stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184600,5724496210,8090,8090,8090,8090,4767
20230711,184500,5724496210,8090,8090,8090,8090,0
20230711,184400,5724496210,8090,8090,8090,8090,0
20230711,184300,5724496210,8090,8090,8090,8090,0
20230711,184200,5724496210,8090,8090,8090,8090,0
20230711,184100,5724496210,8090,8090,8090,8090,0
20230711,184000,5724496210,8090,8090,8090,8090,0
20230711,183900,5724496210,8090,8090,8090,8090,0
20230711,183800,5724496210,8090,8090,8090,8090,0
20230711,183700,5724496210,8090,8090,8090,8090,0
20230711,183600,5724496210,8090,8090,8090,8090,0
20230711,183500,5724496210,8090,8090,8090,8090,0
20230711,183400,5724496210,8090,8090,8090,8090,0
20230711,183300,5724496210,8090,8090,8090,8090,0
20230711,183200,5724496210,8090,8090,8090,8090,0
20230711,183100,5724496210,8090,8090,8090,8090,0
20230711,183000,5724496210,8090,8090,8090,8090,0
20230711,182900,5724496210,8090,8090,8090,8090,0
20230711,182800,5724496210,8090,8090,8090,8090,0
20230711,182700,5724496210,8090,8090,8090,8090,0
20230711,182600,5724496210,8090,8090,8090,8090,0
20230711,182500,5724496210,8090,8090,8090,8090,0
20230711,182400,5724496210,8090,8090,8090,8090,0
20230711,182300,5724496210,8090,8090,8090,8090,0
20230711,182200,5724496210,8090,8090,8090,8090,0
20230711,182100,5724496210,8090,8090,8090,8090,0
20230711,182000,5724496210,8090,8090,8090,8090,0
20230711,181900,5724496210,8090,8090,8090,8090,0
20230711,181800,5724496210,8090,8090,8090,8090,0
20230711,181700,5724496210,8090,8090,8090,8090,0
20230711,181600,5724496210,8090,8090,8090,8090,4767
20230711,181500,5724496210,8090,8090,8090,8090,0
20230711,181400,5724496210,8090,8090,8090,8090,0
20230711,181300,5724496210,8090,8090,8090,8090,0
20230711,181200,5724496210,8090,8090,8090,8090,0
20230711,181100,5724496210,8090,8090,8090,8090,0
20230711,181000,5724496210,8090,8090,8090,8090,0
20230711,180900,5724496210,8090,8090,8090,8090,0
20230711,180800,5724496210,8090,8090,8090,8090,0
20230711,180700,5724496210,8090,8090,8090,8090,0
20230711,180600,5724496210,8090,8090,8090,8090,0
20230711,180500,5724496210,8090,8090,8090,8090,0
20230711,180400,5724496210,8090,8090,8090,8090,0
20230711,180300,5724496210,8090,8090,8090,8090,0
20230711,180200,5724496210,8090,8090,8090,8090,0
20230711,180100,5724496210,8090,8090,8090,8090,0
20230711,180000,5724496210,8090,8090,8090,8090,0
20230711,175900,5724496210,8090,8090,8090,8090,0
20230711,175800,5724496210,8090,8090,8090,8090,0
20230711,175700,5724496210,8090,8090,8090,8090,0
20230711,175600,5724496210,8090,8090,8090,8090,0
20230711,175500,5724496210,8090,8090,8090,8090,0
20230711,175400,5724496210,8090,8090,8090,8090,0
20230711,175300,5724496210,8090,8090,8090,8090,0
20230711,175200,5724496210,8090,8090,8090,8090,0
20230711,175100,5724496210,8090,8090,8090,8090,0
20230711,175000,5724496210,8090,8090,8090,8090,0
20230711,174900,5724496210,8090,8090,8090,8090,0
20230711,174800,5724496210,8090,8090,8090,8090,0
20230711,174700,5724496210,8090,8090,8090,8090,0
20230711,174600,5724496210,8090,8090,8090,8090,4767
20230711,174500,5724496210,8090,8090,8090,8090,0
20230711,174400,5724496210,8090,8090,8090,8090,0
20230711,174300,5724496210,8090,8090,8090,8090,0
20230711,174200,5724496210,8090,8090,8090,8090,0
20230711,174100,5724496210,8090,8090,8090,8090,0
20230711,174000,5724496210,8090,8090,8090,8090,0
20230711,173900,5724496210,8090,8090,8090,8090,0
20230711,173800,5724496210,8090,8090,8090,8090,0
20230711,173700,5724496210,8090,8090,8090,8090,0
20230711,173600,5724496210,8090,8090,8090,8090,0
20230711,173500,5724496210,8090,8090,8090,8090,0
20230711,173400,5724496210,8090,8090,8090,8090,0
20230711,173300,5724496210,8090,8090,8090,8090,0
20230711,173200,5724496210,8090,8090,8090,8090,0
