stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184700,4083233550,8200,8200,8200,8200,7420
20230714,184600,4083233550,8200,8200,8200,8200,0
20230714,184500,4083233550,8200,8200,8200,8200,0
20230714,184400,4083233550,8200,8200,8200,8200,0
20230714,184300,4083233550,8200,8200,8200,8200,0
20230714,184200,4083233550,8200,8200,8200,8200,0
20230714,184100,4083233550,8200,8200,8200,8200,0
20230714,184000,4083233550,8200,8200,8200,8200,0
20230714,183900,4083233550,8200,8200,8200,8200,0
20230714,183800,4083233550,8200,8200,8200,8200,0
20230714,183700,4083233550,8200,8200,8200,8200,0
20230714,183600,4083233550,8200,8200,8200,8200,0
20230714,183500,4083233550,8200,8200,8200,8200,0
20230714,183400,4083233550,8200,8200,8200,8200,0
20230714,183300,4083233550,8200,8200,8200,8200,0
20230714,183200,4083233550,8200,8200,8200,8200,0
20230714,183100,4083233550,8200,8200,8200,8200,0
20230714,183000,4083233550,8200,8200,8200,8200,0
20230714,182900,4083233550,8200,8200,8200,8200,0
20230714,182800,4083233550,8200,8200,8200,8200,0
20230714,182700,4083233550,8200,8200,8200,8200,0
20230714,182600,4083233550,8200,8200,8200,8200,0
20230714,182500,4083233550,8200,8200,8200,8200,0
20230714,182400,4083233550,8200,8200,8200,8200,0
20230714,182300,4083233550,8200,8200,8200,8200,0
20230714,182200,4083233550,8200,8200,8200,8200,0
20230714,182100,4083233550,8200,8200,8200,8200,0
20230714,182000,4083233550,8200,8200,8200,8200,0
20230714,181900,4083233550,8200,8200,8200,8200,0
20230714,181800,4083233550,8200,8200,8200,8200,0
20230714,181700,4083233550,8200,8200,8200,8200,7420
20230714,181600,4083233550,8200,8200,8200,8200,0
20230714,181500,4083233550,8200,8200,8200,8200,0
20230714,181400,4083233550,8200,8200,8200,8200,0
20230714,181300,4083233550,8200,8200,8200,8200,0
20230714,181200,4083233550,8200,8200,8200,8200,0
20230714,181100,4083233550,8200,8200,8200,8200,0
20230714,181000,4083233550,8200,8200,8200,8200,0
20230714,180900,4083233550,8200,8200,8200,8200,0
20230714,180800,4083233550,8200,8200,8200,8200,0
20230714,180700,4083233550,8200,8200,8200,8200,0
20230714,180600,4083233550,8200,8200,8200,8200,0
20230714,180500,4083233550,8200,8200,8200,8200,0
20230714,180400,4083233550,8200,8200,8200,8200,0
20230714,180300,4083233550,8200,8200,8200,8200,0
20230714,180200,4083233550,8200,8200,8200,8200,0
20230714,180100,4083233550,8200,8200,8200,8200,0
20230714,180000,4083233550,8200,8200,8200,8200,0
20230714,175900,4083233550,8200,8200,8200,8200,0
20230714,175800,4083233550,8200,8200,8200,8200,0
20230714,175700,4083233550,8200,8200,8200,8200,0
20230714,175600,4083233550,8200,8200,8200,8200,0
20230714,175500,4083233550,8200,8200,8200,8200,0
20230714,175400,4083233550,8200,8200,8200,8200,0
20230714,175300,4083233550,8200,8200,8200,8200,0
20230714,175200,4083233550,8200,8200,8200,8200,0
20230714,175100,4083233550,8200,8200,8200,8200,0
20230714,175000,4083233550,8200,8200,8200,8200,0
20230714,174900,4083233550,8200,8200,8200,8200,0
20230714,174800,4083233550,8200,8200,8200,8200,0
20230714,174700,4083233550,8200,8200,8200,8200,7420
20230714,174600,4083233550,8200,8200,8200,8200,0
20230714,174500,4083233550,8200,8200,8200,8200,0
20230714,174400,4083233550,8200,8200,8200,8200,0
20230714,174300,4083233550,8200,8200,8200,8200,0
20230714,174200,4083233550,8200,8200,8200,8200,0
20230714,174100,4083233550,8200,8200,8200,8200,0
20230714,174000,4083233550,8200,8200,8200,8200,0
20230714,173900,4083233550,8200,8200,8200,8200,0
20230714,173800,4083233550,8200,8200,8200,8200,0
20230714,173700,4083233550,8200,8200,8200,8200,0
20230714,173600,4083233550,8200,8200,8200,8200,0
20230714,173500,4083233550,8200,8200,8200,8200,0
20230714,173400,4083233550,8200,8200,8200,8200,0
20230714,173300,4083233550,8200,8200,8200,8200,0
