stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184700,4413067890,8210,8210,8210,8210,11288
20230712,184600,4413067890,8210,8210,8210,8210,0
20230712,184500,4413067890,8210,8210,8210,8210,0
20230712,184400,4413067890,8210,8210,8210,8210,0
20230712,184300,4413067890,8210,8210,8210,8210,0
20230712,184200,4413067890,8210,8210,8210,8210,0
20230712,184100,4413067890,8210,8210,8210,8210,0
20230712,184000,4413067890,8210,8210,8210,8210,0
20230712,183900,4413067890,8210,8210,8210,8210,0
20230712,183800,4413067890,8210,8210,8210,8210,0
20230712,183700,4413067890,8210,8210,8210,8210,0
20230712,183600,4413067890,8210,8210,8210,8210,0
20230712,183500,4413067890,8210,8210,8210,8210,0
20230712,183400,4413067890,8210,8210,8210,8210,0
20230712,183300,4413067890,8210,8210,8210,8210,0
20230712,183200,4413067890,8210,8210,8210,8210,0
20230712,183100,4413067890,8210,8210,8210,8210,0
20230712,183000,4413067890,8210,8210,8210,8210,0
20230712,182900,4413067890,8210,8210,8210,8210,0
20230712,182800,4413067890,8210,8210,8210,8210,0
20230712,182700,4413067890,8210,8210,8210,8210,0
20230712,182600,4413067890,8210,8210,8210,8210,0
20230712,182500,4413067890,8210,8210,8210,8210,0
20230712,182400,4413067890,8210,8210,8210,8210,0
20230712,182300,4413067890,8210,8210,8210,8210,0
20230712,182200,4413067890,8210,8210,8210,8210,0
20230712,182100,4413067890,8210,8210,8210,8210,0
20230712,182000,4413067890,8210,8210,8210,8210,0
20230712,181900,4413067890,8210,8210,8210,8210,0
20230712,181800,4413067890,8210,8210,8210,8210,0
20230712,181700,4413067890,8210,8210,8210,8210,11288
20230712,181600,4413067890,8210,8210,8210,8210,0
20230712,181500,4413067890,8210,8210,8210,8210,0
20230712,181400,4413067890,8210,8210,8210,8210,0
20230712,181300,4413067890,8210,8210,8210,8210,0
20230712,181200,4413067890,8210,8210,8210,8210,0
20230712,181100,4413067890,8210,8210,8210,8210,0
20230712,181000,4413067890,8210,8210,8210,8210,0
20230712,180900,4413067890,8210,8210,8210,8210,0
20230712,180800,4413067890,8210,8210,8210,8210,0
20230712,180700,4413067890,8210,8210,8210,8210,0
20230712,180600,4413067890,8210,8210,8210,8210,0
20230712,180500,4413067890,8210,8210,8210,8210,0
20230712,180400,4413067890,8210,8210,8210,8210,0
20230712,180300,4413067890,8210,8210,8210,8210,0
20230712,180200,4413067890,8210,8210,8210,8210,0
20230712,180100,4413067890,8210,8210,8210,8210,0
20230712,180000,4413067890,8210,8210,8210,8210,0
20230712,175900,4413067890,8210,8210,8210,8210,0
20230712,175800,4413067890,8210,8210,8210,8210,0
20230712,175700,4413067890,8210,8210,8210,8210,0
20230712,175600,4413067890,8210,8210,8210,8210,0
20230712,175500,4413067890,8210,8210,8210,8210,0
20230712,175400,4413067890,8210,8210,8210,8210,0
20230712,175300,4413067890,8210,8210,8210,8210,0
20230712,175200,4413067890,8210,8210,8210,8210,0
20230712,175100,4413067890,8210,8210,8210,8210,0
20230712,175000,4413067890,8210,8210,8210,8210,0
20230712,174900,4413067890,8210,8210,8210,8210,0
20230712,174800,4413067890,8210,8210,8210,8210,0
20230712,174700,4413067890,8210,8210,8210,8210,11288
20230712,174600,4413067890,8210,8210,8210,8210,0
20230712,174500,4413067890,8210,8210,8210,8210,0
20230712,174400,4413067890,8210,8210,8210,8210,0
20230712,174300,4413067890,8210,8210,8210,8210,0
20230712,174200,4413067890,8210,8210,8210,8210,0
20230712,174100,4413067890,8210,8210,8210,8210,0
20230712,174000,4413067890,8210,8210,8210,8210,0
20230712,173900,4413067890,8210,8210,8210,8210,0
20230712,173800,4413067890,8210,8210,8210,8210,0
20230712,173700,4413067890,8210,8210,8210,8210,0
20230712,173600,4413067890,8210,8210,8210,8210,0
20230712,173500,4413067890,8210,8210,8210,8210,0
20230712,173400,4413067890,8210,8210,8210,8210,0
