stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184700,4097829960,8130,8130,8130,8130,2772
20230719,184600,4097829960,8130,8130,8130,8130,0
20230719,184500,4097829960,8130,8130,8130,8130,0
20230719,184400,4097829960,8130,8130,8130,8130,0
20230719,184300,4097829960,8130,8130,8130,8130,0
20230719,184200,4097829960,8130,8130,8130,8130,0
20230719,184100,4097829960,8130,8130,8130,8130,0
20230719,184000,4097829960,8130,8130,8130,8130,0
20230719,183900,4097829960,8130,8130,8130,8130,0
20230719,183800,4097829960,8130,8130,8130,8130,0
20230719,183700,4097829960,8130,8130,8130,8130,0
20230719,183600,4097829960,8130,8130,8130,8130,0
20230719,183500,4097829960,8130,8130,8130,8130,0
20230719,183400,4097829960,8130,8130,8130,8130,0
20230719,183300,4097829960,8130,8130,8130,8130,0
20230719,183200,4097829960,8130,8130,8130,8130,0
20230719,183100,4097829960,8130,8130,8130,8130,0
20230719,183000,4097829960,8130,8130,8130,8130,0
20230719,182900,4097829960,8130,8130,8130,8130,0
20230719,182800,4097829960,8130,8130,8130,8130,0
20230719,182700,4097829960,8130,8130,8130,8130,0
20230719,182600,4097829960,8130,8130,8130,8130,0
20230719,182500,4097829960,8130,8130,8130,8130,0
20230719,182400,4097829960,8130,8130,8130,8130,0
20230719,182300,4097829960,8130,8130,8130,8130,0
20230719,182200,4097829960,8130,8130,8130,8130,0
20230719,182100,4097829960,8130,8130,8130,8130,0
20230719,182000,4097829960,8130,8130,8130,8130,0
20230719,181900,4097829960,8130,8130,8130,8130,0
20230719,181800,4097829960,8130,8130,8130,8130,0
20230719,181700,4097829960,8130,8130,8130,8130,2772
20230719,181600,4097829960,8130,8130,8130,8130,0
20230719,181500,4097829960,8130,8130,8130,8130,0
20230719,181400,4097829960,8130,8130,8130,8130,0
20230719,181300,4097829960,8130,8130,8130,8130,0
20230719,181200,4097829960,8130,8130,8130,8130,0
20230719,181100,4097829960,8130,8130,8130,8130,0
20230719,181000,4097829960,8130,8130,8130,8130,0
20230719,180900,4097829960,8130,8130,8130,8130,0
20230719,180800,4097829960,8130,8130,8130,8130,0
20230719,180700,4097829960,8130,8130,8130,8130,0
20230719,180600,4097829960,8130,8130,8130,8130,0
20230719,180500,4097829960,8130,8130,8130,8130,0
20230719,180400,4097829960,8130,8130,8130,8130,0
20230719,180300,4097829960,8130,8130,8130,8130,0
20230719,180200,4097829960,8130,8130,8130,8130,0
20230719,180100,4097829960,8130,8130,8130,8130,0
20230719,180000,4097829960,8130,8130,8130,8130,0
20230719,175900,4097829960,8130,8130,8130,8130,0
20230719,175800,4097829960,8130,8130,8130,8130,0
20230719,175700,4097829960,8130,8130,8130,8130,0
20230719,175600,4097829960,8130,8130,8130,8130,0
20230719,175500,4097829960,8130,8130,8130,8130,0
20230719,175400,4097829960,8130,8130,8130,8130,0
20230719,175300,4097829960,8130,8130,8130,8130,0
20230719,175200,4097829960,8130,8130,8130,8130,0
20230719,175100,4097829960,8130,8130,8130,8130,0
20230719,175000,4097829960,8130,8130,8130,8130,0
20230719,174900,4097829960,8130,8130,8130,8130,0
20230719,174800,4097829960,8130,8130,8130,8130,0
20230719,174700,4097829960,8130,8130,8130,8130,2772
20230719,174600,4097829960,8130,8130,8130,8130,0
20230719,174500,4097829960,8130,8130,8130,8130,0
20230719,174400,4097829960,8130,8130,8130,8130,0
20230719,174300,4097829960,8130,8130,8130,8130,0