20230714,173200,4083233550,8200,8200,8200,8200,0
20230714,173100,4083233550,8200,8200,8200,8200,0
20230714,173000,4083233550,8200,8200,8200,8200,0
20230714,172900,4083233550,8200,8200,8200,8200,0
20230714,172800,4083233550,8200,8200,8200,8200,0
20230714,172700,4083233550,8200,8200,8200,8200,0
20230714,172600,4083233550,8200,8200,8200,8200,0
20230714,172500,4083233550,8200,8200,8200,8200,0
20230714,172400,4083233550,8200,8200,8200,8200,0
20230714,172300,4083233550,8200,8200,8200,8200,0
20230714,172200,4083233550,8200,8200,8200,8200,0
20230714,172100,4083233550,8200,8200,8200,8200,0
20230714,172000,4083233550,8200,8200,8200,8200,0
20230714,171900,4083233550,8200,8200,8200,8200,0
20230714,171800,4083233550,8200,8200,8200,8200,0
20230714,171700,4083233550,8200,8200,8200,8200,7420
20230714,171600,4083233550,8200,8200,8200,8200,0
20230714,171500,4083233550,8200,8200,8200,8200,0
20230714,171400,4083233550,8200,8200,8200,8200,0
20230714,171300,4083233550,8200,8200,8200,8200,0
20230714,171200,4083233550,8200,8200,8200,8200,0
20230714,171100,4083233550,8200,8200,8200,8200,0
20230714,171000,4083233550,8200,8200,8200,8200,0
20230714,170900,4083233550,8200,8200,8200,8200,0
20230714,170800,4083233550,8200,8200,8200,8200,0
20230714,170700,4083233550,8200,8200,8200,8200,0
20230714,170600,4083233550,8200,8200,8200,8200,0
20230714,170500,4083233550,8200,8200,8200,8200,0
20230714,170400,4083233550,8200,8200,8200,8200,0
20230714,170300,4083233550,8200,8200,8200,8200,0
20230714,170200,4083233550,8200,8200,8200,8200,0
20230714,170100,4083233550,8200,8200,8200,8200,0
20230714,170000,4083233550,8200,8200,8200,8200,0
20230714,165900,4083233550,8200,8200,8200,8200,0
20230714,165800,4083233550,8200,8200,8200,8200,0
20230714,165700,4083233550,8200,8200,8200,8200,0
20230714,165600,4083233550,8200,8200,8200,8200,0
20230714,165500,4083233550,8200,8200,8200,8200,0
20230714,165400,4083233550,8200,8200,8200,8200,0
20230714,165300,4083233550,8200,8200,8200,8200,0
20230714,165200,4083233550,8200,8200,8200,8200,0
20230714,165100,4083233550,8200,8200,8200,8200,0
20230714,165000,4083233550,8200,8200,8200,8200,0
20230714,164900,4083233550,8200,8200,8200,8200,0
20230714,164800,4083233550,8200,8200,8200,8200,0
20230714,164700,4083233550,8200,8200,8200,8200,7420
20230714,164600,4083233550,8200,8200,8200,8200,0
20230714,164500,4083233550,8200,8200,8200,8200,0
20230714,164400,4083233550,8200,8200,8200,8200,0
20230714,164300,4083233550,8200,8200,8200,8200,0
20230714,164200,4083233550,8200,8200,8200,8200,0
20230714,164100,4083233550,8200,8200,8200,8200,0
20230714,164000,4083233550,8200,8200,8200,8200,0
20230714,163900,4083233550,8200,8200,8200,8200,0
20230714,163800,4083233550,8200,8200,8200,8200,0
20230714,163700,4083233550,8200,8200,8200,8200,0
20230714,163600,4083233550,8200,8200,8200,8200,0
20230714,163500,4083233550,8200,8200,8200,8200,0
20230714,163400,4083233550,8200,8200,8200,8200,0
20230714,163300,4083233550,8200,8200,8200,8200,0
20230714,163200,4083233550,8200,8200,8200,8200,0
20230714,163100,4083233550,8200,8200,8200,8200,0
20230714,163000,4083233550,8200,8200,8200,8200,0
20230714,162900,4083233550,8200,8200,8200,8200,0
20230714,162800,4083233550,8200,8200,8200,8200,0
20230714,162700,4083233550,8200,8200,8200,8200,0
20230714,162600,4083233550,8200,8200,8200,8200,0
20230714,162500,4083233550,8200,8200,8200,8200,0
20230714,162400,4083233550,8200,8200,8200,8200,0
20230714,162300,4083233550,8200,8200,8200,8200,0
20230714,162200,4083233550,8200,8200,8200,8200,0
20230714,162100,4083233550,8200,8200,8200,8200,0
20230714,162000,4083233550,8200,8200,8200,8200,0
20230714,161900,4083233550,8200,8200,8200,8200,0
20230714,161800,4083233550,8200,8200,8200,8200,0
