stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184800,4715823030,8180,8180,8180,8180,7824
20230713,184700,4715823030,8180,8180,8180,8180,0
20230713,184600,4715823030,8180,8180,8180,8180,0
20230713,184500,4715823030,8180,8180,8180,8180,0
20230713,184400,4715823030,8180,8180,8180,8180,0
20230713,184300,4715823030,8180,8180,8180,8180,0
20230713,184200,4715823030,8180,8180,8180,8180,0
20230713,184100,4715823030,8180,8180,8180,8180,0
20230713,184000,4715823030,8180,8180,8180,8180,0
20230713,183900,4715823030,8180,8180,8180,8180,0
20230713,183800,4715823030,8180,8180,8180,8180,0
20230713,183700,4715823030,8180,8180,8180,8180,0
20230713,183600,4715823030,8180,8180,8180,8180,0
20230713,183500,4715823030,8180,8180,8180,8180,0
20230713,183400,4715823030,8180,8180,8180,8180,0
20230713,183300,4715823030,8180,8180,8180,8180,0
20230713,183200,4715823030,8180,8180,8180,8180,0
20230713,183100,4715823030,8180,8180,8180,8180,0
20230713,183000,4715823030,8180,8180,8180,8180,0
20230713,182900,4715823030,8180,8180,8180,8180,0
20230713,182800,4715823030,8180,8180,8180,8180,0
20230713,182700,4715823030,8180,8180,8180,8180,0
20230713,182600,4715823030,8180,8180,8180,8180,0
20230713,182500,4715823030,8180,8180,8180,8180,0
20230713,182400,4715823030,8180,8180,8180,8180,0
20230713,182300,4715823030,8180,8180,8180,8180,0
20230713,182200,4715823030,8180,8180,8180,8180,0
20230713,182100,4715823030,8180,8180,8180,8180,0
20230713,182000,4715823030,8180,8180,8180,8180,0
20230713,181900,4715823030,8180,8180,8180,8180,0
20230713,181800,4715823030,8180,8180,8180,8180,7824
20230713,181700,4715823030,8180,8180,8180,8180,0
20230713,181600,4715823030,8180,8180,8180,8180,0
20230713,181500,4715823030,8180,8180,8180,8180,0
20230713,181400,4715823030,8180,8180,8180,8180,0
20230713,181300,4715823030,8180,8180,8180,8180,0
20230713,181200,4715823030,8180,8180,8180,8180,0
20230713,181100,4715823030,8180,8180,8180,8180,0
20230713,181000,4715823030,8180,8180,8180,8180,0
20230713,180900,4715823030,8180,8180,8180,8180,0
20230713,180800,4715823030,8180,8180,8180,8180,0
20230713,180700,4715823030,8180,8180,8180,8180,0
20230713,180600,4715823030,8180,8180,8180,8180,0
20230713,180500,4715823030,8180,8180,8180,8180,0
20230713,180400,4715823030,8180,8180,8180,8180,0
20230713,180300,4715823030,8180,8180,8180,8180,0
20230713,180200,4715823030,8180,8180,8180,8180,0
20230713,180100,4715823030,8180,8180,8180,8180,0
20230713,180000,4715823030,8180,8180,8180,8180,0
20230713,175900,4715823030,8180,8180,8180,8180,0
20230713,175800,4715823030,8180,8180,8180,8180,0
20230713,175700,4715823030,8180,8180,8180,8180,0
20230713,175600,4715823030,8180,8180,8180,8180,0
20230713,175500,4715823030,8180,8180,8180,8180,0
20230713,175400,4715823030,8180,8180,8180,8180,0
20230713,175300,4715823030,8180,8180,8180,8180,0
20230713,175200,4715823030,8180,8180,8180,8180,0
20230713,175100,4715823030,8180,8180,8180,8180,0
20230713,175000,4715823030,8180,8180,8180,8180,0
20230713,174900,4715823030,8180,8180,8180,8180,0
20230713,174800,4715823030,8180,8180,8180,8180,7824
20230713,174700,4715823030,8180,8180,8180,8180,0
20230713,174600,4715823030,8180,8180,8180,8180,0
20230713,174500,4715823030,8180,8180,8180,8180,0
20230713,174400,4715823030,8180,8180,8180,8180,0
20230713,174300,4715823030,8180,8180,8180,8180,0
20230713,174200,4715823030,8180,8180,8180,8180,0
20230713,174100,4715823030,8180,8180,8180,8180,0
20230713,174000,4715823030,8180,8180,8180,8180,0
20230713,173900,4715823030,8180,8180,8180,8180,0
20230713,173800,4715823030,8180,8180,8180,8180,0
20230713,173700,4715823030,8180,8180,8180,8180,0
20230713,173600,4715823030,8180,8180,8180,8180,0
20230713,173500,4715823030,8180,8180,8180,8180,0
20230713,173400,4715823030,8180,8180,8180,8180,0