20230711,173100,5724496210,8090,8090,8090,8090,0
20230711,173000,5724496210,8090,8090,8090,8090,0
20230711,172900,5724496210,8090,8090,8090,8090,0
20230711,172800,5724496210,8090,8090,8090,8090,0
20230711,172700,5724496210,8090,8090,8090,8090,0
20230711,172600,5724496210,8090,8090,8090,8090,0
20230711,172500,5724496210,8090,8090,8090,8090,0
20230711,172400,5724496210,8090,8090,8090,8090,0
20230711,172300,5724496210,8090,8090,8090,8090,0
20230711,172200,5724496210,8090,8090,8090,8090,0
20230711,172100,5724496210,8090,8090,8090,8090,0
20230711,172000,5724496210,8090,8090,8090,8090,0
20230711,171900,5724496210,8090,8090,8090,8090,0
20230711,171800,5724496210,8090,8090,8090,8090,0
20230711,171700,5724496210,8090,8090,8090,8090,0
20230711,171600,5724496210,8090,8090,8090,8090,4767
20230711,171500,5724496210,8090,8090,8090,8090,0
20230711,171400,5724496210,8090,8090,8090,8090,0
20230711,171300,5724496210,8090,8090,8090,8090,0
20230711,171200,5724496210,8090,8090,8090,8090,0
20230711,171100,5724496210,8090,8090,8090,8090,0
20230711,171000,5724496210,8090,8090,8090,8090,0
20230711,170900,5724496210,8090,8090,8090,8090,0
20230711,170800,5724496210,8090,8090,8090,8090,0
20230711,170700,5724496210,8090,8090,8090,8090,0
20230711,170600,5724496210,8090,8090,8090,8090,0
20230711,170500,5724496210,8090,8090,8090,8090,0
20230711,170400,5724496210,8090,8090,8090,8090,0
20230711,170300,5724496210,8090,8090,8090,8090,0
20230711,170200,5724496210,8090,8090,8090,8090,0
20230711,170100,5724496210,8090,8090,8090,8090,0
20230711,170000,5724496210,8090,8090,8090,8090,0
20230711,165900,5724496210,8090,8090,8090,8090,0
20230711,165800,5724496210,8090,8090,8090,8090,0
20230711,165700,5724496210,8090,8090,8090,8090,0
20230711,165600,5724496210,8090,8090,8090,8090,0
20230711,165500,5724496210,8090,8090,8090,8090,0
20230711,165400,5724496210,8090,8090,8090,8090,0
20230711,165300,5724496210,8090,8090,8090,8090,0
20230711,165200,5724496210,8090,8090,8090,8090,0
20230711,165100,5724496210,8090,8090,8090,8090,0
20230711,165000,5724496210,8090,8090,8090,8090,0
20230711,164900,5724496210,8090,8090,8090,8090,0
20230711,164800,5724496210,8090,8090,8090,8090,0
20230711,164700,5724496210,8090,8090,8090,8090,0
20230711,164600,5724496210,8090,8090,8090,8090,4767
20230711,164500,5724496210,8090,8090,8090,8090,0
20230711,164400,5724496210,8090,8090,8090,8090,0
20230711,164300,5724496210,8090,8090,8090,8090,0
20230711,164200,5724496210,8090,8090,8090,8090,0
20230711,164100,5724496210,8090,8090,8090,8090,0
20230711,164000,5724496210,8090,8090,8090,8090,0
20230711,163900,5724496210,8090,8090,8090,8090,0
20230711,163800,5724496210,8090,8090,8090,8090,0
20230711,163700,5724496210,8090,8090,8090,8090,0
20230711,163600,5724496210,8090,8090,8090,8090,0
20230711,163500,5724496210,8090,8090,8090,8090,0
20230711,163400,5724496210,8090,8090,8090,8090,0
20230711,163300,5724496210,8090,8090,8090,8090,0
20230711,163200,5724496210,8090,8090,8090,8090,0
20230711,163100,5724496210,8090,8090,8090,8090,0
20230711,163000,5724496210,8090,8090,8090,8090,0
20230711,162900,5724496210,8090,8090,8090,8090,0
20230711,162800,5724496210,8090,8090,8090,8090,0
20230711,162700,5724496210,8090,8090,8090,8090,0
20230711,162600,5724496210,8090,8090,8090,8090,0
20230711,162500,5724496210,8090,8090,8090,8090,0
20230711,162400,5724496210,8090,8090,8090,8090,0
20230711,162300,5724496210,8090,8090,8090,8090,0
20230711,162200,5724496210,8090,8090,8090,8090,0
20230711,162100,5724496210,8090,8090,8090,8090,0
20230711,162000,5724496210,8090,8090,8090,8090,0
20230711,161900,5724496210,8090,8090,8090,8090,0
20230711,161800,5724496210,8090,8090,8090,8090,0
20230711,161700,5724496210,8090,8090,8090,8090,0
