stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,205800,1701734020,8330,8330,8330,8330,7088
20230713,205700,1701734020,8330,8330,8330,8330,0
20230713,205600,1701734020,8330,8330,8330,8330,0
20230713,205500,1701734020,8330,8330,8330,8330,0
20230713,205400,1701734020,8330,8330,8330,8330,0
20230713,205300,1701734020,8330,8330,8330,8330,0
20230713,205200,1701734020,8330,8330,8330,8330,0
20230713,205100,1701734020,8330,8330,8330,8330,0
20230713,205000,1701734020,8330,8330,8330,8330,0
20230713,204900,1701734020,8330,8330,8330,8330,0
20230713,204800,1701734020,8330,8330,8330,8330,0
20230713,204700,1701734020,8330,8330,8330,8330,0
20230713,204600,1701734020,8330,8330,8330,8330,0
20230713,204500,1701734020,8330,8330,8330,8330,0
20230713,204400,1701734020,8330,8330,8330,8330,0
20230713,204300,1701734020,8330,8330,8330,8330,0
20230713,204200,1701734020,8330,8330,8330,8330,0
20230713,204100,1701734020,8330,8330,8330,8330,0
20230713,204000,1701734020,8330,8330,8330,8330,0
20230713,203900,1701734020,8330,8330,8330,8330,0
20230713,203800,1701734020,8330,8330,8330,8330,0
20230713,203700,1701734020,8330,8330,8330,8330,0
20230713,203600,1701734020,8330,8330,8330,8330,0
20230713,203500,1701734020,8330,8330,8330,8330,0
20230713,203400,1701734020,8330,8330,8330,8330,0
20230713,203300,1701734020,8330,8330,8330,8330,0
20230713,203200,1701734020,8330,8330,8330,8330,0
20230713,203100,1701734020,8330,8330,8330,8330,0
20230713,203000,1701734020,8330,8330,8330,8330,0
20230713,202900,1701734020,8330,8330,8330,8330,0
20230713,202800,1701734020,8330,8330,8330,8330,7088
20230713,202700,1701734020,8330,8330,8330,8330,0
20230713,202600,1701734020,8330,8330,8330,8330,0
20230713,202500,1701734020,8330,8330,8330,8330,0
20230713,202400,1701734020,8330,8330,8330,8330,0
20230713,202300,1701734020,8330,8330,8330,8330,0
20230713,202200,1701734020,8330,8330,8330,8330,0
20230713,202100,1701734020,8330,8330,8330,8330,0
20230713,202000,1701734020,8330,8330,8330,8330,0
20230713,201900,1701734020,8330,8330,8330,8330,0
20230713,201800,1701734020,8330,8330,8330,8330,0
20230713,201700,1701734020,8330,8330,8330,8330,0
20230713,201600,1701734020,8330,8330,8330,8330,0
20230713,201500,1701734020,8330,8330,8330,8330,0
20230713,201400,1701734020,8330,8330,8330,8330,0
20230713,201300,1701734020,8330,8330,8330,8330,0
20230713,201200,1701734020,8330,8330,8330,8330,0
20230713,201100,1701734020,8330,8330,8330,8330,0
20230713,201000,1701734020,8330,8330,8330,8330,0
20230713,200900,1701734020,8330,8330,8330,8330,0
20230713,200800,1701734020,8330,8330,8330,8330,0
20230713,200700,1701734020,8330,8330,8330,8330,0
20230713,200600,1701734020,8330,8330,8330,8330,0
20230713,200500,1701734020,8330,8330,8330,8330,0
20230713,200400,1701734020,8330,8330,8330,8330,0
20230713,200300,1701734020,8330,8330,8330,8330,0
20230713,200200,1701734020,8330,8330,8330,8330,0
20230713,200100,1701734020,8330,8330,8330,8330,0
20230713,200000,1701734020,8330,8330,8330,8330,0
20230713,195900,1701734020,8330,8330,8330,8330,0
20230713,195800,1701734020,8330,8330,8330,8330,7088
20230713,195700,1701734020,8330,8330,8330,8330,0
20230713,195600,1701734020,8330,8330,8330,8330,0
20230713,195500,1701734020,8330,8330,8330,8330,0
20230713,195400,1701734020,8330,8330,8330,8330,0
20230713,195300,1701734020,8330,8330,8330,8330,0
20230713,195200,1701734020,8330,8330,8330,8330,0
20230713,195100,1701734020,8330,8330,8330,8330,0
20230713,195000,1701734020,8330,8330,8330,8330,0
20230713,194900,1701734020,8330,8330,8330,8330,0
20230713,194800,1701734020,8330,8330,8330,8330,0
20230713,194700,1701734020,8330,8330,8330,8330,0
20230713,194600,1701734020,8330,8330,8330,8330,0
20230713,194500,1701734020,8330,8330,8330,8330,0
20230713,194400,1701734020,8330,8330,8330,8330,0
20230713,194300,1701734020,8330,8330,8330,8330,0
20230713,194200,1701734020,8330,8330,8330,8330,0
20230713,194100,1701734020,8330,8330,8330,8330,0
20230713,194000,1701734020,8330,8330,8330,8330,0
20230713,193900,1701734020,8330,8330,8330,8330,0
20230713,193800,1701734020,8330,8330,8330,8330,0
20230713,193700,1701734020,8330,8330,8330,8330,0
20230713,193600,1701734020,8330,8330,8330,8330,0
20230713,193500,1701734020,8330,8330,8330,8330,0
20230713,193400,1701734020,8330,8330,8330,8330,0
20230713,193300,1701734020,8330,8330,8330,8330,0
20230713,193200,1701734020,8330,8330,8330,8330,0
20230713,193100,1701734020,8330,8330,8330,8330,0
20230713,193000,1701734020,8330,8330,8330,8330,0
20230713,192900,1701734020,8330,8330,8330,8330,0