20230714,161700,4083233550,8200,8200,8200,8200,7420
20230714,161600,4083233550,8200,8200,8200,8200,0
20230714,161500,4083233550,8200,8200,8200,8200,0
20230714,161400,4083233550,8200,8200,8200,8200,0
20230714,161300,4083233550,8200,8200,8200,8200,0
20230714,161200,4083233550,8200,8200,8200,8200,0
20230714,161100,4083233550,8200,8200,8200,8200,0
20230714,161000,4083233550,8200,8200,8200,8200,0
20230714,160900,4083233550,8200,8200,8200,8200,0
20230714,160800,4083233550,8200,8200,8200,8200,0
20230714,160700,4083233550,8200,8200,8200,8200,0
20230714,160600,4083233550,8200,8200,8200,8200,0
20230714,160500,4083233550,8200,8200,8200,8200,0
20230714,160400,4083233550,8200,8200,8200,8200,0
20230714,160300,4083233550,8200,8200,8200,8200,0
20230714,160200,4083233550,8200,8200,8200,8200,0
20230714,160100,4083233550,8200,8200,8200,8200,0
20230714,160000,4083233550,8200,8200,8200,8200,0
20230714,155900,4083233550,8200,8200,8200,8200,0
20230714,155800,4083233550,8200,8200,8200,8200,0
20230714,155700,4083233550,8200,8200,8200,8200,0
20230714,155600,4083233550,8200,8200,8200,8200,0
20230714,155500,4083233550,8200,8200,8200,8200,0
20230714,155400,4083233550,8200,8200,8200,8200,0
20230714,155300,4083233550,8200,8200,8200,8200,0
20230714,155200,4083233550,8200,8200,8200,8200,0
20230714,155100,4083233550,8200,8200,8200,8200,0
20230714,155000,4083233550,8200,8200,8200,8200,0
20230714,154900,4083233550,8200,8200,8200,8200,0
20230714,154800,4083233550,8200,8200,8200,8200,0
20230714,154700,4083233550,8200,8200,8200,8200,7420
20230714,154600,4083233550,8200,8200,8200,8200,0
20230714,154500,4083233550,8200,8200,8200,8200,0
20230714,154400,4083233550,8200,8200,8200,8200,0
20230714,154300,4083233550,8200,8200,8200,8200,0
20230714,154200,4083233550,8200,8200,8200,8200,0
20230714,154100,4083233550,8200,8200,8200,8200,0
20230714,154000,4083233550,8200,8200,8200,8200,0
20230714,153900,4083233550,8200,8200,8200,8200,0
20230714,153800,4083233550,8200,8200,8200,8200,0
20230714,153700,4083233550,8200,8200,8200,8200,0
20230714,153600,4083233550,8200,8200,8200,8200,0
20230714,153500,4083233550,8200,8200,8200,8200,0
20230714,153400,4083233550,8200,8200,8200,8200,0
20230714,153300,4083233550,8200,8200,8200,8200,0
20230714,153200,4083233550,8200,8200,8200,8200,0
20230714,153100,4083233550,8200,8200,8200,8200,0
20230714,153000,4083233550,8200,8200,8200,8200,7420
20230714,152900,4022389550,8200,8200,8200,8200,0
20230714,152800,4022389550,8200,8200,8200,8200,0
20230714,152700,4022389550,8200,8200,8200,8200,0
20230714,152600,4022389550,8200,8200,8200,8200,0
20230714,152500,4022389550,8200,8200,8200,8200,0
20230714,152400,4022389550,8200,8200,8200,8200,0
20230714,152300,4022389550,8200,8200,8200,8200,0
20230714,152200,4022389550,8200,8200,8200,8200,0
20230714,152100,4022389550,8200,8200,8200,8200,0
20230714,152000,4022389550,8200,8200,8200,8200,0
20230714,151900,4022389550,8200,8200,8200,8190,958
20230714,151800,4014536250,8200,8190,8200,8190,1001
20230714,151700,4006330870,8200,8200,8200,8190,1543
20230714,151600,3993683180,8190,8210,8210,8190,2061
20230714,151500,3976798250,8210,8200,8210,8200,16
20230714,151400,3976667040,8210,8220,8220,8200,2990
20230714,151300,3952146030,8220,8210,8220,8210,1194
20230714,151200,3942343270,8210,8210,8220,8210,71
20230714,151100,3941760300,8210,8220,8220,8210,2419
20230714,151000,3921891210,8230,8210,8240,8200,4904
20230714,150900,3881570580,8210,8210,8220,8200,1073
20230714,150800,3872761290,8210,8210,8210,8210,702
20230714,150700,3866997870,8210,8210,8220,8210,509
20230714,150600,3862817970,8210,8210,8210,8210,215
20230714,150500,3861052820,8220,8210,8220,8210,726
20230714,150400,3855092300,8200,8190,8200,8190,933
20230714,150300,3847446750,8200,8210,8210,8190,1829