20230712,173300,4413067890,8210,8210,8210,8210,0
20230712,173200,4413067890,8210,8210,8210,8210,0
20230712,173100,4413067890,8210,8210,8210,8210,0
20230712,173000,4413067890,8210,8210,8210,8210,0
20230712,172900,4413067890,8210,8210,8210,8210,0
20230712,172800,4413067890,8210,8210,8210,8210,0
20230712,172700,4413067890,8210,8210,8210,8210,0
20230712,172600,4413067890,8210,8210,8210,8210,0
20230712,172500,4413067890,8210,8210,8210,8210,0
20230712,172400,4413067890,8210,8210,8210,8210,0
20230712,172300,4413067890,8210,8210,8210,8210,0
20230712,172200,4413067890,8210,8210,8210,8210,0
20230712,172100,4413067890,8210,8210,8210,8210,0
20230712,172000,4413067890,8210,8210,8210,8210,0
20230712,171900,4413067890,8210,8210,8210,8210,0
20230712,171800,4413067890,8210,8210,8210,8210,0
20230712,171700,4413067890,8210,8210,8210,8210,11288
20230712,171600,4413067890,8210,8210,8210,8210,0
20230712,171500,4413067890,8210,8210,8210,8210,0
20230712,171400,4413067890,8210,8210,8210,8210,0
20230712,171300,4413067890,8210,8210,8210,8210,0
20230712,171200,4413067890,8210,8210,8210,8210,0
20230712,171100,4413067890,8210,8210,8210,8210,0
20230712,171000,4413067890,8210,8210,8210,8210,0
20230712,170900,4413067890,8210,8210,8210,8210,0
20230712,170800,4413067890,8210,8210,8210,8210,0
20230712,170700,4413067890,8210,8210,8210,8210,0
20230712,170600,4413067890,8210,8210,8210,8210,0
20230712,170500,4413067890,8210,8210,8210,8210,0
20230712,170400,4413067890,8210,8210,8210,8210,0
20230712,170300,4413067890,8210,8210,8210,8210,0
20230712,170200,4413067890,8210,8210,8210,8210,0
20230712,170100,4413067890,8210,8210,8210,8210,0
20230712,170000,4413067890,8210,8210,8210,8210,0
20230712,165900,4413067890,8210,8210,8210,8210,0
20230712,165800,4413067890,8210,8210,8210,8210,0
20230712,165700,4413067890,8210,8210,8210,8210,0
20230712,165600,4413067890,8210,8210,8210,8210,0
20230712,165500,4413067890,8210,8210,8210,8210,0
20230712,165400,4413067890,8210,8210,8210,8210,0
20230712,165300,4413067890,8210,8210,8210,8210,0
20230712,165200,4413067890,8210,8210,8210,8210,0
20230712,165100,4413067890,8210,8210,8210,8210,0
20230712,165000,4413067890,8210,8210,8210,8210,0
20230712,164900,4413067890,8210,8210,8210,8210,0
20230712,164800,4413067890,8210,8210,8210,8210,0
20230712,164700,4413067890,8210,8210,8210,8210,11288
20230712,164600,4413067890,8210,8210,8210,8210,0
20230712,164500,4413067890,8210,8210,8210,8210,0
20230712,164400,4413067890,8210,8210,8210,8210,0
20230712,164300,4413067890,8210,8210,8210,8210,0
20230712,164200,4413067890,8210,8210,8210,8210,0
20230712,164100,4413067890,8210,8210,8210,8210,0
20230712,164000,4413067890,8210,8210,8210,8210,0
20230712,163900,4413067890,8210,8210,8210,8210,0
20230712,163800,4413067890,8210,8210,8210,8210,0
20230712,163700,4413067890,8210,8210,8210,8210,0
20230712,163600,4413067890,8210,8210,8210,8210,0
20230712,163500,4413067890,8210,8210,8210,8210,0
20230712,163400,4413067890,8210,8210,8210,8210,0
20230712,163300,4413067890,8210,8210,8210,8210,0
20230712,163200,4413067890,8210,8210,8210,8210,0
20230712,163100,4413067890,8210,8210,8210,8210,0
20230712,163000,4413067890,8210,8210,8210,8210,0
20230712,162900,4413067890,8210,8210,8210,8210,0
20230712,162800,4413067890,8210,8210,8210,8210,0
20230712,162700,4413067890,8210,8210,8210,8210,0
20230712,162600,4413067890,8210,8210,8210,8210,0
20230712,162500,4413067890,8210,8210,8210,8210,0
20230712,162400,4413067890,8210,8210,8210,8210,0
20230712,162300,4413067890,8210,8210,8210,8210,0
20230712,162200,4413067890,8210,8210,8210,8210,0
20230712,162100,4413067890,8210,8210,8210,8210,0
20230712,162000,4413067890,8210,8210,8210,8210,0
20230712,161900,4413067890,8210,8210,8210,8210,0
20230712,161800,4413067890,8210,8210,8210,8210,0
