184100,2773309240,8350,8350,8350,8350,0
20230712,184000,2773309240,8350,8350,8350,8350,0
20230712,183900,2773309240,8350,8350,8350,8350,0
20230712,183800,2773309240,8350,8350,8350,8350,0
20230712,183700,2773309240,8350,8350,8350,8350,0
20230712,183600,2773309240,8350,8350,8350,8350,0
20230712,183500,2773309240,8350,8350,8350,8350,0
20230712,183400,2773309240,8350,8350,8350,8350,0
20230712,183300,2773309240,8350,8350,8350,8350,0
20230712,183200,2773309240,8350,8350,8350,8350,0
20230712,183100,2773309240,8350,8350,8350,8350,0
20230712,183000,2773309240,8350,8350,8350,8350,0
20230712,182900,2773309240,8350,8350,8350,8350,0
20230712,182800,2773309240,8350,8350,8350,8350,0
20230712,182700,2773309240,8350,8350,8350,8350,0
20230712,182600,2773309240,8350,8350,8350,8350,0
20230712,182500,2773309240,8350,8350,8350,8350,0
20230712,182400,2773309240,8350,8350,8350,8350,4625
20230712,182300,2773309240,8350,8350,8350,8350,0
20230712,182200,2773309240,8350,8350,8350,8350,0
20230712,182100,2773309240,8350,8350,8350,8350,0
20230712,182000,2773309240,8350,8350,8350,8350,0
20230712,181900,2773309240,8350,8350,8350,8350,0
20230712,181800,2773309240,8350,8350,8350,8350,0
20230712,181700,2773309240,8350,8350,8350,8350,0
20230712,181600,2773309240,8350,8350,8350,8350,0
20230712,181500,2773309240,8350,8350,8350,8350,0
20230712,181400,2773309240,8350,8350,8350,8350,0
20230712,181300,2773309240,8350,8350,8350,8350,0
20230712,181200,2773309240,8350,8350,8350,8350,0
20230712,181100,2773309240,8350,8350,8350,8350,0
20230712,181000,2773309240,8350,8350,8350,8350,0
20230712,180900,2773309240,8350,8350,8350,8350,0
20230712,180800,2773309240,8350,8350,8350,8350,0
20230712,180700,2773309240,8350,8350,8350,8350,0
20230712,180600,2773309240,8350,8350,8350,8350,0
20230712,180500,2773309240,8350,8350,8350,8350,0
20230712,180400,2773309240,8350,8350,8350,8350,0
20230712,180300,2773309240,8350,8350,8350,8350,0
20230712,180200,2773309240,8350,8350,8350,8350,0
20230712,180100,2773309240,8350,8350,8350,8350,0
20230712,180000,2773309240,8350,8350,8350,8350,0
20230712,175900,2773309240,8350,8350,8350,8350,0
20230712,175800,2773309240,8350,8350,8350,8350,0
20230712,175700,2773309240,8350,8350,8350,8350,0
20230712,175600,2773309240,8350,8350,8350,8350,0
20230712,175500,2773309240,8350,8350,8350,8350,0
20230712,175400,2773309240,8350,8350,8350,8350,4625
20230712,175300,2773309240,8350,8350,8350,8350,0
20230712,175200,2773309240,8350,8350,8350,8350,0
20230712,175100,2773309240,8350,8350,8350,8350,0
20230712,175000,2773309240,8350,8350,8350,8350,0
20230712,174900,2773309240,8350,8350,8350,8350,0
20230712,174800,2773309240,8350,8350,8350,8350,0
20230712,174700,2773309240,8350,8350,8350,8350,0
20230712,174600,2773309240,8350,8350,8350,8350,0
20230712,174500,2773309240,8350,8350,8350,8350,0
20230712,174400,2773309240,8350,8350,8350,8350,0
20230712,174300,2773309240,8350,8350,8350,8350,0
20230712,174200,2773309240,8350,8350,8350,8350,0
20230712,174100,2773309240,8350,8350,8350,8350,0
20230712,174000,2773309240,8350,8350,8350,8350,0
20230712,173900,2773309240,8350,8350,8350,8350,0
20230712,173800,2773309240,8350,8350,8350,8350,0
20230712,173700,2773309240,8350,8350,8350,8350,0
20230712,173600,2773309240,8350,8350,8350,8350,0
20230712,173500,2773309240,8350,8350,8350,8350,0
20230712,173400,2773309240,8350,8350,8350,8350,0
20230712,173300,2773309240,8350,8350,8350,8350,0
20230712,173200,2773309240,8350,8350,8350,8350,0
20230712,173100,2773309240,8350,8350,8350,8350,0
20230712,173000,2773309240,8350,8350,8350,8350,0
20230712,172900,2773309240,8350,8350,8350,8350,0
20230712,172800,2773309240,8350,8350,8350,8350,0