20230714,150200,3832450870,8210,8200,8210,8200,445
20230714,150100,3828801510,8210,8200,8210,8200,1001
20230714,150000,3820593300,8210,8200,8210,8200,157
20230714,145900,3819305600,8210,8220,8220,8210,673
20230714,145800,3813778260,8220,8210,8220,8210,803
20230714,145700,3807184820,8210,8200,8210,8200,50
20230714,145600,3806774800,8210,8200,8210,8200,778
20230714,145500,3800395100,8200,8210,8210,8200,19
20230714,145400,3800239140,8210,8210,8210,8210,924
20230714,145300,3792653100,8210,8220,8220,8210,35
20230714,145200,3792365600,8220,8210,8220,8210,790
20230714,145100,3785876450,8210,8220,8220,8210,472
20230714,145000,3781997860,8220,8220,8220,8220,257
20230714,144900,3779885320,8210,8210,8210,8210,90
20230714,144800,3779146420,8210,8210,8210,8200,1064
20230714,144700,3770411080,8210,8210,8210,8210,20
20230714,144600,3770246880,8210,8210,8210,8200,208
20230714,144500,3768539930,8210,8220,8220,8210,7572
20230714,144400,3706372690,8220,8210,8220,8210,341
20230714,144300,3703572780,8210,8210,8210,8210,78
20230714,144200,3702932400,8210,8210,8220,8210,137
20230714,144100,3701807600,8220,8210,8220,8210,630
20230714,144000,3696635210,8210,8220,8220,8210,595
20230714,143900,3691749430,8220,8210,8220,8210,181
20230714,143800,3690261620,8210,8220,8220,8210,211
20230714,143700,3688527600,8220,8220,8220,8210,2344
20230714,143600,3669273340,8220,8210,8220,8210,983
20230714,143500,3661200010,8220,8220,8220,8220,73
20230714,143400,3660599950,8220,8220,8220,8220,318
20230714,143300,3657985990,8220,8220,8220,8220,2733
20230714,143200,3635520730,8220,8220,8220,8210,156
20230714,143100,3634238830,8220,8230,8230,8220,1027
20230714,143000,3625796050,8230,8220,8230,8220,42
20230714,142900,3625450540,8230,8220,8230,8220,1910
20230714,142800,3609731650,8220,8220,8220,8210,547
20230714,142700,3605235810,8220,8220,8240,8220,2204
20230714,142600,3587118900,8220,8230,8230,8220,3962
20230714,142500,3554533480,8240,8240,8240,8240,194
20230714,142400,3552934920,8250,8250,8250,8250,285
20230714,142300,3550583670,8250,8250,8250,8250,30
20230714,142200,3550336170,8240,8240,8240,8220,859
20230714,142100,3543266670,8250,8250,8250,8250,76
20230714,142000,3542639670,8250,8240,8250,8230,71
20230714,141900,3542054130,8250,8240,8250,8240,12
20230714,141800,3541955140,8250,8230,8250,8230,934
20230714,141700,3534262740,8250,8240,8250,8240,20
20230714,141600,3534097850,8240,8240,8250,8210,4642
20230714,141500,3495912750,8230,8240,8250,8230,1372
20230714,141400,3484607300,8230,8250,8250,8230,499
20230714,141300,3480490640,8250,8250,8250,8250,122
20230714,141200,3479484140,8250,8240,8250,8240,150
20230714,141100,3478247640,8230,8240,8250,8230,2004
20230714,141000,3461744300,8250,8260,8260,8250,2426
20230714,140900,3441717780,8260,8260,8260,8260,1
20230714,140800,3441709520,8260,8260,8260,8260,1
20230714,140700,3441701260,8250,8250,8250,8250,142
20230714,140600,3440529760,8250,8260,8260,8250,852
20230714,140500,3433500000,8260,8260,8270,8260,261
20230714,140400,3431344040,8260,8260,8270,8260,599
20230714,140300,3426396280,8260,8270,8270,8260,3311
20230714,140200,3399047260,8270,8280,8280,8270,72
20230714,140100,3398451770,8280,8280,8280,8280,150
20230714,140000,3397209770,8280,8280,8280,8280,89
20230714,135900,3396472850,8260,8260,8280,8260,2621
20230714,135800,3374812160,8280,8280,8280,8280,10
20230714,135700,3374729360,8280,8260,8280,8260,42
20230714,135600,3374381620,8260,8260,8260,8260,117
20230714,135500,3373415200,8260,8270,8270,8260,1030
20230714,135400,3364907300,8270,8270,8270,8270,722
20230714,135300,3358936360,8280,8270,8290,8270,17
20230714,135200,3358795630,8250,8270,8270,8250,2430
20230714,135100,3338728230,8270,8270,8270,8270,303