20230712,161700,4413067890,8210,8210,8210,8210,11288
20230712,161600,4413067890,8210,8210,8210,8210,0
20230712,161500,4413067890,8210,8210,8210,8210,0
20230712,161400,4413067890,8210,8210,8210,8210,0
20230712,161300,4413067890,8210,8210,8210,8210,0
20230712,161200,4413067890,8210,8210,8210,8210,0
20230712,161100,4413067890,8210,8210,8210,8210,0
20230712,161000,4413067890,8210,8210,8210,8210,0
20230712,160900,4413067890,8210,8210,8210,8210,0
20230712,160800,4413067890,8210,8210,8210,8210,0
20230712,160700,4413067890,8210,8210,8210,8210,0
20230712,160600,4413067890,8210,8210,8210,8210,0
20230712,160500,4413067890,8210,8210,8210,8210,0
20230712,160400,4413067890,8210,8210,8210,8210,0
20230712,160300,4413067890,8210,8210,8210,8210,0
20230712,160200,4413067890,8210,8210,8210,8210,0
20230712,160100,4413067890,8210,8210,8210,8210,0
20230712,160000,4413067890,8210,8210,8210,8210,0
20230712,155900,4413067890,8210,8210,8210,8210,0
20230712,155800,4413067890,8210,8210,8210,8210,0
20230712,155700,4413067890,8210,8210,8210,8210,0
20230712,155600,4413067890,8210,8210,8210,8210,0
20230712,155500,4413067890,8210,8210,8210,8210,0
20230712,155400,4413067890,8210,8210,8210,8210,0
20230712,155300,4413067890,8210,8210,8210,8210,0
20230712,155200,4413067890,8210,8210,8210,8210,0
20230712,155100,4413067890,8210,8210,8210,8210,0
20230712,155000,4413067890,8210,8210,8210,8210,0
20230712,154900,4413067890,8210,8210,8210,8210,0
20230712,154800,4413067890,8210,8210,8210,8210,0
20230712,154700,4413067890,8210,8210,8210,8210,11288
20230712,154600,4413067890,8210,8210,8210,8210,0
20230712,154500,4413067890,8210,8210,8210,8210,0
20230712,154400,4413067890,8210,8210,8210,8210,0
20230712,154300,4413067890,8210,8210,8210,8210,0
20230712,154200,4413067890,8210,8210,8210,8210,0
20230712,154100,4413067890,8210,8210,8210,8210,0
20230712,154000,4413067890,8210,8210,8210,8210,0
20230712,153900,4413067890,8210,8210,8210,8210,0
20230712,153800,4413067890,8210,8210,8210,8210,0
20230712,153700,4413067890,8210,8210,8210,8210,0
20230712,153600,4413067890,8210,8210,8210,8210,0
20230712,153500,4413067890,8210,8210,8210,8210,0
20230712,153400,4413067890,8210,8210,8210,8210,0
20230712,153300,4413067890,8210,8210,8210,8210,0
20230712,153200,4413067890,8210,8210,8210,8210,0
20230712,153100,4413067890,8210,8210,8210,8210,0
20230712,153000,4413067890,8210,8210,8210,8210,11288
20230712,152900,4320393410,8200,8200,8200,8200,0
20230712,152800,4320393410,8200,8200,8200,8200,0
20230712,152700,4320393410,8200,8200,8200,8200,0
20230712,152600,4320393410,8200,8200,8200,8200,0
20230712,152500,4320393410,8200,8200,8200,8200,0
20230712,152400,4320393410,8200,8200,8200,8200,0
20230712,152300,4320393410,8200,8200,8200,8200,0
20230712,152200,4320393410,8200,8200,8200,8200,0
20230712,152100,4320393410,8200,8200,8200,8200,0
20230712,152000,4320393410,8200,8200,8200,8200,0
20230712,151900,4320393410,8200,8190,8200,8180,4792
20230712,151800,4281114250,8190,8180,8190,8180,4113
20230712,151700,4247430240,8180,8180,8190,8180,1132
20230712,151600,4238168390,8180,8190,8190,8180,354
20230712,151500,4235272130,8190,8180,8190,8180,2574
20230712,151400,4214216090,8190,8190,8190,8180,883
20230712,151300,4206989320,8180,8190,8190,8180,127
20230712,151200,4205949200,8180,8190,8190,8180,141
20230712,151100,4204794420,8180,8170,8180,8170,878
20230712,151000,4197615390,8180,8180,8190,8180,1014
20230712,150900,4189320860,8180,8180,8180,8180,693
20230712,150800,4183652120,8180,8190,8190,8180,977
20230712,150700,4175655060,8190,8180,8190,8180,1782
20230712,150600,4161073290,8180,8170,8180,8170,356
20230712,150500,4158164760,8180,8150,8180,8150,3057
20230712,150400,4133194300,8150,8150,8160,8140,3260
20230712,150300,4106631120,8160,8150,8160,8150,413