20230713,173300,4715823030,8180,8180,8180,8180,0
20230713,173200,4715823030,8180,8180,8180,8180,0
20230713,173100,4715823030,8180,8180,8180,8180,0
20230713,173000,4715823030,8180,8180,8180,8180,0
20230713,172900,4715823030,8180,8180,8180,8180,0
20230713,172800,4715823030,8180,8180,8180,8180,0
20230713,172700,4715823030,8180,8180,8180,8180,0
20230713,172600,4715823030,8180,8180,8180,8180,0
20230713,172500,4715823030,8180,8180,8180,8180,0
20230713,172400,4715823030,8180,8180,8180,8180,0
20230713,172300,4715823030,8180,8180,8180,8180,0
20230713,172200,4715823030,8180,8180,8180,8180,0
20230713,172100,4715823030,8180,8180,8180,8180,0
20230713,172000,4715823030,8180,8180,8180,8180,0
20230713,171900,4715823030,8180,8180,8180,8180,0
20230713,171800,4715823030,8180,8180,8180,8180,7824
20230713,171700,4715823030,8180,8180,8180,8180,0
20230713,171600,4715823030,8180,8180,8180,8180,0
20230713,171500,4715823030,8180,8180,8180,8180,0
20230713,171400,4715823030,8180,8180,8180,8180,0
20230713,171300,4715823030,8180,8180,8180,8180,0
20230713,171200,4715823030,8180,8180,8180,8180,0
20230713,171100,4715823030,8180,8180,8180,8180,0
20230713,171000,4715823030,8180,8180,8180,8180,0
20230713,170900,4715823030,8180,8180,8180,8180,0
20230713,170800,4715823030,8180,8180,8180,8180,0
20230713,170700,4715823030,8180,8180,8180,8180,0
20230713,170600,4715823030,8180,8180,8180,8180,0
20230713,170500,4715823030,8180,8180,8180,8180,0
20230713,170400,4715823030,8180,8180,8180,8180,0
20230713,170300,4715823030,8180,8180,8180,8180,0
20230713,170200,4715823030,8180,8180,8180,8180,0
20230713,170100,4715823030,8180,8180,8180,8180,0
20230713,170000,4715823030,8180,8180,8180,8180,0
20230713,165900,4715823030,8180,8180,8180,8180,0
20230713,165800,4715823030,8180,8180,8180,8180,0
20230713,165700,4715823030,8180,8180,8180,8180,0
20230713,165600,4715823030,8180,8180,8180,8180,0
20230713,165500,4715823030,8180,8180,8180,8180,0
20230713,165400,4715823030,8180,8180,8180,8180,0
20230713,165300,4715823030,8180,8180,8180,8180,0
20230713,165200,4715823030,8180,8180,8180,8180,0
20230713,165100,4715823030,8180,8180,8180,8180,0
20230713,165000,4715823030,8180,8180,8180,8180,0
20230713,164900,4715823030,8180,8180,8180,8180,0
20230713,164800,4715823030,8180,8180,8180,8180,7824
20230713,164700,4715823030,8180,8180,8180,8180,0
20230713,164600,4715823030,8180,8180,8180,8180,0
20230713,164500,4715823030,8180,8180,8180,8180,0
20230713,164400,4715823030,8180,8180,8180,8180,0
20230713,164300,4715823030,8180,8180,8180,8180,0
20230713,164200,4715823030,8180,8180,8180,8180,0
20230713,164100,4715823030,8180,8180,8180,8180,0
20230713,164000,4715823030,8180,8180,8180,8180,0
20230713,163900,4715823030,8180,8180,8180,8180,0
20230713,163800,4715823030,8180,8180,8180,8180,0
20230713,163700,4715823030,8180,8180,8180,8180,0
20230713,163600,4715823030,8180,8180,8180,8180,0
20230713,163500,4715823030,8180,8180,8180,8180,0
20230713,163400,4715823030,8180,8180,8180,8180,0
20230713,163300,4715823030,8180,8180,8180,8180,0
20230713,163200,4715823030,8180,8180,8180,8180,0
20230713,163100,4715823030,8180,8180,8180,8180,0
20230713,163000,4715823030,8180,8180,8180,8180,0
20230713,162900,4715823030,8180,8180,8180,8180,0
20230713,162800,4715823030,8180,8180,8180,8180,0
20230713,162700,4715823030,8180,8180,8180,8180,0
20230713,162600,4715823030,8180,8180,8180,8180,0
20230713,162500,4715823030,8180,8180,8180,8180,0
20230713,162400,4715823030,8180,8180,8180,8180,0
20230713,162300,4715823030,8180,8180,8180,8180,0
20230713,162200,4715823030,8180,8180,8180,8180,0
20230713,162100,4715823030,8180,8180,8180,8180,0
20230713,162000,4715823030,8180,8180,8180,8180,0
20230713,161900,4715823030,8180,8180,8180,8180,0
20230713,161800,4715823030,8180,8180,8180,8180,7824