20230711,161600,5724496210,8090,8090,8090,8090,4767
20230711,161500,5724496210,8090,8090,8090,8090,0
20230711,161400,5724496210,8090,8090,8090,8090,0
20230711,161300,5724496210,8090,8090,8090,8090,0
20230711,161200,5724496210,8090,8090,8090,8090,0
20230711,161100,5724496210,8090,8090,8090,8090,0
20230711,161000,5724496210,8090,8090,8090,8090,0
20230711,160900,5724496210,8090,8090,8090,8090,0
20230711,160800,5724496210,8090,8090,8090,8090,0
20230711,160700,5724496210,8090,8090,8090,8090,0
20230711,160600,5724496210,8090,8090,8090,8090,0
20230711,160500,5724496210,8090,8090,8090,8090,0
20230711,160400,5724496210,8090,8090,8090,8090,0
20230711,160300,5724496210,8090,8090,8090,8090,0
20230711,160200,5724496210,8090,8090,8090,8090,0
20230711,160100,5724496210,8090,8090,8090,8090,0
20230711,160000,5724496210,8090,8090,8090,8090,0
20230711,155900,5724496210,8090,8090,8090,8090,0
20230711,155800,5724496210,8090,8090,8090,8090,0
20230711,155700,5724496210,8090,8090,8090,8090,0
20230711,155600,5724496210,8090,8090,8090,8090,0
20230711,155500,5724496210,8090,8090,8090,8090,0
20230711,155400,5724496210,8090,8090,8090,8090,0
20230711,155300,5724496210,8090,8090,8090,8090,0
20230711,155200,5724496210,8090,8090,8090,8090,0
20230711,155100,5724496210,8090,8090,8090,8090,0
20230711,155000,5724496210,8090,8090,8090,8090,0
20230711,154900,5724496210,8090,8090,8090,8090,0
20230711,154800,5724496210,8090,8090,8090,8090,0
20230711,154700,5724496210,8090,8090,8090,8090,0
20230711,154600,5724496210,8090,8090,8090,8090,4767
20230711,154500,5724496210,8090,8090,8090,8090,0
20230711,154400,5724496210,8090,8090,8090,8090,0
20230711,154300,5724496210,8090,8090,8090,8090,0
20230711,154200,5724496210,8090,8090,8090,8090,0
20230711,154100,5724496210,8090,8090,8090,8090,0
20230711,154000,5724496210,8090,8090,8090,8090,0
20230711,153900,5724496210,8090,8090,8090,8090,0
20230711,153800,5724496210,8090,8090,8090,8090,0
20230711,153700,5724496210,8090,8090,8090,8090,0
20230711,153600,5724496210,8090,8090,8090,8090,0
20230711,153500,5724496210,8090,8090,8090,8090,0
20230711,153400,5724496210,8090,8090,8090,8090,0
20230711,153300,5724496210,8090,8090,8090,8090,0
20230711,153200,5724496210,8090,8090,8090,8090,0
20230711,153100,5724496210,8090,8090,8090,8090,0
20230711,153000,5724496210,8090,8090,8090,8090,4767
20230711,152900,5685931180,8130,8130,8130,8130,0
20230711,152800,5685931180,8130,8130,8130,8130,0
20230711,152700,5685931180,8130,8130,8130,8130,0
20230711,152600,5685931180,8130,8130,8130,8130,0
20230711,152500,5685931180,8130,8130,8130,8130,0
20230711,152400,5685931180,8130,8130,8130,8130,0
20230711,152300,5685931180,8130,8130,8130,8130,0
20230711,152200,5685931180,8130,8130,8130,8130,0
20230711,152100,5685931180,8130,8130,8130,8130,0
20230711,152000,5685931180,8130,8130,8130,8130,0
20230711,151900,5685931180,8130,8130,8130,8110,11705
20230711,151800,5590800440,8130,8110,8130,8110,2291
20230711,151700,5572192010,8110,8120,8120,8090,1555
20230711,151600,5559578010,8120,8110,8130,8110,3003
20230711,151500,5535181050,8120,8110,8130,8100,5934
20230711,151400,5487007630,8100,8080,8100,8080,13828
20230711,151300,5375061630,8080,8080,8090,8080,1408
20230711,151200,5363677210,8090,8080,8090,8080,4049
20230711,151100,5330944010,8090,8090,8090,8080,3025
20230711,151000,5306489550,8090,8070,8090,8070,6966
20230711,150900,5250191460,8080,8060,8080,8060,3344
20230711,150800,5223197560,8060,8060,8070,8060,2700
20230711,150700,5201435360,8070,8040,8070,8040,3997
20230711,150600,5169235220,8050,8050,8050,8050,2904
20230711,150500,5145858020,8050,8050,8060,8050,549
20230711,150400,5141438550,8050,8040,8060,8040,6379
20230711,150300,5090119520,8040,8030,8040,8030,507
20230711,150200,5086045620,8030,8030,8040,8030,1730