20230712,150200,4103265040,8150,8160,8160,8150,626
20230712,150100,4098156890,8160,8170,8170,8150,3132
20230712,150000,4072584070,8170,8170,8170,8170,290
20230712,145900,4070214770,8160,8160,8160,8160,267
20230712,145800,4068036050,8160,8170,8170,8160,664
20230712,145700,4062615300,8180,8180,8180,8170,305
20230712,145600,4060121200,8170,8180,8180,8170,1368
20230712,145500,4048942330,8180,8170,8180,8170,921
20230712,145400,4041417750,8170,8170,8170,8170,368
20230712,145300,4038411190,8160,8180,8180,8160,2853
20230712,145200,4015107040,8180,8170,8190,8170,1076
20230712,145100,4006305410,8160,8180,8180,8160,1640
20230712,145000,3992907110,8170,8180,8180,8160,279
20230712,144900,3990626890,8180,8180,8180,8180,98
20230712,144800,3989825250,8180,8170,8180,8160,1262
20230712,144700,3979511050,8180,8180,8190,8180,271
20230712,144600,3977294250,8180,8170,8180,8170,480
20230712,144500,3973370220,8170,8150,8170,8150,1074
20230712,144400,3964601000,8160,8170,8170,8160,1769
20230712,144300,3950162640,8170,8170,8170,8170,511
20230712,144200,3945987770,8180,8180,8190,8180,745
20230712,144100,3939893380,8180,8180,8180,8180,549
20230712,144000,3935402560,8180,8190,8190,8170,1787
20230712,143900,3920790340,8190,8180,8190,8180,315
20230712,143800,3918213590,8180,8200,8200,8180,5612
20230712,143700,3872268010,8190,8210,8210,8190,1001
20230712,143600,3864058730,8210,8210,8210,8200,88
20230712,143500,3863336730,8200,8220,8220,8200,4938
20230712,143400,3822802450,8220,8210,8220,8210,2414
20230712,143300,3802961600,8210,8210,8220,8210,95
20230712,143200,3802180790,8210,8200,8210,8200,4234
20230712,143100,3767450680,8200,8200,8200,8190,889
20230712,143000,3760161370,8200,8200,8200,8190,270
20230712,142900,3757949410,8200,8190,8200,8190,1861
20230712,142800,3742704780,8190,8190,8190,8180,38
20230712,142700,3742393630,8190,8190,8190,8190,2799
20230712,142600,3719469820,8190,8180,8190,8180,291
20230712,142500,3717087670,8180,8180,8190,8180,825
20230712,142400,3710335480,8180,8190,8190,8180,2071
20230712,142300,3693392700,8190,8190,8190,8180,2073
20230712,142200,3676415940,8190,8190,8190,8180,816
20230712,142100,3669733480,8190,8170,8190,8170,2035
20230712,142000,3653088920,8170,8170,8170,8170,319
20230712,141900,3650482690,8170,8160,8170,8160,1716
20230712,141800,3636466150,8160,8160,8170,8160,246
20230712,141700,3634456810,8160,8150,8160,8150,28
20230712,141600,3634228570,8150,8170,8170,8150,2317
20230712,141500,3615309020,8170,8170,8170,8170,0
20230712,141400,3615309020,8170,8170,8170,8160,375
20230712,141300,3612248400,8170,8170,8180,8170,225
20230712,141200,3610409150,8170,8170,8180,8170,1385
20230712,141100,3599092740,8160,8150,8170,8150,522
20230712,141000,3594834410,8140,8140,8140,8140,653
20230712,140900,3589518990,8150,8150,8150,8150,200
20230712,140800,3587888990,8140,8150,8150,8140,785
20230712,140700,3581493980,8150,8180,8180,8150,386
20230712,140600,3578339600,8180,8140,8180,8140,7213
20230712,140500,3519428940,8140,8140,8150,8130,2698
20230712,140400,3497465930,8150,8130,8150,8130,1541
20230712,140300,3484934930,8130,8140,8140,8130,779
20230712,140200,3478597950,8140,8140,8140,8140,96
20230712,140100,3477816510,8140,8150,8150,8140,144
20230712,140000,3476644320,8150,8160,8160,8150,228
20230712,135900,3474785590,8160,8150,8160,8140,54
20230712,135800,3474345500,8140,8150,8150,8140,101
20230712,135700,3473522360,8150,8150,8150,8150,356
20230712,135600,3470620960,8150,8150,8150,8140,2623
20230712,135500,3449245510,8150,8150,8150,8150,0
20230712,135400,3449245510,8150,8150,8150,8150,0
20230712,135300,3449245510,8150,8150,8150,8150,32
20230712,135200,3448984710,8150,8140,8150,8140,550
20230712,135100,3444507170,8140,8140,8150,8140,32