20230713,161700,4715823030,8180,8180,8180,8180,0
20230713,161600,4715823030,8180,8180,8180,8180,0
20230713,161500,4715823030,8180,8180,8180,8180,0
20230713,161400,4715823030,8180,8180,8180,8180,0
20230713,161300,4715823030,8180,8180,8180,8180,0
20230713,161200,4715823030,8180,8180,8180,8180,0
20230713,161100,4715823030,8180,8180,8180,8180,0
20230713,161000,4715823030,8180,8180,8180,8180,0
20230713,160900,4715823030,8180,8180,8180,8180,0
20230713,160800,4715823030,8180,8180,8180,8180,0
20230713,160700,4715823030,8180,8180,8180,8180,0
20230713,160600,4715823030,8180,8180,8180,8180,0
20230713,160500,4715823030,8180,8180,8180,8180,0
20230713,160400,4715823030,8180,8180,8180,8180,0
20230713,160300,4715823030,8180,8180,8180,8180,0
20230713,160200,4715823030,8180,8180,8180,8180,0
20230713,160100,4715823030,8180,8180,8180,8180,0
20230713,160000,4715823030,8180,8180,8180,8180,0
20230713,155900,4715823030,8180,8180,8180,8180,0
20230713,155800,4715823030,8180,8180,8180,8180,0
20230713,155700,4715823030,8180,8180,8180,8180,0
20230713,155600,4715823030,8180,8180,8180,8180,0
20230713,155500,4715823030,8180,8180,8180,8180,0
20230713,155400,4715823030,8180,8180,8180,8180,0
20230713,155300,4715823030,8180,8180,8180,8180,0
20230713,155200,4715823030,8180,8180,8180,8180,0
20230713,155100,4715823030,8180,8180,8180,8180,0
20230713,155000,4715823030,8180,8180,8180,8180,0
20230713,154900,4715823030,8180,8180,8180,8180,0
20230713,154800,4715823030,8180,8180,8180,8180,7824
20230713,154700,4715823030,8180,8180,8180,8180,0
20230713,154600,4715823030,8180,8180,8180,8180,0
20230713,154500,4715823030,8180,8180,8180,8180,0
20230713,154400,4715823030,8180,8180,8180,8180,0
20230713,154300,4715823030,8180,8180,8180,8180,0
20230713,154200,4715823030,8180,8180,8180,8180,0
20230713,154100,4715823030,8180,8180,8180,8180,0
20230713,154000,4715823030,8180,8180,8180,8180,0
20230713,153900,4715823030,8180,8180,8180,8180,0
20230713,153800,4715823030,8180,8180,8180,8180,0
20230713,153700,4715823030,8180,8180,8180,8180,0
20230713,153600,4715823030,8180,8180,8180,8180,0
20230713,153500,4715823030,8180,8180,8180,8180,0
20230713,153400,4715823030,8180,8180,8180,8180,0
20230713,153300,4715823030,8180,8180,8180,8180,0
20230713,153200,4715823030,8180,8180,8180,8180,0
20230713,153100,4715823030,8180,8180,8180,8180,0
20230713,153000,4715823030,8180,8180,8180,8180,7824
20230713,152900,4651822710,8180,8180,8180,8180,0
20230713,152800,4651822710,8180,8180,8180,8180,0
20230713,152700,4651822710,8180,8180,8180,8180,0
20230713,152600,4651822710,8180,8180,8180,8180,0
20230713,152500,4651822710,8180,8180,8180,8180,0
20230713,152400,4651822710,8180,8180,8180,8180,0
20230713,152300,4651822710,8180,8180,8180,8180,0
20230713,152200,4651822710,8180,8180,8180,8180,0
20230713,152100,4651822710,8180,8180,8180,8180,0
20230713,152000,4651822710,8180,8180,8180,8180,0
20230713,151900,4651822710,8180,8170,8180,8170,1020
20230713,151800,4643486790,8170,8170,8180,8170,513
20230713,151700,4639294550,8180,8180,8180,8180,7
20230713,151600,4639237290,8180,8180,8180,8180,1
20230713,151500,4639229110,8170,8170,8170,8170,1371
20230713,151400,4628028040,8170,8170,8170,8170,2659
20230713,151300,4606304010,8170,8170,8180,8170,502
20230713,151200,4602202660,8180,8180,8190,8180,794
20230713,151100,4595705230,8180,8190,8190,8180,5
20230713,151000,4595664290,8180,8170,8190,8170,1244
20230713,150900,4585488450,8180,8170,8180,8170,206
20230713,150800,4583805370,8180,8180,8180,8180,68
20230713,150700,4583249130,8180,8180,8180,8180,118
20230713,150600,4582283890,8170,8180,8180,8170,392
20230713,150500,4579077430,8180,8190,8190,8180,637
20230713,150400,4573866220,8190,8180,8190,8180,1159
20230713,150300,4564384650,8180,8180,8180,8160,3502