20230713,192800,1701734020,8330,8330,8330,8330,7088
20230713,192700,1701734020,8330,8330,8330,8330,0
20230713,192600,1701734020,8330,8330,8330,8330,0
20230713,192500,1701734020,8330,8330,8330,8330,0
20230713,192400,1701734020,8330,8330,8330,8330,0
20230713,192300,1701734020,8330,8330,8330,8330,0
20230713,192200,1701734020,8330,8330,8330,8330,0
20230713,192100,1701734020,8330,8330,8330,8330,0
20230713,192000,1701734020,8330,8330,8330,8330,0
20230713,191900,1701734020,8330,8330,8330,8330,0
20230713,191800,1701734020,8330,8330,8330,8330,0
20230713,191700,1701734020,8330,8330,8330,8330,0
20230713,191600,1701734020,8330,8330,8330,8330,0
20230713,191500,1701734020,8330,8330,8330,8330,0
20230713,191400,1701734020,8330,8330,8330,8330,0
20230713,191300,1701734020,8330,8330,8330,8330,0
20230713,191200,1701734020,8330,8330,8330,8330,0
20230713,191100,1701734020,8330,8330,8330,8330,0
20230713,191000,1701734020,8330,8330,8330,8330,0
20230713,190900,1701734020,8330,8330,8330,8330,0
20230713,190800,1701734020,8330,8330,8330,8330,0
20230713,190700,1701734020,8330,8330,8330,8330,0
20230713,190600,1701734020,8330,8330,8330,8330,0
20230713,190500,1701734020,8330,8330,8330,8330,0
20230713,190400,1701734020,8330,8330,8330,8330,0
20230713,190300,1701734020,8330,8330,8330,8330,0
20230713,190200,1701734020,8330,8330,8330,8330,0
20230713,190100,1701734020,8330,8330,8330,8330,0
20230713,190000,1701734020,8330,8330,8330,8330,0
20230713,185900,1701734020,8330,8330,8330,8330,0
20230713,185800,1701734020,8330,8330,8330,8330,7088
20230713,185700,1701734020,8330,8330,8330,8330,0
20230713,185600,1701734020,8330,8330,8330,8330,0
20230713,185500,1701734020,8330,8330,8330,8330,0
20230713,185400,1701734020,8330,8330,8330,8330,0
20230713,185300,1701734020,8330,8330,8330,8330,0
20230713,185200,1701734020,8330,8330,8330,8330,0
20230713,185100,1701734020,8330,8330,8330,8330,0
20230713,185000,1701734020,8330,8330,8330,8330,0
20230713,184900,1701734020,8330,8330,8330,8330,0
20230713,184800,1701734020,8330,8330,8330,8330,0
20230713,184700,1701734020,8330,8330,8330,8330,0
20230713,184600,1701734020,8330,8330,8330,8330,0
20230713,184500,1701734020,8330,8330,8330,8330,0
20230713,184400,1701734020,8330,8330,8330,8330,0
20230713,184300,1701734020,8330,8330,8330,8330,0
20230713,184200,1701734020,8330,8330,8330,8330,0
20230713,184100,1701734020,8330,8330,8330,8330,0
20230713,184000,1701734020,8330,8330,8330,8330,0
20230713,183900,1701734020,8330,8330,8330,8330,0
20230713,183800,1701734020,8330,8330,8330,8330,0
20230713,183700,1701734020,8330,8330,8330,8330,0
20230713,183600,1701734020,8330,8330,8330,8330,0
20230713,183500,1701734020,8330,8330,8330,8330,0
20230713,183400,1701734020,8330,8330,8330,8330,0
20230713,183300,1701734020,8330,8330,8330,8330,0
20230713,183200,1701734020,8330,8330,8330,8330,0
20230713,183100,1701734020,8330,8330,8330,8330,0
20230713,183000,1701734020,8330,8330,8330,8330,0
20230713,182900,1701734020,8330,8330,8330,8330,0
20230713,182800,1701734020,8330,8330,8330,8330,7088
20230713,182700,1701734020,8330,8330,8330,8330,0
20230713,182600,1701734020,8330,8330,8330,8330,0
20230713,182500,1701734020,8330,8330,8330,8330,0
20230713,182400,1701734020,8330,8330,8330,8330,0
20230713,182300,1701734020,8330,8330,8330,8330,0
20230713,182200,1701734020,8330,8330,8330,8330,0
20230713,182100,1701734020,8330,8330,8330,8330,0
20230713,182000,1701734020,8330,8330,8330,8330,0
20230713,181900,1701734020,8330,8330,8330,8330,0
20230713,181800,1701734020,8330,8330,8330,8330,0
20230713,181700,1701734020,8330,8330,8330,8330,0
20230713,181600,1701734020,8330,8330,8330,8330,0
20230713,181500,1701734020,8330,8330,8330,8330,0
20230713,181400,1701734020,8330,8330,8330,8330,0
20230713,181300,1701734020,8330,8330,8330,8330,0
20230713,181200,1701734020,8330,8330,8330,8330,0
20230713,181100,1701734020,8330,8330,8330,8330,0
20230713,181000,1701734020,8330,8330,8330,8330,0
20230713,180900,1701734020,8330,8330,8330,8330,0
20230713,180800,1701734020,8330,8330,8330,8330,0
20230713,180700,1701734020,8330,8330,8330,8330,0
20230713,180600,1701734020,8330,8330,8330,8330,0
20230713,180500,1701734020,8330,8330,8330,8330,0
20230713,180400,1701734020,8330,8330,8330,8330,0
20230713,180300,1701734020,8330,8330,8330,8330,0
20230713,180200,1701734020,8330,8330,8330,8330,0
20230713,180100,1701734020,8330,8330,8330,8330,0
20230713,180000,1701734020,8330,8330,8330,8330,0
20230713,175900,1701734020,8330,8330,8330,8330,0
20230713,175800,1701734020,8330,8330,8330,8330,7088