20230711,150100,5072152630,8030,8030,8040,8030,1748
20230711,150000,5058113190,8040,8030,8040,8030,483
20230711,145900,5054234370,8040,8030,8040,8030,2659
20230711,145800,5032882030,8020,8020,8020,8000,2516
20230711,145700,5012704210,8020,8020,8020,8020,0
20230711,145600,5012704210,8020,8010,8020,8010,302
20230711,145500,5010285170,8010,8030,8030,8010,1822
20230711,145400,4995690710,8010,8030,8030,8010,5727
20230711,145300,4949722220,8020,8020,8020,8020,464
20230711,145200,4946000940,8030,8020,8030,8020,1039
20230711,145100,4937668120,8020,8020,8020,8020,363
20230711,145000,4934756860,8030,8020,8030,8020,734
20230711,144900,4928870160,8020,8020,8020,8020,333
20230711,144800,4926199500,8030,8030,8030,8030,22
20230711,144700,4926022840,8030,8020,8030,8010,2702
20230711,144600,4904354640,8020,8020,8020,8020,1060
20230711,144500,4895853440,8020,8020,8030,8020,404
20230711,144400,4892612620,8020,8020,8020,8020,278
20230711,144300,4890383060,8020,8010,8030,8010,1106
20230711,144200,4881513130,8010,8020,8020,8010,832
20230711,144100,4874845160,8020,8030,8030,8020,450
20230711,144000,4871235060,8020,7990,8020,7990,8545
20230711,143900,4802802560,7990,8000,8000,7990,1464
20230711,143800,4791104700,8000,8000,8000,8000,136
20230711,143700,4790016700,8000,7990,8000,7990,606
20230711,143600,4785170950,7990,7980,7990,7980,528
20230711,143500,4780954030,7990,7990,7990,7990,196
20230711,143400,4779387990,7990,7980,8000,7980,770
20230711,143300,4773237110,7980,7980,7990,7970,2731
20230711,143200,4751423660,7970,7980,7980,7970,1292
20230711,143100,4741114740,7980,7980,7990,7980,670
20230711,143000,4735768130,7980,7960,7980,7960,3846
20230711,142900,4705095120,7960,7970,7970,7960,303
20230711,142800,4702683190,7960,7960,7960,7950,2062
20230711,142700,4686271930,7970,7980,7980,7960,1082
20230711,142600,4677657200,7970,7980,7980,7970,110
20230711,142500,4676780490,7980,7970,7980,7970,211
20230711,142400,4675098760,7970,7970,7970,7970,141
20230711,142300,4673974990,7970,7970,7970,7970,990
20230711,142200,4666084690,7970,7970,7970,7970,4482
20230711,142100,4630363150,7970,7970,7970,7970,3
20230711,142000,4630339240,7970,7970,7970,7960,137
20230711,141900,4629248350,7970,7970,7970,7970,1
20230711,141800,4629240380,7970,7960,7970,7960,4428
20230711,141700,4593987760,7950,7940,7950,7940,6857
20230711,141600,4539516040,7940,7930,7940,7930,12
20230711,141500,4539420860,7930,7940,7940,7930,153
20230711,141400,4538207040,7930,7940,7940,7930,311
20230711,141300,4535740760,7940,7940,7940,7940,211
20230711,141200,4534065420,7950,7940,7950,7940,893
20230711,141100,4526974880,7940,7950,7950,7940,113
20230711,141000,4526077310,7950,7940,7950,7940,92
20230711,140900,4525346720,7940,7940,7950,7940,288
20230711,140800,4523059690,7940,7950,7950,7940,685
20230711,140700,4517619700,7940,7940,7950,7940,2650
20230711,140600,4496578370,7950,7950,7950,7950,420
20230711,140500,4493239370,7950,7950,7950,7950,13
20230711,140400,4493136020,7940,7940,7950,7940,196
20230711,140300,4491579410,7940,7940,7940,7940,1016
20230711,140200,4483512370,7940,7940,7940,7940,0
20230711,140100,4483512370,7940,7940,7940,7940,1526
20230711,140000,4471395930,7940,7940,7950,7940,210
20230711,135900,4469726530,7940,7930,7940,7930,2451
20230711,135800,4450269950,7930,7930,7930,7920,1825
20230711,135700,4435798530,7920,7920,7920,7920,840
20230711,135600,4429145730,7920,7930,7930,7920,1386
20230711,135500,4418163080,7930,7920,7930,7920,2058
20230711,135400,4401843420,7940,7930,7940,7930,4781
20230711,135300,4363920140,7930,7930,7930,7930,0
20230711,135200,4363920140,7930,7930,7930,7930,63
20230711,135100,4363420550,7930,7930,7930,7930,271
20230711,135000,4361271520,7910,7920,7920,7910,487