20230713,150200,4535785900,8170,8190,8190,8170,879
20230713,150100,4528597810,8190,8190,8190,8180,1076
20230713,150000,4519789940,8200,8180,8200,8180,1329
20230713,145900,4508907440,8180,8190,8190,8180,81
20230713,145800,4508244850,8180,8180,8190,8180,721
20230713,145700,4502347060,8180,8180,8180,8180,1236
20230713,145600,4492236580,8180,8180,8180,8180,60
20230713,145500,4491745780,8190,8190,8190,8190,101
20230713,145400,4490918590,8190,8190,8190,8170,218
20230713,145300,4489133230,8190,8190,8190,8190,101
20230713,145200,4488306040,8190,8180,8190,8180,292
20230713,145100,4485917310,8180,8180,8180,8180,137
20230713,145000,4484796650,8180,8180,8180,8170,352
20230713,144900,4481919340,8180,8180,8180,8180,2208
20230713,144800,4463857900,8190,8180,8190,8180,596
20230713,144700,4458982010,8180,8180,8180,8170,101
20230713,144600,4458156030,8180,8180,8180,8170,235
20230713,144500,4456234000,8170,8180,8180,8170,819
20230713,144400,4449534590,8180,8190,8190,8180,51
20230713,144300,4449116910,8180,8190,8190,8180,1157
20230713,144200,4439649690,8190,8170,8190,8170,4107
20230713,144100,4406047800,8170,8180,8180,8170,554
20230713,144000,4401521100,8170,8180,8180,8170,115
20230713,143900,4400580850,8180,8170,8180,8170,146
20230713,143800,4399386970,8180,8170,8180,8170,9
20230713,143700,4399313370,8180,8190,8190,8170,1640
20230713,143600,4385894750,8190,8190,8190,8190,125
20230713,143500,4384871000,8180,8190,8190,8180,196
20230713,143400,4383265960,8190,8180,8190,8180,103
20230713,143300,4382423350,8180,8180,8180,8180,1017
20230713,143200,4374104290,8180,8170,8180,8170,48
20230713,143100,4373712110,8170,8170,8170,8170,1212
20230713,143000,4363810070,8170,8170,8170,8170,1376
20230713,142900,4352568150,8180,8180,8180,8180,119
20230713,142800,4351594730,8170,8180,8180,8170,587
20230713,142700,4346796750,8170,8180,8180,8170,142
20230713,142600,4345636190,8170,8170,8180,8170,1102
20230713,142500,4336631840,8170,8180,8180,8170,231
20230713,142400,4334744510,8180,8180,8180,8170,392
20230713,142300,4331540160,8170,8160,8170,8160,748
20230713,142200,4325433030,8170,8180,8180,8170,1095
20230713,142100,4316486660,8180,8170,8180,8170,502
20230713,142000,4312385190,8180,8180,8180,8180,9
20230713,141900,4312311570,8180,8180,8180,8180,220
20230713,141800,4310511970,8180,8170,8180,8170,333
20230713,141700,4307791340,8170,8170,8170,8170,2200
20230713,141600,4289817340,8170,8180,8180,8170,1289
20230713,141500,4279274430,8180,8180,8180,8180,920
20230713,141400,4271748830,8180,8180,8180,8170,1901
20230713,141300,4256214440,8180,8180,8180,8180,270
20230713,141200,4254005840,8190,8190,8190,8180,1077
20230713,141100,4245195900,8190,8190,8190,8190,20
20230713,141000,4245032100,8190,8180,8190,8180,173
20230713,140900,4243616550,8180,8180,8180,8170,1453
20230713,140800,4231731040,8180,8170,8180,8170,1806
20230713,140700,4216970550,8170,8180,8180,8170,318
20230713,140600,4214371230,8180,8180,8180,8170,252
20230713,140500,4212310570,8190,8170,8190,8170,86
20230713,140400,4211607530,8190,8190,8190,8180,1964
20230713,140300,4195541990,8180,8190,8190,8180,397
20230713,140200,4192294500,8190,8190,8190,8190,10
20230713,140100,4192212600,8190,8180,8190,8180,2627
20230713,140000,4170723730,8180,8200,8200,8180,228
20230713,135900,4168858050,8200,8200,8200,8190,281
20230713,135800,4166556160,8200,8180,8200,8180,617
20230713,135700,4161503830,8180,8170,8190,8170,1336
20230713,135600,4150578940,8160,8160,8170,8160,3085
20230713,135500,4125401850,8160,8150,8160,8150,1682
20230713,135400,4111679740,8160,8150,8160,8150,831
20230713,135300,4104907040,8150,8160,8160,8150,1744
20230713,135200,4090692650,8160,8180,8180,8160,14248
20230713,135100,3974300750,8190,8190,8190,8190,4