20230719,174200,4097829960,8130,8130,8130,8130,0
20230719,174100,4097829960,8130,8130,8130,8130,0
20230719,174000,4097829960,8130,8130,8130,8130,0
20230719,173900,4097829960,8130,8130,8130,8130,0
20230719,173800,4097829960,8130,8130,8130,8130,0
20230719,173700,4097829960,8130,8130,8130,8130,0
20230719,173600,4097829960,8130,8130,8130,8130,0
20230719,173500,4097829960,8130,8130,8130,8130,0
20230719,173400,4097829960,8130,8130,8130,8130,0
20230719,173300,4097829960,8130,8130,8130,8130,0
20230719,173200,4097829960,8130,8130,8130,8130,0
20230719,173100,4097829960,8130,8130,8130,8130,0
20230719,173000,4097829960,8130,8130,8130,8130,0
20230719,172900,4097829960,8130,8130,8130,8130,0
20230719,172800,4097829960,8130,8130,8130,8130,0
20230719,172700,4097829960,8130,8130,8130,8130,0
20230719,172600,4097829960,8130,8130,8130,8130,0
20230719,172500,4097829960,8130,8130,8130,8130,0
20230719,172400,4097829960,8130,8130,8130,8130,0
20230719,172300,4097829960,8130,8130,8130,8130,0
20230719,172200,4097829960,8130,8130,8130,8130,0
20230719,172100,4097829960,8130,8130,8130,8130,0
20230719,172000,4097829960,8130,8130,8130,8130,0
20230719,171900,4097829960,8130,8130,8130,8130,0
20230719,171800,4097829960,8130,8130,8130,8130,0
20230719,171700,4097829960,8130,8130,8130,8130,2772
20230719,171600,4097829960,8130,8130,8130,8130,0
20230719,171500,4097829960,8130,8130,8130,8130,0
20230719,171400,4097829960,8130,8130,8130,8130,0
20230719,171300,4097829960,8130,8130,8130,8130,0
20230719,171200,4097829960,8130,8130,8130,8130,0
20230719,171100,4097829960,8130,8130,8130,8130,0
20230719,171000,4097829960,8130,8130,8130,8130,0
20230719,170900,4097829960,8130,8130,8130,8130,0
20230719,170800,4097829960,8130,8130,8130,8130,0
20230719,170700,4097829960,8130,8130,8130,8130,0
20230719,170600,4097829960,8130,8130,8130,8130,0
20230719,170500,4097829960,8130,8130,8130,8130,0
20230719,170400,4097829960,8130,8130,8130,8130,0
20230719,170300,4097829960,8130,8130,8130,8130,0
20230719,170200,4097829960,8130,8130,8130,8130,0
20230719,170100,4097829960,8130,8130,8130,8130,0
20230719,170000,4097829960,8130,8130,8130,8130,0
20230719,165900,4097829960,8130,8130,8130,8130,0
20230719,165800,4097829960,8130,8130,8130,8130,0
20230719,165700,4097829960,8130,8130,8130,8130,0
20230719,165600,4097829960,8130,8130,8130,8130,0
20230719,165500,4097829960,8130,8130,8130,8130,0
20230719,165400,4097829960,8130,8130,8130,8130,0
20230719,165300,4097829960,8130,8130,8130,8130,0
20230719,165200,4097829960,8130,8130,8130,8130,0
20230719,165100,4097829960,8130,8130,8130,8130,0
20230719,165000,4097829960,8130,8130,8130,8130,0
20230719,164900,4097829960,8130,8130,8130,8130,0
20230719,164800,4097829960,8130,8130,8130,8130,0
20230719,164700,4097829960,8130,8130,8130,8130,2772
20230719,164600,4097829960,8130,8130,8130,8130,0
20230719,164500,4097829960,8130,8130,8130,8130,0
20230719,164400,4097829960,8130,8130,8130,8130,0
20230719,164300,4097829960,8130,8130,8130,8130,0
20230719,164200,4097829960,8130,8130,8130,8130,0
20230719,164100,4097829960,8130,8130,8130,8130,0
20230719,164000,4097829960,8130,8130,8130,8130,0
20230719,163900,4097829960,8130,8130,8130,8130,0
20230719,163800,4097829960,8130,8130,8130,8130,0
20230719,163700,4097829960,8130,8130,8130,8130,0