20230712,172700,2773309240,8350,8350,8350,8350,0
20230712,172600,2773309240,8350,8350,8350,8350,0
20230712,172500,2773309240,8350,8350,8350,8350,0
20230712,172400,2773309240,8350,8350,8350,8350,4625
20230712,172300,2773309240,8350,8350,8350,8350,0
20230712,172200,2773309240,8350,8350,8350,8350,0
20230712,172100,2773309240,8350,8350,8350,8350,0
20230712,172000,2773309240,8350,8350,8350,8350,0
20230712,171900,2773309240,8350,8350,8350,8350,0
20230712,171800,2773309240,8350,8350,8350,8350,0
20230712,171700,2773309240,8350,8350,8350,8350,0
20230712,171600,2773309240,8350,8350,8350,8350,0
20230712,171500,2773309240,8350,8350,8350,8350,0
20230712,171400,2773309240,8350,8350,8350,8350,0
20230712,171300,2773309240,8350,8350,8350,8350,0
20230712,171200,2773309240,8350,8350,8350,8350,0
20230712,171100,2773309240,8350,8350,8350,8350,0
20230712,171000,2773309240,8350,8350,8350,8350,0
20230712,170900,2773309240,8350,8350,8350,8350,0
20230712,170800,2773309240,8350,8350,8350,8350,0
20230712,170700,2773309240,8350,8350,8350,8350,0
20230712,170600,2773309240,8350,8350,8350,8350,0
20230712,170500,2773309240,8350,8350,8350,8350,0
20230712,170400,2773309240,8350,8350,8350,8350,0
20230712,170300,2773309240,8350,8350,8350,8350,0
20230712,170200,2773309240,8350,8350,8350,8350,0
20230712,170100,2773309240,8350,8350,8350,8350,0
20230712,170000,2773309240,8350,8350,8350,8350,0
20230712,165900,2773309240,8350,8350,8350,8350,0
20230712,165800,2773309240,8350,8350,8350,8350,0
20230712,165700,2773309240,8350,8350,8350,8350,0
20230712,165600,2773309240,8350,8350,8350,8350,0
20230712,165500,2773309240,8350,8350,8350,8350,0
20230712,165400,2773309240,8350,8350,8350,8350,4625
20230712,165300,2773309240,8350,8350,8350,8350,0
20230712,165200,2773309240,8350,8350,8350,8350,0
20230712,165100,2773309240,8350,8350,8350,8350,0
20230712,165000,2773309240,8350,8350,8350,8350,0
20230712,164900,2773309240,8350,8350,8350,8350,0
20230712,164800,2773309240,8350,8350,8350,8350,0
20230712,164700,2773309240,8350,8350,8350,8350,0
20230712,164600,2773309240,8350,8350,8350,8350,0
20230712,164500,2773309240,8350,8350,8350,8350,0
20230712,164400,2773309240,8350,8350,8350,8350,0
20230712,164300,2773309240,8350,8350,8350,8350,0
20230712,164200,2773309240,8350,8350,8350,8350,0
20230712,164100,2773309240,8350,8350,8350,8350,0
20230712,164000,2773309240,8350,8350,8350,8350,0
20230712,163900,2773309240,8350,8350,8350,8350,0
20230712,163800,2773309240,8350,8350,8350,8350,0
20230712,163700,2773309240,8350,8350,8350,8350,0
20230712,163600,2773309240,8350,8350,8350,8350,0
20230712,163500,2773309240,8350,8350,8350,8350,0
20230712,163400,2773309240,8350,8350,8350,8350,0
20230712,163300,2773309240,8350,8350,8350,8350,0
20230712,163200,2773309240,8350,8350,8350,8350,0
20230712,163100,2773309240,8350,8350,8350,8350,0
20230712,163000,2773309240,8350,8350,8350,8350,0
20230712,162900,2773309240,8350,8350,8350,8350,0
20230712,162800,2773309240,8350,8350,8350,8350,0
20230712,162700,2773309240,8350,8350,8350,8350,0
20230712,162600,2773309240,8350,8350,8350,8350,0
20230712,162500,2773309240,8350,8350,8350,8350,0
20230712,162400,2773309240,8350,8350,8350,8350,4625
20230712,162300,2773309240,8350,8350,8350,8350,0
20230712,162200,2773309240,8350,8350,8350,8350,0
20230712,162100,2773309240,8350,8350,8350,8350,0
20230712,162000,2773309240,8350,8350,8350,8350,0
20230712,161900,2773309240,8350,8350,8350,8350,0
20230712,161800,2773309240,8350,8350,8350,8350,0
20230712,161700,2773309240,8350,8350,8350,8350,0
20230712,161600,2773309240,8350,8350,8350,8350,0
20230712,161500,2773309240,8350,8350,8350,8350,0
20230712,161400,2773309240,8350,8350,8350,8350,0