20230711,134900,4357416720,7920,7920,7920,7920,0
20230711,134800,4357416720,7920,7910,7920,7910,201
20230711,134700,4355826800,7910,7920,7920,7910,2423
20230711,134600,4336639310,7910,7920,7920,7910,200
20230711,134500,4335057210,7920,7910,7920,7910,169
20230711,134400,4333720360,7910,7910,7910,7910,2469
20230711,134300,4314190570,7910,7910,7920,7910,5
20230711,134200,4314151010,7910,7910,7910,7910,200
20230711,134100,4312569010,7910,7910,7920,7910,183
20230711,134000,4311121460,7910,7910,7910,7910,161
20230711,133900,4309847950,7910,7910,7910,7910,969
20230711,133800,4302183160,7910,7920,7920,7910,801
20230711,133700,4295846750,7920,7910,7920,7910,256
20230711,133600,4293819730,7920,7920,7920,7910,20
20230711,133500,4293661430,7920,7920,7920,7910,661
20230711,133400,4288429870,7910,7920,7920,7910,448
20230711,133300,4284885730,7920,7920,7920,7920,2
20230711,133200,4284869890,7920,7930,7930,7920,240
20230711,133100,4282969080,7920,7930,7930,7920,330
20230711,133000,4280353930,7930,7920,7930,7920,161
20230711,132900,4279078750,7920,7920,7920,7910,801
20230711,132800,4272738780,7930,7930,7930,7930,10
20230711,132700,4272659480,7930,7930,7930,7920,516
20230711,132600,4268572610,7930,7920,7930,7910,1204
20230711,132500,4259035880,7930,7930,7930,7930,0
20230711,132400,4259035880,7930,7920,7930,7920,983
20230711,132300,4251250510,7920,7910,7920,7910,288
20230711,132200,4248971420,7910,7890,7910,7890,2367
20230711,132100,4230269910,7900,7900,7900,7900,1
20230711,132000,4230262010,7900,7900,7900,7890,139
20230711,131900,4229164910,7900,7900,7900,7890,15
20230711,131800,4229046520,7900,7900,7900,7890,1881
20230711,131700,4214203450,7900,7900,7900,7890,447
20230711,131600,4210673300,7900,7900,7900,7900,577
20230711,131500,4206115000,7900,7900,7900,7890,127
20230711,131400,4205111710,7890,7890,7900,7880,2892
20230711,131300,4182306210,7890,7900,7910,7890,4910
20230711,131200,4143566040,7920,7920,7920,7900,837
20230711,131100,4136952660,7900,7900,7920,7900,725
20230711,131000,4131225140,7920,7900,7920,7900,201
20230711,130900,4129637220,7910,7900,7940,7890,7289
20230711,130800,4071989710,7910,7900,7910,7900,188
20230711,130700,4070503130,7910,7900,7910,7900,71
20230711,130600,4069941620,7900,7900,7900,7900,2592
20230711,130500,4049464820,7900,7900,7900,7900,331
20230711,130400,4046849920,7900,7900,7900,7900,397
20230711,130300,4043713620,7900,7900,7900,7890,1074
20230711,130200,4035229650,7900,7900,7910,7900,1311
20230711,130100,4024872710,7900,7910,7910,7900,20
20230711,130000,4024714540,7900,7890,7900,7890,3056
20230711,125900,4000573800,7890,7900,7900,7890,2145
20230711,125800,3983649640,7900,7900,7900,7890,74
20230711,125700,3983065300,7890,7890,7900,7890,1518
20230711,125600,3971088270,7890,7900,7900,7890,780
20230711,125500,3964933370,7900,7900,7900,7900,4250
20230711,125400,3931358370,7900,7910,7910,7900,903
20230711,125300,3924217850,7910,7910,7910,7900,662
20230711,125200,3918985880,7910,7920,7920,7910,9293
20230711,125100,3845430160,7920,7930,7940,7920,483
20230711,125000,3841603100,7940,7930,7940,7930,58
20230711,124900,3841143110,7940,7940,7940,7940,303
20230711,124800,3838737290,7940,7940,7940,7930,1577
20230711,124700,3826230210,7940,7940,7940,7940,634
20230711,124600,3821196250,7940,7940,7950,7940,313
20230711,124500,3818710980,7940,7940,7940,7940,572
20230711,124400,3814169300,7940,7940,7940,7940,346
20230711,124300,3811422060,7940,7940,7950,7940,2039
20230711,124200,3795213090,7950,7940,7950,7940,87
20230711,124100,3794521640,7950,7940,7950,7940,667
20230711,124000,3789225620,7940,7940,7960,7940,619
20230711,123900,3784310740,7940,7940,7960,7940,2679
20230711,123800,3763019880,7950,7950,7950,7950,3
20230711,123700,3762996030,7940,7940,7940,7940,45