20230713,135000,3974267990,8180,8180,8180,8180,550
20230713,134900,3969768990,8190,8190,8190,8180,732
20230713,134800,3963777240,8200,8200,8200,8200,140
20230713,134700,3962629240,8200,8200,8200,8200,272
20230713,134600,3960398840,8200,8200,8210,8200,265
20230713,134500,3958225830,8200,8200,8210,8200,14
20230713,134400,3958111020,8200,8210,8210,8200,1230
20230713,134300,3948024710,8210,8210,8210,8200,232
20230713,134200,3946120990,8210,8200,8210,8200,4
20230713,134100,3946088160,8190,8200,8200,8190,2362
20230713,134000,3926742570,8200,8200,8200,8200,92
20230713,133900,3925988170,8210,8210,8210,8200,280
20230713,133800,3923691760,8210,8210,8210,8200,232
20230713,133700,3921787060,8210,8210,8210,8210,201
20230713,133600,3920136850,8210,8200,8210,8200,1011
20230713,133500,3911846640,8200,8200,8200,8200,499
20230713,133400,3907754840,8210,8200,8210,8200,321
20230713,133300,3905122630,8200,8190,8200,8190,1026
20230713,133200,3896719590,8190,8200,8210,8190,581
20230713,133100,3891958690,8210,8190,8210,8190,1227
20230713,133000,3881896760,8200,8190,8200,8190,656
20230713,132900,3876519120,8200,8190,8200,8190,1010
20230713,132800,3868247200,8190,8190,8190,8180,881
20230713,132700,3861032400,8180,8180,8190,8180,243
20230713,132600,3859044560,8190,8200,8200,8180,298
20230713,132500,3856606120,8190,8200,8200,8180,618
20230713,132400,3851540840,8180,8190,8200,8180,803
20230713,132300,3844971950,8200,8180,8210,8180,1617
20230713,132200,3831739430,8180,8180,8190,8180,104
20230713,132100,3830888700,8180,8180,8180,8170,481
20230713,132000,3826955620,8180,8170,8180,8160,260
20230713,131900,3824832360,8180,8180,8180,8160,1288
20230713,131800,3814309950,8190,8190,8200,8170,735
20230713,131700,3808293900,8190,8180,8190,8180,805
20230713,131600,3801708990,8180,8160,8180,8160,1720
20230713,131500,3787656750,8170,8180,8180,8160,819
20230713,131400,3780965280,8180,8170,8180,8160,1790
20230713,131300,3766341080,8180,8180,8180,8170,674
20230713,131200,3760828260,8180,8170,8180,8170,2145
20230713,131100,3743303600,8170,8160,8170,8160,898
20230713,131000,3735967680,8170,8170,8170,8160,638
20230713,130900,3730757220,8170,8170,8170,8160,1512
20230713,130800,3718406770,8170,8170,8170,8170,19
20230713,130700,3718251540,8170,8170,8170,8160,1134
20230713,130600,3708987260,8170,8160,8170,8160,38
20230713,130500,3708677150,8170,8170,8170,8160,1506
20230713,130400,3696387990,8160,8180,8180,8160,1363
20230713,130300,3685258570,8180,8180,8180,8170,3171
20230713,130200,3659335550,8190,8190,8190,8180,851
20230713,130100,3652367860,8190,8190,8200,8180,4499
20230713,130000,3615533380,8200,8200,8200,8200,1
20230713,125900,3615525180,8190,8200,8200,8190,2396
20230713,125800,3595888870,8200,8200,8200,8200,24
20230713,125700,3595692070,8200,8190,8200,8190,2208
20230713,125600,3577607540,8190,8190,8200,8190,2974
20230713,125500,3553250390,8190,8200,8200,8190,7713
20230713,125400,3490015440,8200,8210,8210,8200,1468
20230713,125300,3477967420,8210,8220,8220,8210,5302
20230713,125200,3434437900,8210,8230,8230,8210,3004
20230713,125100,3409744660,8220,8230,8230,8220,16
20230713,125000,3409613020,8230,8240,8240,8220,1819
20230713,124900,3394642570,8240,8240,8240,8230,13
20230713,124800,3394535560,8240,8240,8240,8230,1075
20230713,124700,3385687560,8240,8240,8240,8240,102
20230713,124600,3384847080,8230,8230,8230,8230,70
20230713,124500,3384270980,8230,8230,8230,8230,253
20230713,124400,3382188790,8230,8230,8240,8230,268
20230713,124300,3379983100,8230,8240,8240,8230,2331
20230713,124200,3360798940,8240,8230,8240,8230,393
20230713,124100,3357563550,8230,8240,8240,8230,2030
20230713,124000,3340856560,8240,8250,8260,8240,4660
20230713,123900,3302429710,8260,8260,8260,8260,0
20230713,123800,3302429710,8260,8250,8260,8250,1393