20230712,161300,2773309240,8350,8350,8350,8350,0
20230712,161200,2773309240,8350,8350,8350,8350,0
20230712,161100,2773309240,8350,8350,8350,8350,0
20230712,161000,2773309240,8350,8350,8350,8350,0
20230712,160900,2773309240,8350,8350,8350,8350,0
20230712,160800,2773309240,8350,8350,8350,8350,0
20230712,160700,2773309240,8350,8350,8350,8350,0
20230712,160600,2773309240,8350,8350,8350,8350,0
20230712,160500,2773309240,8350,8350,8350,8350,0
20230712,160400,2773309240,8350,8350,8350,8350,0
20230712,160300,2773309240,8350,8350,8350,8350,0
20230712,160200,2773309240,8350,8350,8350,8350,0
20230712,160100,2773309240,8350,8350,8350,8350,0
20230712,160000,2773309240,8350,8350,8350,8350,0
20230712,155900,2773309240,8350,8350,8350,8350,0
20230712,155800,2773309240,8350,8350,8350,8350,0
20230712,155700,2773309240,8350,8350,8350,8350,0
20230712,155600,2773309240,8350,8350,8350,8350,0
20230712,155500,2773309240,8350,8350,8350,8350,0
20230712,155400,2773309240,8350,8350,8350,8350,4625
20230712,155300,2773309240,8350,8350,8350,8350,0
20230712,155200,2773309240,8350,8350,8350,8350,0
20230712,155100,2773309240,8350,8350,8350,8350,0
20230712,155000,2773309240,8350,8350,8350,8350,0
20230712,154900,2773309240,8350,8350,8350,8350,0
20230712,154800,2773309240,8350,8350,8350,8350,0
20230712,154700,2773309240,8350,8350,8350,8350,0
20230712,154600,2773309240,8350,8350,8350,8350,0
20230712,154500,2773309240,8350,8350,8350,8350,0
20230712,154400,2773309240,8350,8350,8350,8350,0
20230712,154300,2773309240,8350,8350,8350,8350,0
20230712,154200,2773309240,8350,8350,8350,8350,0
20230712,154100,2773309240,8350,8350,8350,8350,0
20230712,154000,2773309240,8350,8350,8350,8350,0
20230712,153900,2773309240,8350,8350,8350,8350,0
20230712,153800,2773309240,8350,8350,8350,8350,0
20230712,153700,2773309240,8350,8350,8350,8350,0
20230712,153600,2773309240,8350,8350,8350,8350,0
20230712,153500,2773309240,8350,8350,8350,8350,0
20230712,153400,2773309240,8350,8350,8350,8350,0
20230712,153300,2773309240,8350,8350,8350,8350,0
20230712,153200,2773309240,8350,8350,8350,8350,0
20230712,153100,2773309240,8350,8350,8350,8350,0
20230712,153000,2773309240,8350,8350,8350,8350,4625
20230712,152900,2734690490,8350,8350,8350,8350,0
20230712,152800,2734690490,8350,8350,8350,8350,0
20230712,152700,2734690490,8350,8350,8350,8350,0
20230712,152600,2734690490,8350,8350,8350,8350,0
20230712,152500,2734690490,8350,8350,8350,8350,0
20230712,152400,2734690490,8350,8350,8350,8350,0
20230712,152300,2734690490,8350,8350,8350,8350,0
20230712,152200,2734690490,8350,8350,8350,8350,0
20230712,152100,2734690490,8350,8350,8350,8350,0
20230712,152000,2734690490,8350,8350,8350,8350,0
20230712,151900,2734690490,8350,8350,8350,8310,9456
20230712,151800,2656005890,8350,8350,8360,8350,1113
20230712,151700,2646712330,8350,8360,8360,8350,122
20230712,151600,2645693510,8350,8350,8360,8320,1704
20230712,151500,2631479510,8360,8360,8360,8350,28
20230712,151400,2631245640,8350,8360,8360,8350,1783
20230712,151300,2616357580,8370,8360,8370,8360,162
20230712,151200,2615003250,8360,8360,8360,8350,609
20230712,151100,2609912100,8360,8360,8360,8360,12
20230712,151000,2609811780,8360,8360,8360,8360,1
20230712,150900,2609803420,8350,8350,8350,8350,262
20230712,150800,2607615720,8360,8360,8360,8360,20
20230712,150700,2607448520,8360,8350,8360,8350,483
20230712,150600,2603415210,8360,8360,8360,8360,85
20230712,150500,2602704610,8360,8340,8360,8340,102
20230712,150400,2601853890,8360,8350,8360,8350,457
20230712,150300,2598037520,8330,8330,8350,8330,3387
20230712,150200,2569823270,8340,8330,8340,8330,1461
20230712,150100,2557650950,8330,8330,8330,8330,270
20230712,150000,2555401850,8330,8330,8330,8330,250