20230711,123600,3762638730,7940,7950,7950,7940,29
20230711,123500,3762408190,7950,7930,7950,7920,2375
20230711,123400,3743541370,7920,7930,7930,7920,1210
20230711,123300,3733958060,7940,7940,7940,7930,2499
20230711,123200,3714140960,7940,7940,7940,7940,128
20230711,123100,3713124640,7940,7950,7950,7940,44
20230711,123000,3712775260,7940,7940,7940,7940,62
20230711,122900,3712282980,7940,7940,7940,7940,74
20230711,122800,3711695420,7940,7940,7940,7940,79
20230711,122700,3711068160,7940,7950,7950,7940,229
20230711,122600,3709249890,7930,7930,7930,7930,0
20230711,122500,3709249890,7930,7950,7950,7930,2628
20230711,122400,3688395600,7950,7940,7950,7940,294
20230711,122300,3686060350,7940,7950,7950,7940,1376
20230711,122200,3675129500,7950,7950,7950,7950,651
20230711,122100,3669954050,7950,7940,7950,7940,653
20230711,122000,3664767100,7940,7950,7950,7930,266
20230711,121900,3662656500,7950,7950,7950,7930,861
20230711,121800,3655812250,7950,7940,7950,7930,2594
20230711,121700,3635219870,7940,7940,7940,7940,253
20230711,121600,3633211050,7940,7940,7940,7930,655
20230711,121500,3628016660,7940,7940,7940,7930,54
20230711,121400,3627587920,7940,7930,7940,7930,33
20230711,121300,3627325920,7940,7930,7940,7920,2623
20230711,121200,3606547010,7920,7940,7940,7920,503
20230711,121100,3602560440,7940,7940,7940,7940,81
20230711,121000,3601917300,7930,7940,7940,7930,677
20230711,120900,3596548420,7930,7930,7940,7930,1002
20230711,120800,3588602510,7940,7940,7940,7940,13
20230711,120700,3588499290,7930,7940,7940,7930,11
20230711,120600,3588411960,7940,7940,7940,7930,4
20230711,120500,3588380210,7940,7930,7940,7930,4
20230711,120400,3588348460,7940,7930,7940,7930,738
20230711,120300,3582496100,7940,7930,7940,7930,1060
20230711,120200,3574089700,7930,7930,7940,7930,2445
20230711,120100,3554698840,7940,7940,7940,7940,0
20230711,120000,3554698840,7940,7940,7940,7940,836
20230711,115900,3548061000,7940,7950,7950,7940,89
20230711,115800,3547353460,7950,7950,7950,7940,157
20230711,115700,3546105610,7930,7930,7950,7930,303
20230711,115600,3543702800,7950,7920,7950,7920,996
20230711,115500,3535795630,7940,7920,7940,7920,1595
20230711,115400,3523157850,7930,7920,7930,7920,588
20230711,115300,3518500470,7930,7920,7930,7920,1541
20230711,115200,3506290860,7920,7930,7930,7920,2037
20230711,115100,3490138450,7930,7930,7930,7930,321
20230711,115000,3487592920,7940,7940,7940,7940,515
20230711,114900,3483503820,7940,7950,7950,7930,38
20230711,114800,3483202090,7930,7930,7950,7930,732
20230711,114700,3477388570,7940,7950,7950,7940,550
20230711,114600,3473020540,7940,7940,7950,7940,1041
20230711,114500,3464750960,7950,7950,7950,7930,83
20230711,114400,3464091330,7930,7920,7950,7920,4761
20230711,114300,3426330820,7930,7930,7930,7920,29
20230711,114200,3426101100,7920,7920,7930,7920,1100
20230711,114100,3417384080,7920,7920,7920,7920,5
20230711,114000,3417344480,7930,7930,7930,7910,4070
20230711,113900,3385121140,7930,7930,7930,7930,120
20230711,113800,3384169540,7930,7920,7930,7920,202
20230711,113700,3382568680,7930,7930,7930,7930,141
20230711,113600,3381450550,7930,7920,7930,7920,1245
20230711,113500,3371590120,7920,7920,7920,7920,371
20230711,113400,3368651800,7930,7930,7930,7920,402
20230711,113300,3365467940,7930,7930,7930,7930,340
20230711,113200,3362771740,7920,7930,7930,7920,553
20230711,113100,3358388450,7930,7920,7930,7920,2133
20230711,113000,3341495080,7920,7920,7920,7920,107
20230711,112900,3340647640,7910,7910,7910,7910,705
20230711,112800,3335071090,7910,7910,7910,7910,44
20230711,112700,3334723050,7910,7920,7920,7910,5
20230711,112600,3334683470,7920,7920,7920,7900,1367
20230711,112500,3323868440,7920,7910,7920,7910,1238
20230711,112400,3314075600,7910,7920,7920,7900,581