20230713,175700,1701734020,8330,8330,8330,8330,0
20230713,175600,1701734020,8330,8330,8330,8330,0
20230713,175500,1701734020,8330,8330,8330,8330,0
20230713,175400,1701734020,8330,8330,8330,8330,0
20230713,175300,1701734020,8330,8330,8330,8330,0
20230713,175200,1701734020,8330,8330,8330,8330,0
20230713,175100,1701734020,8330,8330,8330,8330,0
20230713,175000,1701734020,8330,8330,8330,8330,0
20230713,174900,1701734020,8330,8330,8330,8330,0
20230713,174800,1701734020,8330,8330,8330,8330,0
20230713,174700,1701734020,8330,8330,8330,8330,0
20230713,174600,1701734020,8330,8330,8330,8330,0
20230713,174500,1701734020,8330,8330,8330,8330,0
20230713,174400,1701734020,8330,8330,8330,8330,0
20230713,174300,1701734020,8330,8330,8330,8330,0
20230713,174200,1701734020,8330,8330,8330,8330,0
20230713,174100,1701734020,8330,8330,8330,8330,0
20230713,174000,1701734020,8330,8330,8330,8330,0
20230713,173900,1701734020,8330,8330,8330,8330,0
20230713,173800,1701734020,8330,8330,8330,8330,0
20230713,173700,1701734020,8330,8330,8330,8330,0
20230713,173600,1701734020,8330,8330,8330,8330,0
20230713,173500,1701734020,8330,8330,8330,8330,0
20230713,173400,1701734020,8330,8330,8330,8330,0
20230713,173300,1701734020,8330,8330,8330,8330,0
20230713,173200,1701734020,8330,8330,8330,8330,0
20230713,173100,1701734020,8330,8330,8330,8330,0
20230713,173000,1701734020,8330,8330,8330,8330,0
20230713,172900,1701734020,8330,8330,8330,8330,0
20230713,172800,1701734020,8330,8330,8330,8330,7088
20230713,172700,1701734020,8330,8330,8330,8330,0
20230713,172600,1701734020,8330,8330,8330,8330,0
20230713,172500,1701734020,8330,8330,8330,8330,0
20230713,172400,1701734020,8330,8330,8330,8330,0
20230713,172300,1701734020,8330,8330,8330,8330,0
20230713,172200,1701734020,8330,8330,8330,8330,0
20230713,172100,1701734020,8330,8330,8330,8330,0
20230713,172000,1701734020,8330,8330,8330,8330,0
20230713,171900,1701734020,8330,8330,8330,8330,0
20230713,171800,1701734020,8330,8330,8330,8330,0
20230713,171700,1701734020,8330,8330,8330,8330,0
20230713,171600,1701734020,8330,8330,8330,8330,0
20230713,171500,1701734020,8330,8330,8330,8330,0
20230713,171400,1701734020,8330,8330,8330,8330,0
20230713,171300,1701734020,8330,8330,8330,8330,0
20230713,171200,1701734020,8330,8330,8330,8330,0
20230713,171100,1701734020,8330,8330,8330,8330,0
20230713,171000,1701734020,8330,8330,8330,8330,0
20230713,170900,1701734020,8330,8330,8330,8330,0
20230713,170800,1701734020,8330,8330,8330,8330,0
20230713,170700,1701734020,8330,8330,8330,8330,0
20230713,170600,1701734020,8330,8330,8330,8330,0
20230713,170500,1701734020,8330,8330,8330,8330,0
20230713,170400,1701734020,8330,8330,8330,8330,0
20230713,170300,1701734020,8330,8330,8330,8330,0
20230713,170200,1701734020,8330,8330,8330,8330,0
20230713,170100,1701734020,8330,8330,8330,8330,0
20230713,170000,1701734020,8330,8330,8330,8330,0
20230713,165900,1701734020,8330,8330,8330,8330,0
20230713,165800,1701734020,8330,8330,8330,8330,7088
20230713,165700,1701734020,8330,8330,8330,8330,0
20230713,165600,1701734020,8330,8330,8330,8330,0
20230713,165500,1701734020,8330,8330,8330,8330,0
20230713,165400,1701734020,8330,8330,8330,8330,0
20230713,165300,1701734020,8330,8330,8330,8330,0
20230713,165200,1701734020,8330,8330,8330,8330,0
20230713,165100,1701734020,8330,8330,8330,8330,0
20230713,165000,1701734020,8330,8330,8330,8330,0
20230713,164900,1701734020,8330,8330,8330,8330,0
20230713,164800,1701734020,8330,8330,8330,8330,0
20230713,164700,1701734020,8330,8330,8330,8330,0
20230713,164600,1701734020,8330,8330,8330,8330,0
20230713,164500,1701734020,8330,8330,8330,8330,0
20230713,164400,1701734020,8330,8330,8330,8330,0
20230713,164300,1701734020,8330,8330,8330,8330,0
20230713,164200,1701734020,8330,8330,8330,8330,0
20230713,164100,1701734020,8330,8330,8330,8330,0
20230713,164000,1701734020,8330,8330,8330,8330,0
20230713,163900,1701734020,8330,8330,8330,8330,0
20230713,163800,1701734020,8330,8330,8330,8330,0
20230713,163700,1701734020,8330,8330,8330,8330,0
20230713,163600,1701734020,8330,8330,8330,8330,0
20230713,163500,1701734020,8330,8330,8330,8330,0
20230713,163400,1701734020,8330,8330,8330,8330,0
20230713,163300,1701734020,8330,8330,8330,8330,0
20230713,163200,1701734020,8330,8330,8330,8330,0
20230713,163100,1701734020,8330,8330,8330,8330,0
20230713,163000,1701734020,8330,8330,8330,8330,0
20230713,162900,1701734020,8330,8330,8330,8330,0
20230713,162800,1701734020,8330,8330,8330,8330,7088
20230713,162700,1701734020,8330,8330,8330,8330,0