20230714,135000,3336222420,8300,8300,8300,8300,123
20230714,134900,3335201520,8300,8300,8300,8300,0
20230714,134800,3335201520,8300,8280,8300,8280,654
20230714,134700,3329780850,8290,8300,8300,8290,113
20230714,134600,3328842960,8300,8290,8300,8290,26
20230714,134500,3328627180,8290,8290,8290,8290,521
20230714,134400,3324308090,8280,8280,8280,8280,1254
20230714,134300,3313924970,8260,8270,8280,8260,617
20230714,134200,3308821710,8240,8290,8290,8240,1653
20230714,134100,3295179390,8270,8280,8280,8270,218
20230714,134000,3293375000,8280,8280,8280,8280,0
20230714,133900,3293375000,8280,8280,8280,8280,39
20230714,133800,3293052080,8290,8290,8290,8290,930
20230714,133700,3285342380,8290,8290,8290,8290,414
20230714,133600,3281910320,8280,8280,8280,8280,382
20230714,133500,3278747360,8280,8260,8280,8260,649
20230714,133400,3273381850,8260,8270,8280,8260,122
20230714,133300,3272372920,8270,8270,8270,8270,344
20230714,133200,3269528040,8270,8270,8270,8270,72
20230714,133100,3268932600,8280,8280,8280,8280,424
20230714,133000,3265421880,8280,8290,8290,8280,39
20230714,132900,3265098680,8290,8290,8290,8290,20
20230714,132800,3264932880,8290,8290,8290,8280,6
20230714,132700,3264883180,8280,8280,8280,8280,119
20230714,132600,3263897860,8280,8280,8280,8280,137
20230714,132500,3262763500,8290,8290,8290,8290,11
20230714,132400,3262672310,8290,8290,8300,8290,642
20230714,132300,3257350120,8300,8300,8300,8290,208
20230714,132200,3255625740,8300,8290,8300,8280,60
20230714,132100,3255128240,8290,8290,8290,8280,2445
20230714,132000,3234882290,8290,8290,8290,8290,134
20230714,131900,3233771430,8290,8300,8300,8290,138
20230714,131800,3232626530,8300,8280,8300,8280,185
20230714,131700,3231091080,8280,8300,8300,8260,1797
20230714,131600,3216214220,8300,8300,8300,8300,637
20230714,131500,3210927120,8300,8310,8320,8300,658
20230714,131400,3205457830,8320,8320,8320,8300,529
20230714,131300,3201063380,8310,8310,8320,8310,815
20230714,131200,3194288920,8320,8310,8320,8310,308
20230714,131100,3191729420,8300,8310,8310,8290,1726
20230714,131000,3177393360,8320,8320,8320,8310,477
20230714,130900,3173425760,8320,8310,8320,8310,1331
20230714,130800,3162365140,8310,8310,8310,8300,28
20230714,130700,3162132720,8310,8300,8310,8300,4462
20230714,130600,3125079370,8310,8300,8310,8300,114
20230714,130500,3124133110,8310,8290,8320,8290,1865
20230714,130400,3108644110,8290,8290,8290,8290,931
20230714,130300,3100926120,8290,8300,8300,8290,326
20230714,130200,3098222320,8300,8300,8300,8300,726
20230714,130100,3092196520,8300,8320,8320,8300,1983
20230714,130000,3075709610,8310,8280,8320,8280,16411
20230714,125900,2939592220,8290,8270,8290,8270,1544
20230714,125800,2926806120,8270,8260,8270,8260,2978
20230714,125700,2902178360,8270,8270,8270,8250,1137
20230714,125600,2892794700,8260,8250,8270,8250,1076
20230714,125500,2883908930,8260,8260,8260,8260,5
20230714,125400,2883867630,8260,8260,8260,8250,1201
20230714,125300,2873957370,8260,8260,8260,8250,288
20230714,125200,2871581050,8260,8260,8260,8250,183
20230714,125100,2870070470,8260,8250,8260,8250,3652
20230714,125000,2839938280,8250,8240,8250,8240,1929
20230714,124900,2824043200,8250,8240,8250,8240,1223
20230714,124800,2813965660,8200,8240,8240,8200,1011
20230714,124700,2805660240,8240,8240,8240,8230,499
20230714,124600,2801549480,8230,8220,8230,8220,4235
20230714,124500,2766713800,8210,8200,8210,8200,3325
20230714,124400,2739417680,8200,8200,8200,8200,20
20230714,124300,2739253680,8200,8200,8200,8200,1001
20230714,124200,2731045480,8200,8200,8200,8200,300
20230714,124100,2728585480,8210,8200,8210,8200,513
20230714,124000,2724374760,8210,8200,8210,8190,1271
20230714,123900,2713949590,8200,8210,8210,8200,508
20230714,123800,2709783970,8210,8210,8210,8210,0