20230712,145900,2553319350,8320,8330,8330,8320,303
20230712,145800,2550797270,8330,8320,8340,8320,203
20230712,145700,2549108260,8330,8320,8330,8320,395
20230712,145600,2545820590,8320,8320,8320,8320,111
20230712,145500,2544897070,8320,8320,8320,8320,413
20230712,145400,2541460910,8320,8340,8340,8320,113
20230712,145300,2540520700,8350,8350,8350,8350,50
20230712,145200,2540103200,8350,8350,8350,8350,0
20230712,145100,2540103200,8350,8330,8350,8320,561
20230712,145000,2535433730,8320,8320,8320,8320,50
20230712,144900,2535017730,8320,8360,8360,8320,603
20230712,144800,2529999570,8360,8350,8360,8350,729
20230712,144700,2523912100,8350,8350,8350,8320,38
20230712,144600,2523595130,8310,8340,8340,8310,1307
20230712,144500,2512719230,8330,8350,8350,8330,1378
20230712,144400,2501239520,8360,8350,8360,8350,151
20230712,144300,2499977170,8360,8360,8360,8360,77
20230712,144200,2499333450,8340,8340,8340,8330,877
20230712,144100,2492019810,8360,8350,8360,8350,394
20230712,144000,2488729240,8350,8360,8360,8350,748
20230712,143900,2482483290,8350,8370,8370,8350,843
20230712,143800,2475435960,8360,8360,8360,8360,79
20230712,143700,2474775520,8370,8350,8370,8350,52
20230712,143600,2474340830,8330,8330,8330,8330,525
20230712,143500,2469967580,8320,8320,8330,8320,474
20230712,143400,2466023880,8310,8310,8320,8310,626
20230712,143300,2460821810,8310,8310,8310,8310,2
20230712,143200,2460805190,8340,8310,8340,8310,6
20230712,143100,2460755180,8300,8320,8320,8300,749
20230712,143000,2454531960,8320,8320,8320,8320,399
20230712,142900,2451212280,8340,8340,8340,8340,0
20230712,142800,2451212280,8340,8340,8340,8340,1
20230712,142700,2451203940,8340,8330,8340,8320,162
20230712,142600,2449853570,8330,8340,8340,8300,1429
20230712,142500,2437981960,8340,8350,8350,8340,132
20230712,142400,2436880980,8340,8350,8350,8340,42
20230712,142300,2436530480,8360,8380,8380,8360,11
20230712,142200,2436438500,8340,8340,8340,8340,91
20230712,142100,2435679560,8340,8340,8340,8340,500
20230712,142000,2431509560,8370,8360,8370,8360,110
20230712,141900,2430589070,8370,8370,8370,8370,0
20230712,141800,2430589070,8370,8330,8370,8330,486
20230712,141700,2426522610,8330,8330,8330,8330,109
20230712,141600,2425614640,8330,8290,8330,8290,12
20230712,141500,2425515080,8290,8290,8290,8290,1063
20230712,141400,2416702810,8290,8290,8290,8290,100
20230712,141300,2415873810,8290,8300,8320,8290,1306
20230712,141200,2405033140,8300,8380,8380,8290,2106
20230712,141100,2387540200,8380,8360,8380,8310,4022
20230712,141000,2354010040,8360,8380,8380,8360,50
20230712,140900,2353591930,8380,8360,8380,8360,305
20230712,140800,2351042010,8370,8370,8370,8360,183
20230712,140700,2349510400,8410,8370,8410,8360,497
20230712,140600,2345351800,8370,8410,8410,8370,11
20230712,140500,2345259690,8370,8370,8370,8370,146
20230712,140400,2344037670,8370,8370,8370,8370,68
20230712,140300,2343468510,8370,8370,8370,8370,122
20230712,140200,2342447370,8360,8370,8370,8360,838
20230712,140100,2335436030,8370,8360,8370,8360,325
20230712,140000,2332718960,8370,8380,8380,8370,721
20230712,135900,2326684000,8380,8380,8380,8380,166
20230712,135800,2325292920,8370,8370,8370,8370,0
20230712,135700,2325292920,8370,8370,8370,8370,50
20230712,135600,2324874420,8370,8370,8370,8370,63
20230712,135500,2324347110,8370,8390,8390,8370,1380
20230712,135400,2312786890,8390,8390,8390,8390,143
20230712,135300,2311587120,8390,8390,8390,8390,8
20230712,135200,2311520000,8400,8410,8410,8400,320
20230712,135100,2308829800,8420,8420,8420,8420,1
20230712,135000,2308821380,8430,8390,8440,8390,1507
20230712,134900,2296119290,8390,8380,8390,8380,130
20230712,134800,2295029690,8370,8380,8380,8360,1753