20230713,162600,1701734020,8330,8330,8330,8330,0
20230713,162500,1701734020,8330,8330,8330,8330,0
20230713,162400,1701734020,8330,8330,8330,8330,0
20230713,162300,1701734020,8330,8330,8330,8330,0
20230713,162200,1701734020,8330,8330,8330,8330,0
20230713,162100,1701734020,8330,8330,8330,8330,0
20230713,162000,1701734020,8330,8330,8330,8330,0
20230713,161900,1701734020,8330,8330,8330,8330,0
20230713,161800,1701734020,8330,8330,8330,8330,0
20230713,161700,1701734020,8330,8330,8330,8330,0
20230713,161600,1701734020,8330,8330,8330,8330,0
20230713,161500,1701734020,8330,8330,8330,8330,0
20230713,161400,1701734020,8330,8330,8330,8330,0
20230713,161300,1701734020,8330,8330,8330,8330,0
20230713,161200,1701734020,8330,8330,8330,8330,0
20230713,161100,1701734020,8330,8330,8330,8330,0
20230713,161000,1701734020,8330,8330,8330,8330,0
20230713,160900,1701734020,8330,8330,8330,8330,0
20230713,160800,1701734020,8330,8330,8330,8330,0
20230713,160700,1701734020,8330,8330,8330,8330,0
20230713,160600,1701734020,8330,8330,8330,8330,0
20230713,160500,1701734020,8330,8330,8330,8330,0
20230713,160400,1701734020,8330,8330,8330,8330,0
20230713,160300,1701734020,8330,8330,8330,8330,0
20230713,160200,1701734020,8330,8330,8330,8330,0
20230713,160100,1701734020,8330,8330,8330,8330,0
20230713,160000,1701734020,8330,8330,8330,8330,0
20230713,155900,1701734020,8330,8330,8330,8330,0
20230713,155800,1701734020,8330,8330,8330,8330,7088
20230713,155700,1701734020,8330,8330,8330,8330,0
20230713,155600,1701734020,8330,8330,8330,8330,0
20230713,155500,1701734020,8330,8330,8330,8330,0
20230713,155400,1701734020,8330,8330,8330,8330,0
20230713,155300,1701734020,8330,8330,8330,8330,0
20230713,155200,1701734020,8330,8330,8330,8330,0
20230713,155100,1701734020,8330,8330,8330,8330,0
20230713,155000,1701734020,8330,8330,8330,8330,0
20230713,154900,1701734020,8330,8330,8330,8330,0
20230713,154800,1701734020,8330,8330,8330,8330,0
20230713,154700,1701734020,8330,8330,8330,8330,0
20230713,154600,1701734020,8330,8330,8330,8330,0
20230713,154500,1701734020,8330,8330,8330,8330,0
20230713,154400,1701734020,8330,8330,8330,8330,0
20230713,154300,1701734020,8330,8330,8330,8330,0
20230713,154200,1701734020,8330,8330,8330,8330,0
20230713,154100,1701734020,8330,8330,8330,8330,0
20230713,154000,1701734020,8330,8330,8330,8330,0
20230713,153900,1701734020,8330,8330,8330,8330,0
20230713,153800,1701734020,8330,8330,8330,8330,0
20230713,153700,1701734020,8330,8330,8330,8330,0
20230713,153600,1701734020,8330,8330,8330,8330,0
20230713,153500,1701734020,8330,8330,8330,8330,0
20230713,153400,1701734020,8330,8330,8330,8330,0
20230713,153300,1701734020,8330,8330,8330,8330,0
20230713,153200,1701734020,8330,8330,8330,8330,0
20230713,153100,1701734020,8330,8330,8330,8330,0
20230713,153000,1701734020,8330,8330,8330,8330,7088
20230713,152900,1642690980,8330,8330,8330,8330,0
20230713,152800,1642690980,8330,8330,8330,8330,0
20230713,152700,1642690980,8330,8330,8330,8330,0
20230713,152600,1642690980,8330,8330,8330,8330,0
20230713,152500,1642690980,8330,8330,8330,8330,0
20230713,152400,1642690980,8330,8330,8330,8330,0
20230713,152300,1642690980,8330,8330,8330,8330,0
20230713,152200,1642690980,8330,8330,8330,8330,0
20230713,152100,1642690980,8330,8330,8330,8330,0
20230713,152000,1642690980,8330,8330,8330,8330,0
20230713,151900,1642690980,8330,8340,8350,8330,279
20230713,151800,1640363930,8350,8350,8350,8350,83
20230713,151700,1639670880,8350,8350,8350,8350,95
20230713,151600,1638877630,8360,8350,8360,8350,70
20230713,151500,1638293120,8330,8330,8330,8330,0
20230713,151400,1638293120,8330,8330,8330,8330,212
20230713,151300,1636527160,8330,8340,8340,8330,671
20230713,151200,1630937520,8340,8340,8350,8330,880
20230713,151100,1623603220,8330,8330,8330,8330,307
20230713,151000,1621045910,8350,8350,8350,8340,63
20230713,150900,1620520460,8350,8350,8350,8350,491
20230713,150800,1616420610,8360,8340,8360,8340,191
20230713,150700,1614826280,8340,8350,8350,8340,854
20230713,150600,1607702380,8360,8350,8360,8340,507
20230713,150500,1603470850,8370,8370,8370,8370,0
20230713,150400,1603470850,8370,8370,8370,8370,19
20230713,150300,1603311820,8370,8350,8370,8340,448
20230713,150200,1599571800,8350,8350,8350,8350,968
20230713,150100,1591489000,8350,8350,8350,8350,59
20230713,150000,1590996350,8340,8350,8350,8340,827
20230713,145900,1584096420,8340,8360,8360,8340,7382
20230713,145800,1522454500,8370,8380,8380,8370,974
20230713,145700,1514301880,8370,8400,8400,8370,235