20230714,123700,2709783970,8210,8210,8210,8210,771
20230714,123600,2703454060,8200,8200,8200,8190,1356
20230714,123500,2692347820,8200,8200,8200,8200,63
20230714,123400,2691831220,8210,8210,8210,8210,11
20230714,123300,2691740910,8210,8200,8210,8200,948
20230714,123200,2683967240,8200,8210,8210,8200,204
20230714,123100,2682294400,8210,8210,8210,8210,122
20230714,123000,2681292780,8210,8210,8210,8210,1
20230714,122900,2681284570,8210,8210,8210,8200,539
20230714,122800,2676861090,8210,8220,8220,8210,518
20230714,122700,2672607010,8210,8210,8210,8210,630
20230714,122600,2667434710,8220,8220,8220,8220,0
20230714,122500,2667434710,8220,8220,8220,8220,763
20230714,122400,2661162850,8220,8220,8220,8220,100
20230714,122300,2660340850,8220,8220,8230,8220,988
20230714,122200,2652217650,8220,8230,8230,8220,380
20230714,122100,2649090270,8230,8230,8230,8230,1222
20230714,122000,2639033210,8230,8230,8230,8230,232
20230714,121900,2637123850,8230,8230,8240,8230,994
20230714,121800,2628934490,8240,8220,8240,8220,1592
20230714,121700,2615833580,8220,8220,8220,8210,318
20230714,121600,2613219920,8220,8200,8220,8200,2791
20230714,121500,2590290160,8200,8200,8200,8200,256
20230714,121400,2588190960,8200,8200,8200,8200,666
20230714,121300,2582729760,8210,8210,8210,8210,157
20230714,121200,2581440790,8210,8190,8210,8190,3101
20230714,121100,2556026830,8200,8200,8200,8200,492
20230714,121000,2551992430,8210,8190,8210,8190,3682
20230714,120900,2521828070,8190,8190,8190,8190,2
20230714,120800,2521811690,8190,8190,8190,8190,1
20230714,120700,2521803500,8180,8190,8190,8180,17
20230714,120600,2521664340,8190,8180,8190,8180,810
20230714,120500,2515038530,8180,8180,8180,8180,241
20230714,120400,2513067150,8170,8170,8170,8170,0
20230714,120300,2513067150,8170,8170,8170,8170,300
20230714,120200,2510616150,8180,8180,8180,8180,200
20230714,120100,2508980150,8180,8180,8180,8180,0
20230714,120000,2508980150,8180,8170,8180,8170,2
20230714,115900,2508963800,8170,8180,8180,8170,106
20230714,115800,2508097720,8180,8180,8180,8180,377
20230714,115700,2505013860,8180,8180,8180,8180,10
20230714,115600,2504932060,8180,8150,8180,8150,2515
20230714,115500,2484409340,8150,8150,8150,8140,1855
20230714,115400,2469294100,8160,8160,8160,8160,20
20230714,115300,2469130900,8160,8160,8160,8160,2
20230714,115200,2469114580,8160,8160,8160,8160,21
20230714,115100,2468943220,8150,8160,8160,8150,2353
20230714,115000,2449752750,8160,8160,8160,8160,1624
20230714,114900,2436500910,8160,8150,8160,8150,193
20230714,114800,2434927940,8160,8160,8160,8160,4
20230714,114700,2434895300,8160,8160,8160,8160,709
20230714,114600,2429109860,8170,8170,8170,8170,1
20230714,114500,2429101690,8170,8170,8170,8170,40
20230714,114400,2428774890,8170,8180,8180,8170,2181
20230714,114300,2410956100,8170,8170,8170,8170,100
20230714,114200,2410139100,8180,8180,8180,8180,0
20230714,114100,2410139100,8180,8180,8180,8180,1
20230714,114000,2410130920,8170,8180,8180,8170,470
20230714,113900,2406290320,8180,8180,8180,8180,62
20230714,113800,2405783160,8170,8170,8170,8170,0
20230714,113700,2405783160,8170,8180,8190,8170,897
20230714,113600,2398445700,8180,8180,8180,8180,0
20230714,113500,2398445700,8180,8190,8190,8180,131
20230714,113400,2397373340,8190,8190,8190,8190,127
20230714,113300,2396333210,8200,8190,8200,8190,406
20230714,113200,2393005010,8200,8200,8200,8190,14
20230714,113100,2392890240,8200,8200,8200,8200,100
20230714,113000,2392070240,8200,8190,8200,8190,1065
20230714,112900,2383338640,8190,8190,8190,8180,709
20230714,112800,2377531950,8190,8190,8190,8190,435
20230714,112700,2373969300,8200,8190,8200,8180,905
20230714,112600,2366559450,8180,8200,8200,8180,582
20230714,112500,2361792950,8190,8200,8200,8190,1500