20230713,123700,3290929380,8260,8260,8260,8260,1
20230713,123600,3290921120,8260,8260,8260,8250,266
20230713,123500,3288725090,8260,8260,8260,8260,183
20230713,123400,3287213510,8260,8260,8260,8260,116
20230713,123300,3286255350,8260,8270,8270,8260,1245
20230713,123200,3275970630,8270,8270,8270,8270,0
20230713,123100,3275970630,8270,8260,8270,8260,18
20230713,123000,3275821910,8260,8260,8260,8260,311
20230713,122900,3273253050,8260,8260,8260,8260,15
20230713,122800,3273129150,8260,8260,8260,8260,35
20230713,122700,3272840050,8260,8260,8260,8260,391
20230713,122600,3269610390,8260,8260,8260,8250,170
20230713,122500,3268206460,8260,8260,8260,8250,441
20230713,122400,3264565800,8260,8260,8260,8260,700
20230713,122300,3258783800,8260,8260,8260,8260,1042
20230713,122200,3250176880,8270,8260,8270,8260,81
20230713,122100,3249507810,8260,8260,8260,8250,1472
20230713,122000,3237349870,8260,8250,8260,8250,718
20230713,121900,3231425750,8250,8250,8250,8250,426
20230713,121800,3227911250,8250,8270,8270,8250,2046
20230713,121700,3211023770,8260,8270,8270,8260,293
20230713,121600,3208602660,8280,8280,8280,8280,0
20230713,121500,3208602660,8280,8280,8280,8280,4
20230713,121400,3208569540,8270,8280,8290,8270,1984
20230713,121300,3192142520,8280,8260,8280,8260,632
20230713,121200,3186918100,8250,8250,8250,8250,10
20230713,121100,3186835600,8250,8250,8250,8250,1248
20230713,121000,3176539600,8250,8260,8260,8250,182
20230713,120900,3175037270,8260,8260,8260,8260,2122
20230713,120800,3157509550,8260,8280,8280,8260,2432
20230713,120700,3137395370,8280,8270,8280,8270,110
20230713,120600,3136485170,8280,8280,8280,8270,584
20230713,120500,3131654500,8280,8280,8280,8280,105
20230713,120400,3130785100,8280,8280,8280,8280,12
20230713,120300,3130685740,8280,8280,8280,8280,120
20230713,120200,3129692140,8280,8280,8280,8280,571
20230713,120100,3124964260,8270,8270,8270,8270,50
20230713,120000,3124550760,8280,8280,8280,8270,46
20230713,115900,3124169980,8280,8280,8280,8280,257
20230713,115800,3122042020,8280,8280,8280,8280,13
20230713,115700,3121934380,8280,8290,8290,8280,304
20230713,115600,3119415120,8280,8280,8290,8280,320
20230713,115500,3116764510,8280,8280,8290,8280,533
20230713,115400,3112346270,8280,8280,8280,8280,510
20230713,115300,3108123470,8280,8280,8280,8280,639
20230713,115200,3102832550,8280,8280,8280,8270,399
20230713,115100,3099532750,8270,8270,8270,8270,613
20230713,115000,3094463240,8270,8280,8280,8270,374
20230713,114900,3091370250,8280,8280,8290,8280,183
20230713,114800,3089855000,8280,8280,8280,8280,2
20230713,114700,3089838440,8280,8280,8280,8280,75
20230713,114600,3089217440,8290,8290,8290,8290,57
20230713,114500,3088744910,8290,8290,8290,8290,139
20230713,114400,3087592600,8290,8280,8290,8280,133
20230713,114300,3086491350,8280,8280,8280,8280,20
20230713,114200,3086325750,8280,8290,8290,8280,257
20230713,114100,3084196780,8290,8280,8290,8280,88
20230713,114000,3083467620,8270,8260,8270,8260,3007
20230713,113900,3058629170,8260,8250,8260,8250,13
20230713,113800,3058521800,8250,8260,8260,8250,156
20230713,113700,3057234680,8260,8250,8260,8250,2167
20230713,113600,3039355920,8260,8250,8260,8250,303
20230713,113500,3036855130,8260,8250,8260,8250,366
20230713,113400,3033835580,8250,8260,8260,8250,820
20230713,113300,3027068290,8260,8260,8260,8250,59
20230713,113200,3026581050,8260,8250,8260,8250,51
20230713,113100,3026160290,8260,8260,8260,8250,153
20230713,113000,3024897510,8260,8260,8260,8260,34
20230713,112900,3024616670,8260,8260,8260,8260,1750
20230713,112800,3010161670,8260,8260,8260,8260,16
20230713,112700,3010029510,8260,8260,8270,8250,1576
20230713,112600,2997020040,8270,8260,8270,8260,391
20230713,112500,2993790360,8260,8280,8290,8260,2440