20230713,145600,1512330660,8400,8380,8400,8370,329
20230713,145500,1509576200,8380,8390,8400,8380,20
20230713,145400,1509408360,8400,8400,8400,8390,369
20230713,145300,1506308980,8400,8400,8400,8400,30
20230713,145200,1506056980,8400,8380,8400,8370,200
20230713,145100,1504378700,8380,8390,8390,8380,797
20230713,145000,1497697360,8390,8390,8390,8390,1160
20230713,144900,1487964960,8390,8380,8390,8370,1167
20230713,144800,1478196150,8370,8370,8370,8370,3
20230713,144700,1478171040,8370,8380,8380,8370,102
20230713,144600,1477316300,8380,8380,8380,8380,0
20230713,144500,1477316300,8380,8380,8380,8380,0
20230713,144400,1477316300,8380,8380,8380,8380,0
20230713,144300,1477316300,8380,8390,8390,8380,1036
20230713,144200,1468634020,8390,8390,8390,8390,0
20230713,144100,1468634020,8390,8390,8390,8390,100
20230713,144000,1467795020,8390,8400,8400,8390,1068
20230713,143900,1458825850,8390,8390,8390,8390,570
20230713,143800,1454043550,8390,8400,8400,8390,362
20230713,143700,1451005270,8400,8410,8410,8400,160
20230713,143600,1449661240,8400,8400,8400,8400,133
20230713,143500,1448544040,8400,8400,8400,8400,56
20230713,143400,1448073640,8400,8400,8400,8400,2
20230713,143300,1448056840,8410,8400,8410,8400,284
20230713,143200,1445669340,8400,8410,8410,8400,11
20230713,143100,1445576840,8400,8400,8400,8400,158
20230713,143000,1444249640,8400,8390,8400,8390,3
20230713,142900,1444224450,8390,8370,8390,8370,90
20230713,142800,1443469710,8380,8380,8380,8380,486
20230713,142700,1439397030,8380,8370,8380,8370,153
20230713,142600,1438116300,8360,8370,8370,8360,722
20230713,142500,1432073630,8380,8390,8390,8380,724
20230713,142400,1426004570,8390,8390,8390,8390,104
20230713,142300,1425132010,8390,8390,8390,8390,260
20230713,142200,1422950610,8390,8400,8400,8390,195
20230713,142100,1421314420,8400,8400,8400,8400,12
20230713,142000,1421213620,8410,8400,8420,8390,190
20230713,141900,1419619340,8420,8420,8420,8420,114
20230713,141800,1418659460,8420,8420,8420,8420,0
20230713,141700,1418659460,8420,8400,8420,8400,1182
20230713,141600,1408723870,8400,8410,8410,8400,557
20230713,141500,1404044960,8410,8410,8410,8410,0
20230713,141400,1404044960,8410,8410,8410,8400,30
20230713,141300,1403792760,8410,8410,8420,8410,218
20230713,141200,1401959360,8430,8430,8430,8430,40
20230713,141100,1401622160,8430,8410,8430,8410,21
20230713,141000,1401445530,8430,8420,8430,8400,535
20230713,140900,1396943100,8430,8420,8440,8420,502
20230713,140800,1392710800,8420,8420,8420,8420,1
20230713,140700,1392702380,8430,8420,8430,8420,153
20230713,140600,1391414110,8420,8420,8420,8420,1
20230713,140500,1391405690,8430,8430,8430,8370,1153
20230713,140400,1381711900,8430,8410,8430,8410,2140
20230713,140300,1363713100,8400,8380,8400,8380,1149
20230713,140200,1354072170,8380,8380,8380,8380,12
20230713,140100,1353971610,8380,8380,8380,8380,0
20230713,140000,1353971610,8380,8380,8380,8380,0
20230713,135900,1353971610,8380,8380,8380,8380,206
20230713,135800,1352245330,8380,8390,8390,8380,8
20230713,135700,1352178220,8390,8390,8390,8390,200
20230713,135600,1350500220,8390,8390,8390,8390,1
20230713,135500,1350491830,8390,8390,8390,8390,72
20230713,135400,1349887750,8390,8390,8390,8390,65
20230713,135300,1349342400,8390,8390,8390,8390,59
20230713,135200,1348847390,8380,8380,8390,8380,249
20230713,135100,1346760760,8380,8400,8410,8380,190
20230713,135000,1345166830,8410,8410,8410,8400,79
20230713,134900,1344502620,8410,8400,8410,8400,66
20230713,134800,1343948200,8400,8380,8400,8380,25
20230713,134700,1343738300,8380,8400,8400,8380,11
20230713,134600,1343645920,8420,8420,8420,8420,1
20230713,134500,1343637500,8420,8420,8420,8360,1966
20230713,134400,1327186330,8430,8430,8430,8420,47
20230713,134300,1326790350,8420,8420,8420,8420,147
20230713,134200,1325552610,8420,8420,8420,8420,50
20230713,134100,1325131610,8430,8410,8430,8400,2970
20230713,134000,1300183550,8410,8400,8410,8400,48
20230713,133900,1299780320,8400,8410,8410,8390,798
20230713,133800,1293069940,8420,8420,8420,8410,36
20230713,133700,1292767120,8430,8420,8430,8420,650
20230713,133600,1287290120,8420,8420,8420,8420,2
20230713,133500,1287273280,8420,8420,8420,8420,73
20230713,133400,1286658620,8420,8420,8420,8420,153
20230713,133300,1285370360,8420,8420,8420,8420,596
20230713,133200,1280352040,8420,8410,8420,8410,25
20230713,133100,1280141770,8410,8400,8410,8400,1723
20230713,133000,1265654850,8400,8390,8400,8390,1189
20230713,132900,1255668140,8390,8390,8390,8390,348
20230713,132800,1252748420,8400,8390,8400,8390,831