20230712,134700,2280350120,8390,8410,8410,8390,31
20230712,134600,2280090010,8380,8380,8380,8380,15
20230712,134500,2279964310,8380,8380,8380,8380,69
20230712,134400,2279386090,8380,8400,8400,8380,3087
20230712,134300,2253503490,8400,8400,8420,8390,317
20230712,134200,2250842190,8400,8420,8440,8400,1038
20230712,134100,2242114900,8440,8440,8440,8440,5
20230712,134000,2242072700,8440,8410,8440,8410,45
20230712,133900,2241694100,8410,8420,8420,8400,1269
20230712,133800,2231023140,8420,8430,8430,8420,1613
20230712,133700,2217434670,8430,8430,8440,8430,557
20230712,133600,2212738860,8430,8420,8430,8420,41
20230712,133500,2212393500,8400,8420,8430,8400,172
20230712,133400,2210945830,8420,8430,8430,8420,588
20230712,133300,2205992120,8440,8430,8440,8430,127
20230712,133200,2204920410,8430,8420,8430,8420,279
20230712,133100,2202569040,8420,8430,8430,8420,1032
20230712,133000,2193879280,8400,8410,8410,8400,626
20230712,132900,2188618710,8410,8410,8410,8400,1748
20230712,132800,2173923030,8410,8430,8430,8410,512
20230712,132700,2169612490,8430,8440,8440,8430,727
20230712,132600,2163480210,8440,8440,8440,8430,885
20230712,132500,2156011310,8430,8460,8460,8430,1376
20230712,132400,2144397270,8440,8470,8470,8440,1287
20230712,132300,2133513500,8470,8470,8470,8470,411
20230712,132200,2130032330,8470,8480,8480,8470,192
20230712,132100,2128405590,8470,8500,8500,8470,1016
20230712,132000,2119776450,8510,8530,8540,8510,1069
20230712,131900,2110671990,8520,8530,8530,8520,1512
20230712,131800,2097781820,8530,8520,8530,8520,1010
20230712,131700,2089168520,8530,8540,8540,8530,503
20230712,131600,2084876300,8530,8570,8570,8530,5483
20230712,131500,2038019070,8570,8580,8580,8570,2212
20230712,131400,2019049580,8590,8590,8600,8580,1537
20230712,131300,2005846280,8600,8610,8620,8590,2492
20230712,131200,1984401960,8620,8600,8620,8590,3313
20230712,131100,1955905160,8590,8610,8610,8590,4874
20230712,131000,1913985690,8610,8580,8620,8570,5131
20230712,130900,1869919610,8580,8550,8580,8540,3383
20230712,130800,1840957530,8560,8560,8570,8520,1820
20230712,130700,1825407700,8560,8530,8570,8530,3510
20230712,130600,1795389680,8530,8550,8560,8520,6673
20230712,130500,1738365460,8530,8540,8550,8520,5734
20230712,130400,1689416190,8520,8560,8580,8520,11504
20230712,130300,1591110640,8560,8440,8570,8440,10739
20230712,130200,1499881690,8410,8420,8430,8410,962
20230712,130100,1491781750,8410,8410,8410,8400,600
20230712,130000,1486740570,8420,8420,8420,8410,339
20230712,125900,1483889390,8420,8420,8420,8420,5
20230712,125800,1483847290,8430,8430,8440,8400,809
20230712,125700,1477037900,8430,8410,8430,8410,583
20230712,125600,1472124870,8400,8410,8410,8400,400
20230712,125500,1468761870,8430,8430,8430,8430,1
20230712,125400,1468753440,8430,8430,8430,8430,101
20230712,125300,1467902010,8440,8440,8440,8400,738
20230712,125200,1461676090,8440,8410,8440,8410,971
20230712,125100,1453501420,8390,8390,8410,8390,241
20230712,125000,1451474830,8390,8390,8390,8390,103
20230712,124900,1450610660,8390,8410,8410,8390,320
20230712,124800,1447924580,8400,8410,8410,8400,338
20230712,124700,1445085330,8410,8430,8430,8410,443
20230712,124600,1441353680,8410,8410,8430,8400,782
20230712,124500,1434772160,8400,8410,8420,8390,1668
20230712,124400,1420746510,8410,8450,8450,8410,2176
20230712,124300,1402389820,8450,8420,8450,8400,5008
20230712,124200,1360206640,8410,8400,8420,8390,588
20230712,124100,1355264640,8400,8380,8420,8380,1774
20230712,124000,1340361390,8390,8380,8390,8380,374
20230712,123900,1337225870,8390,8410,8410,8380,739
20230712,123800,1331023160,8410,8370,8430,8370,4470