20230711,112300,3309484970,7920,7920,7920,7920,53
20230711,112200,3309065210,7910,7920,7920,7910,116
20230711,112100,3308147430,7920,7910,7920,7910,109
20230711,112000,3307285230,7910,7900,7920,7900,860
20230711,111900,3300490570,7930,7930,7940,7900,8707
20230711,111800,3231640560,7930,7930,7940,7930,184
20230711,111700,3230181410,7940,7930,7940,7930,372
20230711,111600,3227228080,7940,7930,7950,7930,3987
20230711,111500,3195606840,7930,7920,7930,7920,1871
20230711,111400,3180788500,7920,7910,7920,7910,136
20230711,111300,3179712380,7920,7920,7920,7910,655
20230711,111200,3174528670,7920,7920,7920,7910,987
20230711,111100,3166713130,7920,7920,7930,7920,190
20230711,111000,3165208320,7930,7930,7930,7910,1370
20230711,110900,3154366600,7930,7930,7930,7910,201
20230711,110800,3152772690,7910,7900,7940,7900,9009
20230711,110700,3081518650,7900,7890,7900,7890,1528
20230711,110600,3069462620,7890,7870,7890,7870,3064
20230711,110500,3045319760,7880,7890,7890,7870,730
20230711,110400,3039569800,7890,7870,7890,7870,3745
20230711,110300,3010080170,7870,7870,7880,7860,3113
20230711,110200,2985590950,7870,7870,7870,7870,522
20230711,110100,2981482810,7870,7870,7880,7860,1129
20230711,110000,2972601350,7870,7860,7880,7860,1433
20230711,105900,2961324190,7870,7870,7880,7870,3377
20230711,105800,2934747190,7870,7890,7890,7860,6240
20230711,105700,2885596210,7890,7900,7900,7890,2887
20230711,105600,2862815770,7900,7900,7900,7890,903
20230711,105500,2855689250,7900,7900,7910,7900,1159
20230711,105400,2846531670,7910,7920,7930,7900,1203
20230711,105300,2837010620,7930,7930,7930,7930,0
20230711,105200,2837010620,7930,7940,7950,7920,6849
20230711,105100,2782687430,7940,7930,7940,7920,2172
20230711,105000,2765463440,7940,7930,7940,7930,1975
20230711,104900,2749799430,7930,7920,7930,7920,252
20230711,104800,2747801100,7920,7930,7930,7920,419
20230711,104700,2744478490,7920,7920,7920,7920,572
20230711,104600,2739948250,7920,7920,7920,7910,985
20230711,104500,2732149800,7920,7900,7920,7900,4813
20230711,104400,2694098560,7900,7900,7900,7900,344
20230711,104300,2691380960,7900,7890,7900,7890,1443
20230711,104200,2679988870,7890,7910,7910,7880,6912
20230711,104100,2625460860,7910,7910,7920,7900,3571
20230711,104000,2597231230,7910,7910,7910,7900,1923
20230711,103900,2582029090,7910,7910,7920,7890,11978
20230711,103800,2487341450,7920,7930,7930,7920,8215
20230711,103700,2422252160,7950,7950,7950,7950,221
20230711,103600,2420495210,7940,7950,7950,7940,2636
20230711,103500,2399564670,7950,7960,7960,7950,623
20230711,103400,2394608800,7960,7960,7960,7960,60
20230711,103300,2394131200,7940,7950,7960,7940,1249
20230711,103200,2384206710,7950,7960,7960,7950,1128
20230711,103100,2375234730,7950,7950,7960,7940,1493
20230711,103000,2363361500,7950,7950,7950,7940,1092
20230711,102900,2354680120,7950,7940,7950,7940,696
20230711,102800,2349153280,7950,7950,7950,7940,905
20230711,102700,2341966520,7950,7950,7970,7940,4572
20230711,102600,2305655610,7950,7960,7960,7950,2975
20230711,102500,2281991040,7960,7990,7990,7960,2456
20230711,102400,2262405840,7990,7980,7990,7980,1131
20230711,102300,2253380370,7980,7980,7990,7970,854
20230711,102200,2246565110,7990,7980,7990,7950,489
20230711,102100,2242670600,7990,7990,7990,7980,820
20230711,102000,2236119830,7990,7990,7990,7980,16
20230711,101900,2235992030,7990,7990,7990,7990,12
20230711,101800,2235896150,7990,7990,7990,7990,238
20230711,101700,2233994530,7990,7960,7990,7950,1081
20230711,101600,2225389390,7960,7980,7990,7960,4245
20230711,101500,2191550080,7990,7980,7990,7980,1477
20230711,101400,2179762880,7960,7980,7980,7960,1899
20230711,101300,2164620020,7980,8000,8000,7980,1090
20230711,101200,2155904350,8000,7980,8040,7980,8164