20230713,112400,2973596650,8290,8290,8290,8290,174
20230713,112300,2972154190,8290,8280,8290,8280,434
20230713,112200,2968557420,8280,8290,8290,8270,18
20230713,112100,2968408480,8290,8260,8290,8250,3354
20230713,112000,2940696850,8260,8260,8270,8260,341
20230713,111900,2937880020,8260,8260,8270,8260,2448
20230713,111800,2917659470,8260,8250,8260,8250,3576
20230713,111700,2888143910,8260,8270,8270,8250,5624
20230713,111600,2841658940,8280,8290,8290,8270,1925
20230713,111500,2825736000,8280,8280,8310,8270,969
20230713,111400,2817709660,8280,8290,8310,8260,2120
20230713,111300,2800161830,8290,8270,8300,8260,1960
20230713,111200,2783935210,8290,8300,8300,8260,2903
20230713,111100,2759891900,8300,8290,8300,8290,100
20230713,111000,2759062880,8300,8300,8300,8300,683
20230713,110900,2753393980,8310,8290,8310,8290,718
20230713,110800,2747434700,8310,8300,8310,8300,1174
20230713,110700,2737690450,8300,8330,8330,8300,2228
20230713,110600,2719176250,8330,8330,8330,8320,1685
20230713,110500,2705155830,8330,8330,8330,8320,137
20230713,110400,2704014840,8340,8340,8340,8330,295
20230713,110300,2701555410,8340,8310,8340,8310,243
20230713,110200,2699532750,8310,8310,8310,8300,163
20230713,110100,2698179620,8310,8310,8310,8300,236
20230713,110000,2696220570,8310,8300,8310,8300,28
20230713,105900,2695988150,8310,8300,8310,8300,723
20230713,105800,2689987020,8300,8300,8300,8300,10
20230713,105700,2689904020,8310,8310,8320,8300,1076
20230713,105600,2680966120,8330,8340,8340,8320,4111
20230713,105500,2646742180,8330,8350,8350,8330,849
20230713,105400,2639662270,8350,8350,8350,8340,117
20230713,105300,2638686320,8340,8340,8340,8340,1381
20230713,105200,2627168780,8340,8340,8350,8340,473
20230713,105100,2623223950,8350,8350,8350,8340,179
20230713,105000,2621730270,8350,8350,8350,8350,605
20230713,104900,2616678520,8340,8340,8340,8340,533
20230713,104800,2612233300,8350,8330,8350,8330,2759
20230713,104700,2589211060,8350,8340,8350,8340,5055
20230713,104600,2547047470,8340,8340,8340,8340,17
20230713,104500,2546905690,8340,8340,8340,8340,26
20230713,104400,2546688850,8340,8330,8340,8330,758
20230713,104300,2540368620,8330,8340,8340,8330,557
20230713,104200,2535726790,8340,8340,8340,8320,1652
20230713,104100,2521966090,8340,8340,8340,8330,1061
20230713,104000,2513127350,8340,8330,8340,8330,537
20230713,103900,2508653900,8350,8320,8350,8320,5994
20230713,103800,2458695820,8330,8320,8330,8320,315
20230713,103700,2456074980,8320,8320,8320,8320,118
20230713,103600,2455093220,8320,8330,8330,8320,967
20230713,103500,2447046780,8330,8330,8340,8330,3670
20230713,103400,2416475650,8330,8320,8330,8310,650
20230713,103300,2411067600,8320,8310,8320,8310,889
20230713,103200,2403676450,8310,8300,8310,8300,790
20230713,103100,2397113200,8300,8310,8310,8300,483
20230713,103000,2393102120,8310,8310,8310,8310,343
20230713,102900,2390251790,8310,8310,8310,8310,547
20230713,102800,2385706220,8310,8290,8310,8290,1436
20230713,102700,2373794070,8290,8290,8290,8290,148
20230713,102600,2372567150,8290,8280,8290,8280,2643
20230713,102500,2350658680,8290,8280,8290,8280,465
20230713,102400,2346808250,8290,8280,8290,8280,270
20230713,102300,2344572630,8280,8290,8290,8280,279
20230713,102200,2342261750,8290,8290,8290,8280,368
20230713,102100,2339214440,8290,8290,8290,8280,1082
20230713,102000,2330244750,8290,8280,8290,8280,1286
20230713,101900,2319583900,8290,8280,8290,8280,953
20230713,101800,2311691840,8280,8270,8280,8270,1345
20230713,101700,2300566680,8270,8260,8270,8250,1259
20230713,101600,2290167750,8250,8260,8260,8250,530
20230713,101500,2285794930,8260,8250,8260,8250,852
20230713,101400,2278763040,8260,8250,8260,8250,338
20230713,101300,2275974390,8260,8240,8260,8230,1101
20230713,101200,2266895460,8250,8250,8250,8220,10671