20230712,135000,3444246680,8150,8150,8150,8140,213
20230712,134900,3442512760,8150,8140,8150,8140,6
20230712,134800,3442463880,8140,8130,8140,8130,564
20230712,134700,3437877440,8130,8140,8140,8130,646
20230712,134600,3432622340,8130,8130,8140,8130,764
20230712,134500,3426409810,8130,8150,8150,8130,746
20230712,134400,3420339760,8160,8160,8160,8140,3521
20230712,134300,3391645770,8160,8160,8160,8150,275
20230712,134200,3389404060,8170,8170,8170,8170,0
20230712,134100,3389404060,8170,8160,8170,8140,950
20230712,134000,3381652980,8170,8170,8170,8170,81
20230712,133900,3380991210,8170,8170,8170,8170,10
20230712,133800,3380909510,8170,8160,8170,8150,593
20230712,133700,3376067700,8160,8160,8160,8150,206
20230712,133600,3374388740,8150,8160,8170,8140,766
20230712,133500,3368144410,8170,8170,8170,8170,1230
20230712,133400,3358095310,8170,8180,8180,8150,1506
20230712,133300,3345798540,8180,8170,8180,8170,410
20230712,133200,3342444980,8170,8180,8180,8170,310
20230712,133100,3339910780,8180,8160,8190,8160,5749
20230712,133000,3292928330,8160,8130,8170,8130,12817
20230712,132900,3188515640,8130,8130,8130,8130,5
20230712,132800,3188474990,8140,8140,8140,8130,2300
20230712,132700,3169771130,8140,8130,8140,8130,86
20230712,132600,3169071930,8140,8110,8140,8110,3362
20230712,132500,3141752750,8120,8100,8120,8100,3325
20230712,132400,3114796870,8100,8100,8100,8100,203
20230712,132300,3113152570,8100,8100,8100,8100,1020
20230712,132200,3104890570,8100,8100,8100,8100,2612
20230712,132100,3083733370,8110,8110,8110,8110,239
20230712,132000,3081795080,8110,8100,8110,8100,1744
20230712,131900,3067661870,8100,8090,8100,8090,788
20230712,131800,3061286940,8090,8090,8090,8090,1081
20230712,131700,3052541650,8090,8090,8090,8080,270
20230712,131600,3050357420,8090,8100,8100,8090,149
20230712,131500,3049151010,8100,8100,8100,8100,2
20230712,131400,3049134810,8100,8100,8100,8100,31
20230712,131300,3048883710,8100,8100,8100,8090,213
20230712,131200,3047158890,8110,8110,8110,8110,1395
20230712,131100,3035845440,8100,8100,8110,8090,1507
20230712,131000,3023638780,8090,8100,8100,8090,3034
20230712,130900,2999089560,8100,8100,8100,8100,35
20230712,130800,2998806060,8100,8100,8100,8100,112
20230712,130700,2997898860,8100,8100,8100,8100,5
20230712,130600,2997858360,8100,8100,8100,8100,4
20230712,130500,2997825960,8100,8100,8100,8100,1691
20230712,130400,2984128860,8100,8100,8100,8100,62
20230712,130300,2983626660,8100,8090,8110,8090,423
20230712,130200,2980204470,8090,8090,8090,8090,42
20230712,130100,2979864690,8100,8110,8110,8070,3013
20230712,130000,2955506910,8100,8110,8120,8020,9128
20230712,125900,2881749400,8110,8110,8120,8110,270
20230712,125800,2879558700,8120,8120,8120,8120,267
20230712,125700,2877390660,8120,8120,8120,8120,540
20230712,125600,2873005860,8120,8120,8130,8120,786
20230712,125500,2866623530,8120,8120,8120,8120,343
20230712,125400,2863838370,8120,8120,8120,8120,10
20230712,125300,2863757170,8120,8120,8120,8120,1328
20230712,125200,2852973810,8120,8120,8130,8120,407
20230712,125100,2849666330,8120,8110,8130,8110,3822
20230712,125000,2818626510,8120,8120,8120,8110,53
20230712,124900,2818196350,8120,8120,8120,8110,448
20230712,124800,2814561980,8120,8120,8120,8120,10
20230712,124700,2814480780,8110,8120,8120,8110,374
20230712,124600,2811445430,8120,8130,8130,8110,826
20230712,124500,2804733410,8120,8110,8130,8110,298
20230712,124400,2802313670,8110,8110,8110,8110,1085
20230712,124300,2793514320,8100,8110,8110,8100,652
20230712,124200,2788231840,8110,8110,8110,8110,5
20230712,124100,2788191290,8110,8110,8110,8100,306
20230712,124000,2785712060,8110,8110,8110,8110,261
20230712,123900,2783595350,8120,8120,8120,8120,707
20230712,123800,2777854510,8120,8120,8120,8120,100