20230713,132700,1245776070,8380,8360,8380,8360,4211
20230713,132600,1210490060,8360,8360,8360,8360,233
20230713,132500,1208542180,8360,8360,8360,8360,11
20230713,132400,1208450220,8360,8350,8360,8340,32
20230713,132300,1208183020,8340,8340,8340,8340,0
20230713,132200,1208183020,8340,8350,8350,8340,106
20230713,132100,1207297930,8350,8350,8350,8350,83
20230713,132000,1206604880,8350,8340,8350,8340,21
20230713,131900,1206429730,8360,8360,8360,8360,0
20230713,131800,1206429730,8360,8360,8360,8360,0
20230713,131700,1206429730,8360,8360,8360,8360,5
20230713,131600,1206387930,8360,8330,8360,8330,201
20230713,131500,1204707600,8330,8360,8360,8330,281
20230713,131400,1202358470,8330,8330,8330,8330,2
20230713,131300,1202341810,8360,8360,8360,8360,200
20230713,131200,1200669810,8360,8330,8360,8330,446
20230713,131100,1196954600,8330,8350,8350,8330,474
20230713,131000,1192998500,8350,8350,8350,8350,536
20230713,130900,1188522900,8350,8350,8350,8350,357
20230713,130800,1185541950,8350,8330,8350,8330,75
20230713,130700,1184917010,8330,8330,8330,8330,761
20230713,130600,1178577880,8330,8330,8330,8330,522
20230713,130500,1174229620,8340,8330,8340,8330,461
20230713,130400,1170388880,8340,8350,8350,8340,135
20230713,130300,1169262970,8340,8340,8340,8340,200
20230713,130200,1167594970,8350,8350,8350,8340,1938
20230713,130100,1151426670,8350,8350,8350,8350,448
20230713,130000,1147685870,8360,8360,8360,8340,482
20230713,125900,1143661120,8360,8360,8360,8360,0
20230713,125800,1143661120,8360,8360,8360,8360,11
20230713,125700,1143569160,8360,8360,8360,8360,0
20230713,125600,1143569160,8360,8360,8360,8360,10
20230713,125500,1143485560,8360,8360,8360,8360,0
20230713,125400,1143485560,8360,8360,8360,8360,0
20230713,125300,1143485560,8360,8360,8360,8360,101
20230713,125200,1142641200,8360,8360,8360,8360,27
20230713,125100,1142415480,8360,8360,8360,8360,24
20230713,125000,1142214840,8370,8370,8370,8370,0
20230713,124900,1142214840,8370,8370,8370,8370,0
20230713,124800,1142214840,8370,8340,8370,8340,116
20230713,124700,1141247210,8340,8370,8370,8340,450
20230713,124600,1137494060,8350,8350,8350,8350,607
20230713,124500,1132425610,8370,8360,8370,8360,31
20230713,124400,1132166440,8380,8350,8380,8350,398
20230713,124300,1128843080,8380,8380,8380,8380,2
20230713,124200,1128826320,8380,8380,8380,8380,1
20230713,124100,1128817940,8350,8360,8380,8350,1079
20230713,124000,1119783840,8350,8360,8360,8350,721
20230713,123900,1113760990,8380,8360,8380,8360,169
20230713,123800,1112348130,8380,8360,8380,8360,35
20230713,123700,1112055510,8370,8370,8370,8370,711
20230713,123600,1106104440,8370,8380,8380,8370,250
20230713,123500,1104010330,8380,8380,8380,8380,0
20230713,123400,1104010330,8380,8380,8380,8380,77
20230713,123300,1103365070,8390,8390,8390,8390,35
20230713,123200,1103071420,8390,8370,8390,8370,166
20230713,123100,1101681180,8370,8370,8370,8370,200
20230713,123000,1100007180,8370,8400,8400,8370,19
20230713,122900,1099847640,8410,8410,8410,8410,0
20230713,122800,1099847640,8410,8410,8410,8410,0
20230713,122700,1099847640,8410,8410,8410,8410,0
20230713,122600,1099847640,8410,8410,8410,8410,13
20230713,122500,1099738310,8370,8400,8410,8370,202
20230713,122400,1098047010,8410,8410,8410,8410,0
20230713,122300,1098047010,8410,8410,8410,8410,18
20230713,122200,1097895630,8410,8370,8410,8370,2
20230713,122100,1097878850,8400,8400,8400,8400,45
20230713,122000,1097500850,8400,8400,8400,8400,506
20230713,121900,1093250450,8400,8400,8400,8400,3
20230713,121800,1093225250,8400,8400,8400,8400,5
20230713,121700,1093183250,8410,8410,8410,8410,1
20230713,121600,1093174840,8410,8410,8410,8410,0
20230713,121500,1093174840,8410,8400,8410,8350,2151
20230713,121400,1075166240,8420,8420,8420,8420,1
20230713,121300,1075157820,8420,8390,8420,8390,2
20230713,121200,1075141010,8420,8410,8420,8410,1530
20230713,121100,1062260810,8410,8410,8410,8410,35
20230713,121000,1061966460,8410,8400,8410,8390,77
20230713,120900,1061318930,8400,8390,8400,8390,499
20230713,120800,1057127340,8390,8390,8390,8390,0
20230713,120700,1057127340,8390,8390,8390,8390,0
20230713,120600,1057127340,8390,8390,8390,8390,0
20230713,120500,1057127340,8390,8390,8390,8390,495
20230713,120400,1052974290,8390,8390,8390,8390,100
20230713,120300,1052135290,8410,8410,8410,8410,0
20230713,120200,1052135290,8410,8390,8410,8390,238
20230713,120100,1050136550,8390,8390,8390,8390,158
20230713,120000,1048810930,8390,8390,8390,8390,108
20230713,115900,1047904810,8410,8400,8410,8390,1287