20230713,101100,2178995460,8250,8250,8260,8240,2620
20230713,101000,2157381220,8260,8250,8260,8250,1771
20230713,100900,2142769310,8260,8270,8270,8240,741
20230713,100800,2136653510,8280,8240,8280,8240,3340
20230713,100700,2109104540,8240,8280,8280,8200,23762
20230713,100600,1913562340,8280,8280,8280,8270,827
20230713,100500,1906722790,8280,8280,8290,8270,284
20230713,100400,1904372130,8280,8290,8290,8270,9808
20230713,100300,1823242270,8290,8280,8290,8280,292
20230713,100200,1820824400,8280,8280,8280,8280,502
20230713,100100,1816667840,8280,8270,8280,8270,2258
20230713,100000,1797973670,8280,8280,8280,8270,133
20230713,095900,1796872680,8280,8270,8280,8270,1744
20230713,095800,1782443830,8270,8270,8280,8260,3229
20230713,095700,1755739860,8270,8280,8290,8270,933
20230713,095600,1748014620,8280,8300,8310,8280,612
20230713,095500,1742939930,8300,8310,8320,8300,2341
20230713,095400,1723487300,8300,8310,8310,8300,803
20230713,095300,1716817030,8330,8320,8330,8300,2503
20230713,095200,1696020400,8330,8320,8330,8280,9541
20230713,095100,1616798910,8320,8330,8330,8320,557
20230713,095000,1612160570,8330,8330,8340,8320,1629
20230713,094900,1598600440,8330,8340,8340,8330,263
20230713,094800,1596407850,8330,8340,8340,8330,1031
20230713,094700,1587817430,8340,8330,8340,8320,408
20230713,094600,1584417670,8320,8320,8330,8320,788
20230713,094500,1577861480,8320,8330,8340,8310,7460
20230713,094400,1515782050,8320,8320,8330,8320,596
20230713,094300,1510822610,8320,8330,8340,8310,4152
20230713,094200,1476264350,8340,8340,8340,8330,547
20230713,094100,1471704370,8350,8350,8350,8330,2576
20230713,094000,1450212750,8360,8370,8370,8360,1120
20230713,093900,1440848930,8370,8360,8370,8360,343
20230713,093800,1437978080,8370,8370,8370,8360,2008
20230713,093700,1421182050,8370,8380,8390,8370,141
20230713,093600,1420000470,8380,8340,8390,8340,6711
20230713,093500,1363899000,8340,8350,8350,8330,4404
20230713,093400,1327180270,8350,8360,8360,8350,1691
20230713,093300,1313060100,8360,8360,8370,8350,2404
20230713,093200,1292974350,8370,8360,8370,8350,1986
20230713,093100,1276378480,8350,8360,8360,8350,1287
20230713,093000,1265624720,8360,8360,8370,8350,1923
20230713,092900,1249546410,8360,8390,8390,8360,3649
20230713,092800,1218992140,8390,8390,8400,8390,1454
20230713,092700,1206790100,8390,8400,8410,8390,2535
20230713,092600,1185494670,8410,8430,8430,8410,8213
20230713,092500,1116396640,8430,8420,8430,8420,1718
20230713,092400,1101914550,8420,8410,8420,8410,3438
20230713,092300,1072987100,8410,8400,8420,8400,1581
20230713,092200,1059694450,8410,8430,8440,8400,7776
20230713,092100,994162010,8430,8340,8430,8340,11348
20230713,092000,898864850,8350,8350,8350,8320,9824
20230713,091900,816971350,8360,8380,8380,8360,1341
20230713,091800,805746680,8370,8380,8380,8370,1891
20230713,091700,789902100,8380,8380,8390,8370,3804
20230713,091600,758009540,8380,8380,8390,8370,7965
20230713,091500,691250270,8380,8350,8380,8350,4767
20230713,091400,651388610,8350,8320,8370,8320,2601
20230713,091300,629677440,8320,8310,8340,8300,7094
20230713,091200,570669080,8300,8280,8300,8280,1021
20230713,091100,562198940,8280,8280,8300,8270,3460
20230713,091000,533533810,8260,8290,8290,8250,5293
20230713,090900,489779360,8280,8330,8330,8280,868
20230713,090800,482569500,8330,8360,8360,8330,3203
20230713,090700,455837900,8360,8360,8380,8350,6200
20230713,090600,403984290,8360,8340,8370,8340,5448
20230713,090500,358453780,8340,8270,8340,8270,9256
20230713,090400,281563810,8270,8260,8280,8220,2850
20230713,090300,258040600,8260,8310,8310,8250,4832
20230713,090200,218023020,8300,8320,8320,8270,7949
20230713,090100,152064700,8310,8250,8310,8250,7005
20230713,090000,93947180,8270,8210,8310,8210,11337