20230712,123700,2777042510,8120,8130,8130,8120,2698
20230712,123600,2755107820,8130,8120,8130,8110,726
20230712,123500,2749212500,8110,8120,8120,8100,1042
20230712,123400,2740770720,8120,8130,8130,8110,877
20230712,123300,2733649120,8130,8120,8130,8120,809
20230712,123200,2727080000,8110,8120,8120,8110,1944
20230712,123100,2711310410,8110,8090,8130,8090,6969
20230712,123000,2654773500,8100,8100,8100,8090,2300
20230712,122900,2636155580,8100,8090,8100,8090,379
20230712,122800,2633087460,8090,8090,8100,8090,867
20230712,122700,2626073420,8090,8080,8090,8060,2333
20230712,122600,2607219960,8090,8080,8090,8080,125
20230712,122500,2606209630,8080,8080,8080,8080,62
20230712,122400,2605708670,8080,8060,8080,8060,690
20230712,122300,2600143750,8060,8060,8060,8060,92
20230712,122200,2599402230,8060,8070,8080,8060,355
20230712,122100,2596538740,8070,8060,8080,8060,1373
20230712,122000,2585456320,8060,8060,8060,8060,576
20230712,121900,2580813760,8060,8060,8070,8060,132
20230712,121800,2579749690,8060,8060,8060,8050,323
20230712,121700,2577149290,8060,8060,8060,8050,61
20230712,121600,2576658030,8060,8060,8070,8060,486
20230712,121500,2572740620,8060,8050,8060,8050,555
20230712,121400,2568270750,8050,8050,8050,8050,163
20230712,121300,2566958600,8050,8060,8060,8050,297
20230712,121200,2564566150,8070,8070,8070,8070,0
20230712,121100,2564566150,8070,8070,8070,8070,16
20230712,121000,2564437030,8050,8050,8050,8050,10
20230712,120900,2564356530,8050,8050,8050,8050,453
20230712,120800,2560709880,8050,8060,8060,8050,21
20230712,120700,2560540700,8060,8070,8070,8060,177
20230712,120600,2559114020,8070,8060,8070,8060,204
20230712,120500,2557467760,8060,8060,8060,8060,44
20230712,120400,2557113120,8060,8060,8060,8060,10
20230712,120300,2557032520,8060,8060,8060,8060,370
20230712,120200,2554050320,8070,8060,8070,8060,256
20230712,120100,2551986900,8050,8040,8050,8040,2801
20230712,120000,2529462750,8040,8040,8050,8040,54
20230712,115900,2529028570,8050,8050,8050,8050,337
20230712,115800,2526315720,8050,8070,8070,8050,829
20230712,115700,2519634420,8060,8070,8070,8060,76
20230712,115600,2519021170,8070,8060,8070,8060,3
20230712,115500,2518996970,8060,8040,8060,8040,123
20230712,115400,2518005830,8050,8030,8050,8030,610
20230712,115300,2513098330,8030,8060,8060,8030,720
20230712,115200,2507305370,8060,8060,8060,8060,10
20230712,115100,2507224770,8050,8050,8050,8050,305
20230712,115000,2504769520,8060,8050,8060,8050,41
20230712,114900,2504439080,8050,8050,8050,8050,10
20230712,114800,2504358580,8050,8050,8050,8050,11
20230712,114700,2504270030,8050,8040,8050,8040,15
20230712,114600,2504149380,8040,8030,8040,8030,102
20230712,114500,2503329310,8040,8050,8050,8040,69
20230712,114400,2502774510,8060,8060,8060,8040,4423
20230712,114300,2467128540,8070,8060,8070,8060,111
20230712,114200,2466233830,8070,8070,8070,8070,10
20230712,114100,2466153130,8060,8060,8060,8060,0
20230712,114000,2466153130,8060,8070,8070,8060,32
20230712,113900,2465894980,8070,8060,8070,8060,246
20230712,113800,2463911770,8060,8050,8060,8050,1028
20230712,113700,2455626360,8050,8050,8050,8050,15
20230712,113600,2455505610,8050,8040,8050,8040,243
20230712,113500,2453551430,8050,8060,8060,8050,62
20230712,113400,2453052230,8060,8060,8060,8060,1058
20230712,113300,2444524750,8060,8060,8060,8060,200
20230712,113200,2442912750,8070,8060,8070,8050,101
20230712,113100,2442099000,8060,8060,8070,8050,773
20230712,113000,2435868660,8050,8060,8060,8050,4340
20230712,112900,2400930000,8060,8060,8070,8050,3389
20230712,112800,2373615160,8060,8050,8060,8050,2004
20230712,112700,2357476360,8050,8050,8050,8050,0
20230712,112600,2357476360,8050,8050,8050,8040,510
20230712,112500,2353374460,8050,8050,8050,8050,0