20230714,112400,2349507940,8200,8190,8200,8190,5
20230714,112300,2349466980,8190,8190,8210,8190,359
20230714,112200,2346524570,8200,8180,8200,8180,2644
20230714,112100,2324860950,8180,8180,8180,8180,12
20230714,112000,2324762790,8180,8170,8180,8170,2600
20230714,111900,2303520760,8160,8160,8160,8160,6
20230714,111800,2303471800,8160,8160,8160,8160,1199
20230714,111700,2293687960,8160,8160,8160,8160,197
20230714,111600,2292080440,8160,8170,8170,8160,6
20230714,111500,2292031470,8160,8170,8170,8160,721
20230714,111400,2286143810,8160,8170,8170,8160,569
20230714,111300,2281500040,8170,8170,8170,8160,287
20230714,111200,2279158100,8170,8170,8170,8170,432
20230714,111100,2275628660,8180,8180,8190,8170,3606
20230714,111000,2246138990,8190,8190,8190,8190,18
20230714,110900,2245991570,8180,8190,8190,8180,911
20230714,110800,2238538040,8190,8190,8190,8190,88
20230714,110700,2237817320,8190,8190,8200,8190,1634
20230714,110600,2224433430,8190,8190,8190,8190,7
20230714,110500,2224376100,8190,8190,8190,8190,210
20230714,110400,2222656200,8190,8190,8190,8190,310
20230714,110300,2220117300,8190,8190,8190,8190,611
20230714,110200,2215113210,8200,8200,8200,8190,41
20230714,110100,2214777310,8200,8190,8200,8190,1089
20230714,110000,2205854390,8190,8210,8210,8190,596
20230714,105900,2200972040,8200,8200,8200,8200,312
20230714,105800,2198413640,8200,8190,8210,8190,894
20230714,105700,2191082510,8200,8190,8200,8190,942
20230714,105600,2183365690,8190,8190,8190,8190,74
20230714,105500,2182759630,8190,8150,8190,8150,876
20230714,105400,2175596800,8170,8150,8170,8140,1085
20230714,105300,2166750650,8160,8150,8160,8150,1068
20230714,105200,2158046440,8140,8150,8150,8140,973
20230714,105100,2150116530,8150,8160,8160,8150,250
20230714,105000,2148078530,8150,8160,8170,8150,1272
20230714,104900,2137699720,8160,8160,8160,8150,811
20230714,104800,2131084150,8160,8170,8170,8160,1420
20230714,104700,2119487940,8170,8160,8170,8160,614
20230714,104600,2114477400,8170,8180,8180,8170,150
20230714,104500,2113251730,8170,8180,8180,8170,7
20230714,104400,2113194480,8180,8180,8190,8180,1274
20230714,104300,2102773140,8190,8190,8190,8190,100
20230714,104200,2101954140,8190,8190,8190,8190,8
20230714,104100,2101888620,8180,8210,8220,8180,849
20230714,104000,2094933380,8210,8230,8230,8210,92
20230714,103900,2094176510,8220,8190,8230,8190,2634
20230714,103800,2072574210,8190,8170,8190,8150,4390
20230714,103700,2036700320,8160,8170,8170,8160,105
20230714,103600,2035842980,8180,8180,8180,8170,219
20230714,103500,2034052620,8180,8160,8180,8160,635
20230714,103400,2028866620,8150,8160,8160,8140,1034
20230714,103300,2020439910,8170,8160,8170,8160,77
20230714,103200,2019811550,8160,8170,8180,8160,493
20230714,103100,2015783880,8180,8180,8180,8180,16
20230714,103000,2015653000,8180,8160,8180,8160,951
20230714,102900,2007885030,8160,8130,8160,8130,949
20230714,102800,2000157930,8140,8140,8140,8140,201
20230714,102700,1998521790,8140,8120,8140,8110,885
20230714,102600,1991333270,8120,8110,8120,8110,2125
20230714,102500,1974093050,8100,8100,8110,8090,5827
20230714,102400,1926893620,8100,8100,8100,8090,534
20230714,102300,1922573220,8100,8100,8100,8100,220
20230714,102200,1920791220,8100,8100,8100,8090,719
20230714,102100,1914968320,8100,8090,8100,8090,1358
20230714,102000,1903976080,8090,8090,8090,8080,978
20230714,101900,1896067460,8090,8080,8090,8080,2352
20230714,101800,1877063200,8090,8080,8090,8080,62
20230714,101700,1876561700,8080,8080,8080,8080,1387
20230714,101600,1865354740,8070,8080,8100,8070,1313
20230714,101500,1854747350,8080,8080,8080,8060,2880
20230714,101400,1831506720,8080,8080,8080,8070,2106
20230714,101300,1814509200,8070,8090,8100,8070,3714
20230714,101200,1784483910,8090,8120,8120,8090,14138