20230719,163600,4097829960,8130,8130,8130,8130,0
20230719,163500,4097829960,8130,8130,8130,8130,0
20230719,163400,4097829960,8130,8130,8130,8130,0
20230719,163300,4097829960,8130,8130,8130,8130,0
20230719,163200,4097829960,8130,8130,8130,8130,0
20230719,163100,4097829960,8130,8130,8130,8130,0
20230719,163000,4097829960,8130,8130,8130,8130,0
20230719,162900,4097829960,8130,8130,8130,8130,0
20230719,162800,4097829960,8130,8130,8130,8130,0
20230719,162700,4097829960,8130,8130,8130,8130,0
20230719,162600,4097829960,8130,8130,8130,8130,0
20230719,162500,4097829960,8130,8130,8130,8130,0
20230719,162400,4097829960,8130,8130,8130,8130,0
20230719,162300,4097829960,8130,8130,8130,8130,0
20230719,162200,4097829960,8130,8130,8130,8130,0
20230719,162100,4097829960,8130,8130,8130,8130,0
20230719,162000,4097829960,8130,8130,8130,8130,0
20230719,161900,4097829960,8130,8130,8130,8130,0
20230719,161800,4097829960,8130,8130,8130,8130,0
20230719,161700,4097829960,8130,8130,8130,8130,2772
20230719,161600,4097829960,8130,8130,8130,8130,0
20230719,161500,4097829960,8130,8130,8130,8130,0
20230719,161400,4097829960,8130,8130,8130,8130,0
20230719,161300,4097829960,8130,8130,8130,8130,0
20230719,161200,4097829960,8130,8130,8130,8130,0
20230719,161100,4097829960,8130,8130,8130,8130,0
20230719,161000,4097829960,8130,8130,8130,8130,0
20230719,160900,4097829960,8130,8130,8130,8130,0
20230719,160800,4097829960,8130,8130,8130,8130,0
20230719,160700,4097829960,8130,8130,8130,8130,0
20230719,160600,4097829960,8130,8130,8130,8130,0
20230719,160500,4097829960,8130,8130,8130,8130,0
20230719,160400,4097829960,8130,8130,8130,8130,0
20230719,160300,4097829960,8130,8130,8130,8130,0
20230719,160200,4097829960,8130,8130,8130,8130,0
20230719,160100,4097829960,8130,8130,8130,8130,0
20230719,160000,4097829960,8130,8130,8130,8130,0
20230719,155900,4097829960,8130,8130,8130,8130,0
20230719,155800,4097829960,8130,8130,8130,8130,0
20230719,155700,4097829960,8130,8130,8130,8130,0
20230719,155600,4097829960,8130,8130,8130,8130,0
20230719,155500,4097829960,8130,8130,8130,8130,0
20230719,155400,4097829960,8130,8130,8130,8130,0
20230719,155300,4097829960,8130,8130,8130,8130,0
20230719,155200,4097829960,8130,8130,8130,8130,0
20230719,155100,4097829960,8130,8130,8130,8130,0
20230719,155000,4097829960,8130,8130,8130,8130,0
20230719,154900,4097829960,8130,8130,8130,8130,0
20230719,154800,4097829960,8130,8130,8130,8130,0
20230719,154700,4097829960,8130,8130,8130,8130,2772
20230719,154600,4097829960,8130,8130,8130,8130,0
20230719,154500,4097829960,8130,8130,8130,8130,0
20230719,154400,4097829960,8130,8130,8130,8130,0
20230719,154300,4097829960,8130,8130,8130,8130,0
20230719,154200,4097829960,8130,8130,8130,8130,0
20230719,154100,4097829960,8130,8130,8130,8130,0
20230719,154000,4097829960,8130,8130,8130,8130,0
20230719,153900,4097829960,8130,8130,8130,8130,0
20230719,153800,4097829960,8130,8130,8130,8130,0
20230719,153700,4097829960,8130,8130,8130,8130,0
20230719,153600,4097829960,8130,8130,8130,8130,0
20230719,153500,4097829960,8130,8130,8130,8130,0
20230719,153400,4097829960,8130,8130,8130,8130,0
20230719,153300,4097829960,8130,8130,8130,8130,0
20230719,153200,4097829960,8130,8130,8130,8130,0
20230719,153100,4097829960,8130,8130,8130,8130,0