20230712,112400,2353374460,8050,8070,8070,8040,328
20230712,112300,2350735070,8070,8070,8070,8070,2
20230712,112200,2350718930,8080,8030,8080,8030,4463
20230712,112100,2314808890,8030,8020,8030,8020,1228
20230712,112000,2304948070,8020,8020,8020,8020,300
20230712,111900,2302542070,8020,8020,8020,8020,10
20230712,111800,2302461870,8020,8020,8020,8020,0
20230712,111700,2302461870,8020,8020,8020,8020,394
20230712,111600,2299301990,8030,8030,8030,8020,261
20230712,111500,2297207660,8020,8020,8020,8020,750
20230712,111400,2291192660,8020,8020,8020,8020,57
20230712,111300,2290735520,8020,8020,8020,8020,193
20230712,111200,2289187660,8020,8020,8020,8010,2263
20230712,111100,2271047320,8030,8040,8040,8020,1507
20230712,111000,2258959400,8030,8040,8040,8030,2363
20230712,110900,2239984210,8040,8040,8040,8030,368
20230712,110800,2237028660,8040,8040,8040,8030,630
20230712,110700,2231969460,8040,8030,8040,8030,1566
20230712,110600,2219394420,8030,8040,8050,8030,253
20230712,110500,2217360190,8040,8050,8050,8040,967
20230712,110400,2209585010,8050,8050,8050,8050,126
20230712,110300,2208570710,8050,8040,8050,8040,366
20230712,110200,2205628020,8040,8020,8040,8020,1544
20230712,110100,2193230080,8030,8020,8030,8020,49
20230712,110000,2192836700,8030,8020,8030,8020,331
20230712,105900,2190182060,8020,8020,8020,8020,150
20230712,105800,2188979060,8030,8030,8030,8020,86
20230712,105700,2188289280,8030,8030,8030,8030,50
20230712,105600,2187887780,8030,8030,8030,8030,0
20230712,105500,2187887780,8030,8020,8030,8020,732
20230712,105400,2182016140,8020,8020,8020,8020,100
20230712,105300,2181214140,8030,8020,8030,8020,1889
20230712,105200,2166060790,8030,8020,8030,8020,73
20230712,105100,2165474900,8030,8030,8030,8030,101
20230712,105000,2164663870,8020,8040,8050,8020,3266
20230712,104900,2138382010,8030,8030,8030,8030,75
20230712,104800,2137779760,8030,8030,8030,8030,467
20230712,104700,2134029750,8020,8040,8040,8010,978
20230712,104600,2126185000,8040,8040,8050,8040,199
20230712,104500,2124585010,8030,8030,8030,8020,481
20230712,104400,2120725580,8030,8020,8030,8010,2081
20230712,104300,2104043260,8030,8030,8030,8030,100
20230712,104200,2103240260,8030,8050,8050,8030,230
20230712,104100,2101391990,8040,8020,8040,8020,577
20230712,104000,2096754690,8020,8040,8040,8010,2164
20230712,103900,2079409850,8030,8040,8040,8030,844
20230712,103800,2072628330,8050,8050,8050,8040,105
20230712,103700,2071783350,8040,8040,8050,8040,1152
20230712,103600,2062521260,8050,8040,8050,8040,459
20230712,103500,2058830570,8050,8050,8050,8050,10
20230712,103400,2058750070,8040,8050,8060,8040,796
20230712,103300,2052340890,8040,8030,8040,8030,289
20230712,103200,2050018500,8040,8020,8040,8020,940
20230712,103100,2042464160,8030,8030,8050,8030,1605
20230712,103000,2029563380,8040,8020,8040,8020,4268
20230712,102900,1995284620,8020,8020,8020,8010,348
20230712,102800,1992495550,8020,8010,8020,8010,830
20230712,102700,1985839630,8010,8080,8080,8010,3703
20230712,102600,1956107350,8090,8080,8120,8080,14542
20230712,102500,1838214080,8080,8020,8080,8020,8039
20230712,102400,1773528870,8020,7990,8020,7990,13377
20230712,102300,1666487130,7990,7990,7990,7990,1108
20230712,102200,1657634210,7990,7990,7990,7980,448
20230712,102100,1654056060,7990,7990,7990,7990,2535
20230712,102000,1633801410,8000,7990,8000,7990,744
20230712,101900,1627856720,8000,8000,8000,8000,1
20230712,101800,1627848720,7990,7990,8000,7990,8689
20230712,101700,1558423550,8000,8000,8000,8000,1079
20230712,101600,1549791550,8000,8000,8000,8000,355
20230712,101500,1546951550,8000,8000,8000,8000,666
20230712,101400,1541623550,8000,7990,8000,7990,307
20230712,101300,1539167590,8000,8000,8000,8000,122