20230712,123700,1293500710,8360,8330,8360,8330,599
20230712,123600,1288497570,8350,8360,8360,8350,101
20230712,123500,1287654210,8330,8330,8330,8330,54
20230712,123400,1287204390,8320,8330,8330,8320,52
20230712,123300,1286771690,8330,8330,8330,8330,37
20230712,123200,1286463480,8340,8350,8370,8340,1009
20230712,123100,1278028480,8340,8320,8340,8320,340
20230712,123000,1275196470,8310,8310,8320,8310,327
20230712,122900,1272479090,8310,8320,8320,8310,210
20230712,122800,1270733530,8320,8330,8330,8320,210
20230712,122700,1268986280,8330,8330,8330,8330,128
20230712,122600,1267920040,8330,8330,8330,8330,1
20230712,122500,1267911710,8320,8320,8320,8320,8
20230712,122400,1267845150,8330,8320,8330,8320,10
20230712,122300,1267761900,8320,8310,8320,8300,278
20230712,122200,1265449330,8310,8310,8310,8310,58
20230712,122100,1264967350,8320,8320,8320,8320,3
20230712,122000,1264942390,8320,8290,8320,8280,458
20230712,121900,1261145870,8270,8320,8320,8270,1752
20230712,121800,1246644050,8320,8290,8320,8290,1899
20230712,121700,1230901250,8300,8310,8310,8300,409
20230712,121600,1227503740,8310,8310,8310,8300,582
20230712,121500,1222668820,8320,8300,8320,8300,380
20230712,121400,1219510540,8300,8310,8310,8300,1207
20230712,121300,1209491370,8310,8310,8310,8310,31
20230712,121200,1209233760,8310,8300,8320,8300,310
20230712,121100,1206659950,8300,8320,8320,8300,621
20230712,121000,1201499860,8320,8280,8320,8280,1283
20230712,120900,1190849680,8280,8280,8280,8280,11
20230712,120800,1190758600,8290,8280,8290,8270,151
20230712,120700,1189509050,8290,8280,8290,8280,387
20230712,120600,1186303170,8290,8290,8290,8290,0
20230712,120500,1186303170,8290,8280,8290,8280,51
20230712,120400,1185880880,8280,8290,8290,8280,85
20230712,120300,1185176840,8290,8290,8300,8280,147
20230712,120200,1183958640,8300,8290,8300,8290,52
20230712,120100,1183527540,8300,8300,8300,8300,2
20230712,120000,1183510940,8310,8310,8310,8310,12
20230712,115900,1183411220,8310,8310,8310,8310,104
20230712,115800,1182546980,8290,8290,8290,8290,22
20230712,115700,1182364600,8320,8310,8320,8310,40
20230712,115600,1182032190,8260,8270,8270,8260,2706
20230712,115500,1159672950,8270,8320,8320,8270,3095
20230712,115400,1134027030,8310,8310,8310,8310,0
20230712,115300,1134027030,8310,8320,8320,8310,19
20230712,115200,1133869040,8310,8310,8310,8310,0
20230712,115100,1133869040,8310,8310,8310,8310,138
20230712,115000,1132722260,8310,8320,8320,8310,500
20230712,114900,1128564150,8320,8320,8320,8320,0
20230712,114800,1128564150,8320,8320,8320,8320,11
20230712,114700,1128472630,8320,8320,8320,8320,313
20230712,114600,1125868470,8350,8350,8350,8350,1
20230712,114500,1125860120,8320,8330,8330,8320,350
20230712,114400,1122944810,8330,8330,8330,8330,4
20230712,114300,1122911490,8330,8340,8340,8330,500
20230712,114200,1118742880,8350,8360,8370,8350,648
20230712,114100,1113326290,8360,8360,8360,8360,70
20230712,114000,1112741090,8360,8360,8360,8360,10
20230712,113900,1112657490,8360,8360,8360,8360,70
20230712,113800,1112072290,8360,8360,8360,8360,1
20230712,113700,1112063930,8360,8360,8360,8360,0
20230712,113600,1112063930,8360,8360,8360,8360,121
20230712,113500,1111052370,8360,8350,8360,8350,139
20230712,113400,1109891710,8360,8360,8360,8350,113
20230712,113300,1108947130,8360,8360,8360,8360,1
20230712,113200,1108938770,8350,8350,8350,8350,15
20230712,113100,1108813520,8360,8360,8360,8360,366
20230712,113000,1105753760,8360,8360,8360,8360,10
20230712,112900,1105670160,8370,8370,8370,8370,0
20230712,112800,1105670160,8370,8360,8370,8360,270
20230712,112700,1103410460,8350,8350,8350,8350,160
20230712,112600,1102074460,8350,8350,8350,8350,3
20230712,112500,1102049410,8350,8360,8360,8350,200