20230713,115800,1037094880,8400,8400,8400,8400,0
20230713,115700,1037094880,8400,8400,8400,8400,3
20230713,115600,1037069680,8390,8390,8390,8390,0
20230713,115500,1037069680,8390,8390,8390,8390,11
20230713,115400,1036977390,8390,8390,8390,8390,91
20230713,115300,1036213900,8400,8390,8400,8390,107
20230713,115200,1035315200,8370,8370,8370,8370,0
20230713,115100,1035315200,8370,8370,8370,8370,4
20230713,115000,1035281720,8370,8370,8370,8370,0
20230713,114900,1035281720,8370,8370,8370,8370,278
20230713,114800,1032954860,8370,8390,8390,8370,1090
20230713,114700,1023820090,8390,8390,8390,8390,0
20230713,114600,1023820090,8390,8390,8390,8390,0
20230713,114500,1023820090,8390,8390,8390,8390,0
20230713,114400,1023820090,8390,8380,8390,8380,1184
20230713,114300,1013889130,8390,8390,8390,8390,111
20230713,114200,1012957840,8400,8400,8400,8400,1
20230713,114100,1012949440,8400,8400,8400,8400,50
20230713,114000,1012529440,8400,8390,8400,8390,533
20230713,113900,1008052250,8390,8400,8400,8390,1030
20230713,113800,999410250,8400,8420,8420,8400,45
20230713,113700,999031550,8430,8380,8430,8370,6332
20230713,113600,945883230,8380,8380,8380,8380,0
20230713,113500,945883230,8380,8380,8380,8380,0
20230713,113400,945883230,8380,8380,8380,8380,10
20230713,113300,945799430,8380,8380,8380,8380,0
20230713,113200,945799430,8380,8380,8380,8380,258
20230713,113100,943637390,8380,8360,8380,8360,793
20230713,113000,937002170,8360,8360,8360,8360,622
20230713,112900,931802250,8360,8360,8360,8360,1002
20230713,112800,923425530,8360,8360,8360,8360,0
20230713,112700,923425530,8360,8360,8360,8360,10
20230713,112600,923341930,8360,8360,8360,8360,200
20230713,112500,921669930,8360,8370,8370,8360,293
20230713,112400,919217780,8380,8370,8380,8370,43
20230713,112300,918857820,8350,8380,8380,8350,6
20230713,112200,918807620,8380,8360,8380,8360,1002
20230713,112100,910430860,8380,8380,8380,8380,0
20230713,112000,910430860,8380,8380,8380,8380,101
20230713,111900,909584480,8350,8380,8380,8350,1378
20230713,111800,898064280,8380,8380,8380,8380,3
20230713,111700,898039140,8380,8390,8390,8380,15
20230713,111600,897913300,8390,8390,8390,8390,33
20230713,111500,897636430,8390,8390,8390,8390,0
20230713,111400,897636430,8390,8380,8390,8370,194
20230713,111300,896011310,8390,8380,8390,8380,51
20230713,111200,895583870,8390,8380,8400,8380,202
20230713,111100,893891080,8370,8380,8380,8370,260
20230713,111000,891714280,8370,8380,8380,8370,93
20230713,110900,890935080,8400,8400,8400,8400,0
20230713,110800,890935080,8400,8390,8400,8390,800
20230713,110700,884215700,8390,8390,8390,8390,3
20230713,110600,884190530,8400,8400,8400,8400,0
20230713,110500,884190530,8400,8380,8400,8360,18
20230713,110400,884039700,8390,8390,8390,8390,140
20230713,110300,882865100,8390,8390,8390,8390,69
20230713,110200,882286190,8400,8380,8400,8380,812
20230713,110100,875481250,8370,8380,8380,8350,238
20230713,110000,873487840,8370,8350,8370,8340,342
20230713,105900,870627960,8350,8350,8350,8350,200
20230713,105800,868957960,8370,8360,8380,8350,2018
20230713,105700,852104400,8380,8380,8380,8360,274
20230713,105600,849811280,8370,8380,8380,8370,301
20230713,105500,847289700,8390,8400,8400,8390,22
20230713,105400,847105110,8400,8400,8400,8400,500
20230713,105300,842905110,8400,8400,8400,8400,120
20230713,105200,841897110,8400,8400,8400,8400,100
20230713,105100,841057110,8400,8380,8400,8370,1348
20230713,105000,829765360,8380,8380,8380,8380,109
20230713,104900,828851940,8380,8380,8380,8350,1014
20230713,104800,820377010,8380,8370,8380,8370,121
20230713,104700,819364230,8370,8390,8390,8370,206
20230713,104600,817639810,8390,8370,8400,8370,11
20230713,104500,817547650,8370,8400,8400,8370,305
20230713,104400,814994640,8370,8380,8380,8370,28
20230713,104300,814760010,8380,8390,8390,8380,791
20230713,104200,808127880,8400,8400,8400,8400,80
20230713,104100,807455880,8400,8400,8400,8390,206
20230713,104000,805725680,8390,8390,8390,8390,240
20230713,103900,803712080,8390,8390,8390,8390,200
20230713,103800,802034080,8390,8400,8400,8390,23
20230713,103700,801841080,8390,8400,8400,8390,4
20230713,103600,801807490,8400,8390,8400,8390,714
20230713,103500,795810530,8400,8390,8400,8390,59
20230713,103400,795314940,8400,8400,8400,8400,369
20230713,103300,792215340,8400,8400,8400,8400,709
20230713,103200,786259740,8390,8390,8390,8390,0
20230713,103100,786259740,8390,8400,8400,8390,548
20230713,103000,781661540,8390,8390,8390,8390,5
20230713,102900,781619590,8390,8380,8390,8380,71