20230714,101100,1669981340,8110,8120,8120,8110,4394
20230714,101000,1634334900,8110,8120,8120,8110,815
20230714,100900,1627719710,8120,8110,8120,8110,712
20230714,100800,1621944290,8120,8110,8120,8110,1113
20230714,100700,1612917680,8110,8110,8120,8110,2458
20230714,100600,1592980760,8120,8130,8130,8110,2825
20230714,100500,1570044540,8140,8130,8140,8130,1199
20230714,100400,1560296490,8130,8130,8130,8120,4237
20230714,100300,1525851020,8140,8140,8140,8140,162
20230714,100200,1524532340,8140,8140,8150,8140,920
20230714,100100,1517040550,8150,8150,8150,8140,885
20230714,100000,1509830840,8150,8140,8150,8130,1712
20230714,095900,1495883640,8140,8130,8140,8130,1298
20230714,095800,1485319750,8130,8130,8130,8130,527
20230714,095700,1481035240,8130,8120,8130,8120,2456
20230714,095600,1461076340,8120,8110,8130,8100,6242
20230714,095500,1410489880,8110,8160,8160,8110,3471
20230714,095400,1382282620,8160,8160,8160,8150,4946
20230714,095300,1341964250,8160,8160,8170,8150,759
20230714,095200,1335770830,8160,8160,8170,8150,1111
20230714,095100,1326707100,8160,8170,8170,8150,1574
20230714,095000,1313862200,8170,8180,8180,8160,3246
20230714,094900,1287334390,8180,8180,8190,8180,887
20230714,094800,1280077350,8190,8190,8190,8190,474
20230714,094700,1276195290,8190,8190,8190,8190,1345
20230714,094600,1265179740,8190,8180,8190,8180,1380
20230714,094500,1253884010,8180,8200,8200,8180,1354
20230714,094400,1242800910,8200,8200,8210,8200,4652
20230714,094300,1204654460,8210,8210,8220,8210,300
20230714,094200,1202191400,8210,8230,8230,8210,966
20230714,094100,1194260350,8220,8220,8230,8220,1008
20230714,094000,1185974540,8220,8210,8220,8210,3182
20230714,093900,1159850050,8220,8210,8220,8210,1661
20230714,093800,1146209320,8220,8210,8220,8210,547
20230714,093700,1141718110,8220,8220,8220,8200,3209
20230714,093600,1115373960,8220,8230,8230,8220,2161
20230714,093500,1097608840,8230,8240,8240,8220,1538
20230714,093400,1084956480,8250,8260,8260,8240,1446
20230714,093300,1073038970,8270,8280,8280,8240,1369
20230714,093200,1061729760,8280,8290,8290,8280,2532
20230714,093100,1040757200,8290,8290,8290,8280,2577
20230714,093000,1019401540,8280,8250,8290,8250,3137
20230714,092900,993444600,8260,8260,8260,8250,567
20230714,092800,988761780,8260,8250,8270,8250,1669
20230714,092700,974980780,8260,8260,8260,8250,887
20230714,092600,967657330,8270,8270,8280,8260,7146
20230714,092500,908613550,8270,8290,8290,8260,4378
20230714,092400,872387230,8290,8290,8300,8280,3959
20230714,092300,839582310,8290,8320,8320,8280,2505
20230714,092200,818807490,8310,8330,8340,8310,3019
20230714,092100,793667400,8330,8350,8350,8330,3072
20230714,092000,768030760,8350,8310,8350,8310,7594
20230714,091900,704704960,8300,8290,8340,8280,6310
20230714,091800,652271120,8290,8310,8310,8290,2480
20230714,091700,631686930,8310,8300,8310,8300,1072
20230714,091600,622787520,8300,8300,8310,8300,1247
20230714,091500,612429710,8300,8300,8310,8290,2523
20230714,091400,591495610,8310,8330,8330,8300,1477
20230714,091300,579219730,8340,8340,8340,8310,7088
20230714,091200,520193100,8330,8360,8370,8330,5340
20230714,091100,475605470,8360,8330,8360,8330,5542
20230714,091000,429347120,8330,8310,8350,8310,5936
20230714,090900,379864260,8300,8300,8310,8290,2255
20230714,090800,361146980,8300,8310,8310,8300,2192
20230714,090700,342953060,8310,8290,8320,8280,6750
20230714,090600,286912410,8290,8290,8300,8290,3643
20230714,090500,256703690,8290,8290,8300,8280,3455
20230714,090400,228059500,8300,8290,8320,8280,5416
20230714,090300,183088500,8300,8250,8300,8220,9495
20230714,090200,104586400,8250,8200,8260,8190,5818
20230714,090100,56757280,8200,8200,8210,8200,1227
20230714,090000,46695160,8200,8180,8250,8170,5698