20230711,101100,2090538190,7980,7980,8000,7970,1468
20230711,101000,2078822620,7980,7950,7990,7940,5987
20230711,100900,2031217650,7950,7970,7970,7950,607
20230711,100800,2026387960,7970,7960,7970,7960,445
20230711,100700,2022844380,7960,7950,7960,7940,3713
20230711,100600,1993303710,7940,7950,7960,7930,2905
20230711,100500,1970220820,7940,7940,7950,7930,1094
20230711,100400,1961528310,7930,7920,7930,7900,16384
20230711,100300,1831977670,7920,7910,7920,7910,1370
20230711,100200,1821135240,7920,7920,7930,7920,1896
20230711,100100,1806118170,7930,7930,7940,7920,3438
20230711,100000,1778869510,7930,7950,7950,7920,2417
20230711,095900,1759689800,7950,7930,7980,7920,3050
20230711,095800,1735484300,7930,7920,7930,7920,765
20230711,095700,1729425470,7910,7940,7950,7900,5417
20230711,095600,1686541060,7940,7970,7970,7940,4796
20230711,095500,1648407720,7970,7960,7970,7960,363
20230711,095400,1645516710,7970,7970,7970,7960,103
20230711,095300,1644696650,7960,7960,7970,7960,1225
20230711,095200,1634944850,7960,7970,7970,7910,11805
20230711,095100,1541222100,7960,7980,7980,7960,3553
20230711,095000,1512884390,7980,8020,8020,7980,10559
20230711,094900,1428343230,8030,8040,8050,8030,1009
20230711,094800,1420233060,8050,8050,8050,8030,2496
20230711,094700,1400172820,8050,8040,8050,8030,3496
20230711,094600,1372065770,8040,8040,8040,8030,337
20230711,094500,1369358280,8030,8030,8040,8030,1147
20230711,094400,1360142170,8030,8030,8040,8020,1257
20230711,094300,1350045030,8020,8030,8030,8020,246
20230711,094200,1348071260,8030,8030,8040,8030,817
20230711,094100,1341509520,8030,8010,8030,8010,2790
20230711,094000,1319152440,8010,8010,8010,8000,3716
20230711,093900,1289413450,8010,8030,8030,8010,808
20230711,093800,1282928790,8040,8030,8040,8030,1862
20230711,093700,1267975740,8030,8030,8040,8020,1092
20230711,093600,1259203640,8030,8040,8040,8020,803
20230711,093500,1252758070,8040,8040,8050,8010,4338
20230711,093400,1217955410,8050,8070,8070,8050,2226
20230711,093300,1200027660,8060,8070,8080,8050,755
20230711,093200,1193934890,8070,8070,8070,8060,3078
20230711,093100,1169121300,8080,8090,8090,8070,2092
20230711,093000,1152212550,8100,8080,8100,8080,4409
20230711,092900,1116555460,8090,8100,8100,8080,3220
20230711,092800,1090523430,8100,8090,8100,8090,4631
20230711,092700,1053024470,8090,8080,8100,8080,4798
20230711,092600,1014212640,8080,8030,8080,8030,10398
20230711,092500,930429660,8030,8030,8040,8030,938
20230711,092400,922896690,8040,8030,8040,8030,1253
20230711,092300,912834880,8030,8030,8040,8030,1218
20230711,092200,903046280,8030,8030,8040,8030,1154
20230711,092100,893773710,8030,8010,8040,8010,2087
20230711,092000,877022650,8030,8040,8040,8000,6661
20230711,091900,823691530,8040,8040,8050,8030,3826
20230711,091800,792921140,8040,8020,8040,7990,8684
20230711,091700,723389790,8020,8030,8030,8020,1252
20230711,091600,713342640,8030,7990,8030,7970,13783
20230711,091500,603140330,7990,8000,8000,7990,1395
20230711,091400,591986240,8000,8020,8020,8000,1156
20230711,091300,582730050,8020,7980,8020,7980,5294
20230711,091200,540357190,7970,8000,8000,7970,5713
20230711,091100,494726860,8010,8010,8020,8000,4552
20230711,091000,458265700,8010,8030,8030,8000,2206
20230711,090900,440577110,8030,8000,8030,7990,7381
20230711,090800,381457360,8000,8010,8010,8000,2255
20230711,090700,363412450,8010,8000,8020,8000,2926
20230711,090600,339978980,8010,8010,8030,8000,3830
20230711,090500,309278060,8010,7990,8010,7970,4181
20230711,090400,275882560,7990,7990,8010,7970,7153
20230711,090300,218711860,7990,7990,7990,7950,4259
20230711,090200,184784650,7990,7990,8010,7970,10141
20230711,090100,103747890,7980,7970,8000,7960,4865
20230711,090000,64914680,7970,7900,8000,7900,7886