20230712,101200,1538191590,8000,8000,8010,8000,743
20230712,101100,1532247570,8000,8000,8000,8000,621
20230712,101000,1527279570,8000,8000,8000,7990,2357
20230712,100900,1508424570,8000,8020,8020,8000,334
20230712,100800,1505751230,8020,8040,8040,8020,736
20230712,100700,1499840340,8040,8010,8050,8010,14019
20230712,100600,1387413080,8000,8000,8010,7980,2919
20230712,100500,1364080290,8010,8000,8010,7980,5796
20230712,100400,1317750900,8000,8010,8010,8000,545
20230712,100300,1313387950,8000,8010,8010,8000,3148
20230712,100200,1288183920,8020,8020,8020,8010,242
20230712,100100,1286244030,8020,8030,8030,8020,346
20230712,100000,1283468110,8030,8030,8030,8020,301
20230712,095900,1281052040,8030,8020,8030,8020,761
20230712,095800,1274941490,8020,8000,8030,8000,2633
20230712,095700,1253840370,8000,8000,8000,8000,1364
20230712,095600,1242928370,7990,8000,8000,7990,1591
20230712,095500,1230211810,8010,8010,8010,8010,167
20230712,095400,1228874140,8010,8010,8020,8010,1201
20230712,095300,1219253990,8010,8010,8020,8010,884
20230712,095200,1212173140,8010,8000,8010,8000,620
20230712,095100,1207207040,8000,8000,8010,8000,2350
20230712,095000,1188390200,7990,7990,7990,7980,2109
20230712,094900,1171539580,7990,7990,7990,7980,5841
20230712,094800,1124891290,8010,8020,8020,8000,7975
20230712,094700,1061031090,8020,8020,8020,8020,174
20230712,094600,1059635610,8020,8020,8020,8020,928
20230712,094500,1052193050,8020,8020,8020,8020,510
20230712,094400,1048102850,8030,8030,8030,8030,105
20230712,094300,1047259700,8030,8020,8040,8020,916
20230712,094200,1039907030,8020,8020,8020,8020,1875
20230712,094100,1024869530,8010,8020,8030,8010,870
20230712,094000,1017894870,8020,8020,8030,8020,3089
20230712,093900,993105880,8020,8020,8030,8020,772
20230712,093800,986914430,8030,8030,8030,8020,257
20230712,093700,984851600,8020,8000,8020,8000,2784
20230712,093600,962570550,8000,7990,8000,7990,1358
20230712,093500,951707590,8000,8000,8000,7990,858
20230712,093400,944846370,8000,7990,8000,7990,579
20230712,093300,940217460,8000,8010,8010,7990,2749
20230712,093200,918225090,8010,8000,8010,7990,1377
20230712,093100,907209210,8000,8020,8020,8000,4767
20230712,093000,869072930,8020,8030,8030,8010,1596
20230712,092900,856286440,8020,8010,8030,8010,2826
20230712,092800,833633780,8020,8020,8030,8010,1412
20230712,092700,822313570,8020,8020,8030,8010,6265
20230712,092600,772104680,8030,8030,8030,8020,1027
20230712,092500,763867900,8040,8010,8040,8000,6170
20230712,092400,714384880,8020,8010,8020,8010,1829
20230712,092300,699734250,8010,8010,8020,8010,1239
20230712,092200,689807680,8020,8030,8030,8000,6612
20230712,092100,636847260,8030,8030,8050,8030,1913
20230712,092000,621468030,8040,8060,8060,8040,610
20230712,091900,616558830,8050,8070,8070,8050,1824
20230712,091800,601851320,8080,8060,8080,8000,7484
20230712,091700,541703030,8080,8050,8090,8010,11343
20230712,091600,450579270,8050,8080,8090,8050,2654
20230712,091500,429156920,8080,8100,8120,8080,2816
20230712,091400,406347260,8100,8120,8120,8100,1175
20230712,091300,396813780,8120,8130,8130,8120,902
20230712,091200,389480860,8130,8110,8140,8110,2297
20230712,091100,370807740,8110,8100,8110,8090,5362
20230712,091000,327353690,8130,8050,8130,8050,6180
20230712,090900,277344760,8050,8050,8090,8050,1482
20230712,090800,265393440,8040,8010,8040,8010,4699
20230712,090700,227674530,8010,8020,8020,8010,3553
20230712,090600,199214420,8020,8020,8020,8010,1282
20230712,090500,188942070,8020,8020,8020,8020,1181
20230712,090400,179470450,8010,8030,8040,8010,3770
20230712,090300,149252780,8040,8050,8060,8030,2400
20230712,090200,129959050,8060,8030,8060,8030,3241
20230712,090100,103870520,8030,8060,8060,8010,5148
20230712,090000,62457270,8080,8100,8100,8020,7487