20230712,112400,1100377880,8360,8360,8360,8360,0
20230712,112300,1100377880,8360,8360,8360,8360,30
20230712,112200,1100127080,8370,8370,8370,8370,0
20230712,112100,1100127080,8370,8370,8370,8370,5
20230712,112000,1100085230,8370,8370,8370,8370,12
20230712,111900,1099984790,8370,8380,8380,8350,586
20230712,111800,1095089170,8380,8380,8380,8380,0
20230712,111700,1095089170,8380,8380,8380,8380,5
20230712,111600,1095047270,8390,8360,8390,8340,1119
20230712,111500,1085680210,8360,8350,8360,8340,585
20230712,111400,1080797900,8360,8360,8360,8360,0
20230712,111300,1080797900,8360,8360,8360,8360,0
20230712,111200,1080797900,8360,8360,8360,8360,1
20230712,111100,1080789540,8350,8350,8350,8350,0
20230712,111000,1080789540,8350,8360,8360,8350,223
20230712,110900,1078926480,8370,8370,8370,8370,1
20230712,110800,1078918110,8370,8340,8370,8340,1163
20230712,110700,1069209430,8340,8340,8340,8340,342
20230712,110600,1066357150,8340,8350,8350,8340,1387
20230712,110500,1054776350,8360,8360,8360,8360,0
20230712,110400,1054776350,8360,8360,8360,8360,17
20230712,110300,1054634230,8360,8370,8370,8360,280
20230712,110200,1052293390,8370,8370,8370,8370,13
20230712,110100,1052184580,8380,8380,8380,8380,0
20230712,110000,1052184580,8380,8380,8380,8380,1735
20230712,105900,1037645280,8390,8390,8390,8380,854
20230712,105800,1030482270,8390,8380,8390,8380,1719
20230712,105700,1016073770,8380,8380,8380,8380,541
20230712,105600,1011540190,8370,8370,8370,8360,263
20230712,105500,1009338980,8360,8360,8360,8360,0
20230712,105400,1009338980,8360,8350,8360,8350,563
20230712,105300,1004635900,8350,8360,8360,8350,217
20230712,105200,1002821880,8360,8360,8370,8360,962
20230712,105100,994773180,8350,8360,8360,8350,150
20230712,105000,993519380,8360,8360,8360,8350,217
20230712,104900,991705270,8360,8360,8360,8360,0
20230712,104800,991705270,8360,8360,8360,8350,384
20230712,104700,988496030,8360,8370,8370,8360,176
20230712,104600,987024660,8360,8370,8370,8360,193
20230712,104500,985411160,8360,8360,8360,8350,867
20230712,104400,978168870,8370,8350,8370,8350,1149
20230712,104300,968565950,8330,8350,8360,8330,740
20230712,104200,962395440,8360,8360,8360,8360,14
20230712,104100,962278400,8340,8330,8340,8320,947
20230712,104000,954397620,8300,8310,8310,8300,501
20230712,103900,950235170,8300,8290,8360,8290,4408
20230712,103800,913477320,8270,8270,8270,8270,827
20230712,103700,906638030,8270,8270,8270,8270,7
20230712,103600,906580140,8260,8280,8280,8260,824
20230712,103500,899769890,8270,8270,8270,8270,203
20230712,103400,898091080,8300,8300,8300,8300,10
20230712,103300,898008080,8300,8300,8300,8300,10
20230712,103200,897925080,8300,8260,8300,8260,443
20230712,103100,894256180,8300,8280,8300,8270,195
20230712,103000,892643490,8280,8280,8300,8280,479
20230712,102900,888677350,8280,8280,8280,8280,700
20230712,102800,882881350,8280,8280,8280,8280,500
20230712,102700,878741350,8280,8280,8280,8250,1401
20230712,102600,867158110,8250,8270,8270,8250,3279
20230712,102500,840059400,8270,8310,8310,8270,3000
20230712,102400,815216510,8320,8320,8320,8320,145
20230712,102300,814010110,8310,8320,8320,8310,18
20230712,102200,813860520,8310,8310,8310,8310,0
20230712,102100,813860520,8310,8320,8320,8310,237
20230712,102000,811890790,8320,8330,8330,8320,175
20230712,101900,810433170,8330,8340,8350,8330,427
20230712,101800,806874380,8340,8350,8350,8340,108
20230712,101700,805973650,8350,8340,8350,8340,523
20230712,101600,801611820,8340,8340,8340,8340,0
20230712,101500,801611820,8340,8330,8340,8330,218
20230712,101400,799795870,8290,8290,8290,8290,135
20230712,101300,798676720,8310,8320,8320,8300,1201