20230713,102800,781023910,8380,8370,8400,8370,183
20230713,102700,779488480,8400,8380,8400,8370,739
20230713,102600,773290640,8390,8400,8400,8380,266
20230713,102500,771059810,8400,8420,8420,8390,2009
20230713,102400,754178270,8420,8420,8420,8420,305
20230713,102300,751610170,8430,8450,8450,8430,285
20230713,102200,749207420,8450,8430,8450,8430,209
20230713,102100,747442750,8430,8430,8430,8430,3
20230713,102000,747417460,8430,8430,8460,8430,667
20230713,101900,741781660,8460,8460,8460,8460,15
20230713,101800,741654760,8470,8430,8470,8430,2307
20230713,101700,722167380,8440,8450,8460,8430,1088
20230713,101600,712978000,8440,8450,8450,8440,132
20230713,101500,711863100,8450,8450,8450,8440,119
20230713,101400,710857800,8460,8430,8470,8430,9397
20230713,101300,631447380,8430,8430,8430,8430,1550
20230713,101200,618380880,8430,8430,8430,8430,248
20230713,101100,616290240,8420,8420,8420,8420,411
20230713,101000,612829620,8420,8410,8420,8410,678
20230713,100900,607126540,8410,8410,8410,8400,47
20230713,100800,606731490,8410,8420,8420,8410,204
20230713,100700,605015810,8410,8410,8410,8410,286
20230713,100600,602610550,8410,8400,8410,8400,203
20230713,100500,600905340,8410,8410,8410,8410,0
20230713,100400,600905340,8410,8410,8410,8410,19
20230713,100300,600745550,8410,8390,8410,8390,1651
20230713,100200,586875530,8390,8420,8420,8390,1056
20230713,100100,578007270,8420,8420,8420,8420,62
20230713,100000,577485230,8420,8400,8420,8400,71
20230713,095900,576888810,8430,8400,8430,8400,377
20230713,095800,573721920,8400,8410,8430,8400,802
20230713,095700,566983410,8410,8420,8420,8410,111
20230713,095600,566049770,8420,8420,8420,8420,30
20230713,095500,565797170,8410,8410,8410,8410,1000
20230713,095400,557387170,8440,8440,8440,8440,6
20230713,095300,557336530,8450,8440,8450,8410,1803
20230713,095200,542120460,8440,8410,8440,8410,2982
20230713,095100,516989710,8410,8400,8410,8390,752
20230713,095000,510673200,8400,8400,8400,8400,111
20230713,094900,509740800,8400,8400,8400,8400,203
20230713,094800,508035600,8400,8390,8400,8380,2561
20230713,094700,486549720,8380,8360,8420,8360,4521
20230713,094600,448604600,8360,8360,8360,8360,130
20230713,094500,447517800,8360,8360,8360,8360,340
20230713,094400,444675400,8360,8320,8360,8320,2581
20230713,094300,423137560,8320,8340,8340,8320,1159
20230713,094200,413485090,8350,8350,8350,8350,30
20230713,094100,413234590,8340,8340,8340,8340,742
20230713,094000,407046310,8340,8340,8340,8330,350
20230713,093900,404128910,8340,8340,8340,8330,699
20230713,093800,398303020,8340,8350,8350,8340,814
20230713,093700,391513060,8350,8350,8350,8340,489
20230713,093600,387434710,8350,8350,8350,8340,575
20230713,093500,382636890,8360,8350,8360,8350,225
20230713,093400,380758130,8350,8360,8370,8350,547
20230713,093300,376189430,8350,8340,8370,8340,70
20230713,093200,375605470,8340,8370,8370,8340,223
20230713,093100,373744610,8370,8370,8380,8330,299
20230713,093000,371252210,8320,8370,8370,8310,6606
20230713,092900,316261530,8360,8370,8370,8360,101
20230713,092800,315417120,8360,8380,8380,8360,1051
20230713,092700,306619810,8420,8430,8430,8410,221
20230713,092600,304759580,8430,8410,8430,8410,2004
20230713,092500,287887910,8400,8390,8400,8380,96
20230713,092400,287083040,8380,8380,8380,8380,620
20230713,092300,281887440,8380,8400,8400,8380,391
20230713,092200,278606380,8400,8400,8400,8400,868
20230713,092100,271315180,8410,8400,8410,8400,622
20230713,092000,266090320,8370,8380,8400,8370,178
20230713,091900,264598020,8370,8400,8400,8370,625
20230713,091800,259366020,8400,8430,8430,8400,2110
20230713,091700,241634800,8440,8440,8440,8430,403
20230713,091600,238234500,8440,8430,8440,8430,612
20230713,091500,233070220,8420,8410,8420,8400,2259
20230713,091400,214070440,8410,8420,8420,8410,870
20230713,091300,206753270,8420,8420,8430,8420,860
20230713,091200,199509270,8420,8400,8440,8400,830
20230713,091100,192516480,8400,8400,8420,8400,976
20230713,091000,184303460,8400,8390,8420,8380,1362
20230713,090900,172865740,8390,8380,8390,8370,307
20230713,090800,170292810,8380,8350,8380,8350,524
20230713,090700,165909910,8350,8360,8360,8340,281
20230713,090600,163560880,8350,8350,8360,8340,355
20230713,090500,160597120,8330,8360,8360,8330,6593
20230713,090400,105667350,8360,8380,8380,8360,424
20230713,090300,102122510,8380,8330,8380,8330,598
20230713,090200,97118930,8380,8400,8400,8330,1055
20230713,090100,88272800,8400,8330,8410,8300,2350
20230713,090000,68596010,8320,8300,8320,8300,8013