20230712,101200,788708380,8320,8300,8320,8300,51
20230712,101100,788284970,8340,8330,8340,8290,241
20230712,101000,786283030,8290,8330,8330,8290,4
20230712,100900,786249800,8310,8310,8310,8310,100
20230712,100800,785418800,8330,8330,8330,8310,13
20230712,100700,785310530,8290,8300,8330,8290,1269
20230712,100600,774789300,8300,8320,8320,8290,1072
20230712,100500,765895830,8300,8340,8340,8300,2011
20230712,100400,749177180,8350,8350,8350,8350,13
20230712,100300,749068630,8350,8350,8350,8350,72
20230712,100200,748467430,8340,8340,8340,8340,358
20230712,100100,745481710,8330,8280,8330,8270,1038
20230712,100000,736847620,8270,8330,8340,8270,4924
20230712,095900,696071210,8290,8330,8330,8290,425
20230712,095800,692541230,8330,8330,8330,8330,927
20230712,095700,684819320,8330,8300,8330,8300,966
20230712,095600,676801430,8300,8340,8340,8300,21
20230712,095500,676626330,8300,8300,8340,8300,251
20230712,095400,674537630,8300,8300,8300,8300,358
20230712,095300,671566230,8290,8320,8320,8290,1047
20230712,095200,662871000,8340,8330,8340,8330,50
20230712,095100,662454380,8320,8320,8320,8320,105
20230712,095000,661580780,8320,8320,8330,8320,137
20230712,094900,660440070,8330,8330,8330,8330,503
20230712,094800,656250080,8330,8340,8340,8330,23
20230712,094700,656058480,8340,8340,8340,8330,272
20230712,094600,653791630,8340,8330,8340,8330,224
20230712,094500,651925670,8330,8330,8340,8330,126
20230712,094400,650876080,8340,8330,8340,8330,298
20230712,094300,648393560,8330,8330,8330,8330,19
20230712,094200,648235290,8340,8300,8340,8300,200
20230712,094100,646571290,8300,8300,8310,8300,236
20230712,094000,644612390,8370,8300,8380,8290,1164
20230712,093900,634958390,8330,8290,8330,8290,369
20230712,093800,631899340,8280,8290,8330,8280,1554
20230712,093700,619022280,8300,8330,8330,8280,573
20230712,093600,614269580,8320,8330,8330,8300,584
20230712,093500,609419840,8340,8340,8340,8340,11
20230712,093400,609328100,8340,8350,8360,8340,14
20230712,093300,609211300,8380,8390,8390,8320,330
20230712,093200,606457900,8360,8310,8390,8310,76
20230712,093100,605825410,8330,8330,8330,8300,3424
20230712,093000,577394090,8350,8380,8380,8340,650
20230712,092900,571961400,8390,8400,8400,8390,706
20230712,092800,566037560,8410,8390,8410,8390,97
20230712,092700,565222990,8390,8400,8400,8390,413
20230712,092600,561754530,8400,8400,8400,8400,206
20230712,092500,560024130,8400,8390,8400,8390,915
20230712,092400,552341290,8390,8390,8420,8390,132
20230712,092300,551233780,8390,8410,8410,8390,2139
20230712,092200,533262960,8410,8440,8450,8410,1050
20230712,092100,524417950,8400,8400,8400,8400,1326
20230712,092000,513279550,8400,8450,8450,8390,159
20230712,091900,511944140,8390,8390,8430,8390,6191
20230712,091800,459835600,8390,8340,8390,8340,1464
20230712,091700,447596120,8340,8310,8340,8300,1499
20230712,091600,435095550,8300,8320,8330,8300,1741
20230712,091500,420615070,8290,8290,8310,8290,1189
20230712,091400,410753030,8290,8300,8330,8270,4433
20230712,091300,374040050,8300,8330,8330,8290,6918
20230712,091200,316538190,8340,8340,8340,8310,6551
20230712,091100,261996430,8330,8420,8420,8330,4983
20230712,091000,220398100,8420,8370,8420,8360,2180
20230712,090900,202113810,8360,8420,8420,8360,3401
20230712,090800,173612770,8400,8430,8450,8390,2801
20230712,090700,150042240,8480,8480,8480,8480,301
20230712,090600,147489760,8420,8440,8460,8410,680
20230712,090500,141754140,8430,8410,8430,8390,3009
20230712,090400,116482890,8400,8400,8400,8400,428
20230712,090300,112887690,8400,8410,8410,8400,3138
20230712,090200,86514790,8400,8410,8420,8400,122
20230712,090100,85489490,8390,8390,8420,8380,1388
20230712,090000,73834020,8390,8490,8500,8390,7576