20230719,153000,4097829960,8130,8130,8130,8130,2772
20230719,152900,4075293600,8140,8140,8140,8140,0
20230719,152800,4075293600,8140,8140,8140,8140,0
20230719,152700,4075293600,8140,8140,8140,8140,0
20230719,152600,4075293600,8140,8140,8140,8140,0
20230719,152500,4075293600,8140,8140,8140,8140,0
20230719,152400,4075293600,8140,8140,8140,8140,0
20230719,152300,4075293600,8140,8140,8140,8140,0
20230719,152200,4075293600,8140,8140,8140,8140,0
20230719,152100,4075293600,8140,8140,8140,8140,0
20230719,152000,4075293600,8140,8140,8140,8140,0
20230719,151900,4075293600,8140,8130,8150,8130,895
20230719,151800,4068010600,8130,8140,8150,8130,5970
20230719,151700,4019420110,8140,8150,8160,8140,898
20230719,151600,4012098900,8150,8160,8170,8150,2102
20230719,151500,3994947310,8160,8160,8170,8160,1111
20230719,151400,3985874160,8170,8140,8170,8140,5962
20230719,151300,3937257950,8140,8140,8140,8140,211
20230719,151200,3935540410,8140,8140,8150,8140,1662
20230719,151100,3922011720,8140,8150,8150,8140,132
20230719,151000,3920936070,8160,8140,8160,8140,1374
20230719,150900,3909738960,8140,8140,8150,8140,220
20230719,150800,3907947650,8140,8140,8150,8140,1050
20230719,150700,3899394690,8150,8150,8160,8150,1233
20230719,150600,3889345620,8150,8150,8150,8150,7145
20230719,150500,3831113870,8150,8150,8150,8140,3293
20230719,150400,3804278030,8140,8120,8140,8120,7021
20230719,150300,3747177700,8130,8110,8130,8110,784
20230719,150200,3740815540,8110,8110,8120,8110,428
20230719,150100,3737344450,8110,8110,8110,8110,1050
20230719,150000,3728828950,8110,8120,8120,8110,123
20230719,145900,3727831320,8120,8110,8120,8110,1141
20230719,145800,3718567180,8110,8110,8110,8110,123
20230719,145700,3717569650,8110,8110,8110,8100,1394
20230719,145600,3706274310,8110,8110,8110,8100,310
20230719,145500,3703761710,8100,8120,8130,8100,3947
20230719,145400,3671761710,8120,8110,8120,8100,3515
20230719,145300,3643246620,8110,8100,8110,8100,176
20230719,145200,3641820920,8100,8110,8110,8100,1579
20230719,145100,3629015850,8110,8100,8110,8100,862
20230719,145000,3622033120,8100,8100,8100,8100,2601
20230719,144900,3600965020,8100,8100,8100,8100,20
20230719,144800,3600803020,8090,8080,8100,8080,408
20230719,144700,3597503000,8080,8080,8080,8080,1
20230719,144600,3597494920,8080,8080,8080,8080,484
20230719,144500,3593584200,8080,8090,8090,8080,857
20230719,144400,3586656080,8090,8090,8090,8090,2
20230719,144300,3586639900,8080,8080,8080,8080,1464
20230719,144200,3574810780,8080,8080,8080,8080,1
20230719,144100,3574802700,8070,8080,8080,8070,367
20230719,144000,3571840950,8070,8080,8080,8070,1682
20230719,143900,3558265650,8090,8080,8090,8080,1391
20230719,143800,3547025280,8080,8080,8090,8080,654
20230719,143700,3541739920,8090,8090,8090,8090,112
20230719,143600,3540833840,8100,8090,8100,8090,190
20230719,143500,3539296720,8090,8100,8100,8090,59
20230719,143400,3538818840,8090,8090,8100,8090,702
20230719,143300,3533139650,8090,8090,8090,8090,1
20230719,143200,3533131560,8080,8080,8080,8080,1503
20230719,143100,3520987320,8090,8080,8090,8060,1721
20230719,143000,3507094130,8090,8080,8090,8080,1424
20230719,142900,3495583230,8080,8080,8080,8080,307
20230719,142800,3493102670,8090,8080,8090,8070,965
20230719,142700,3485304780,8070,8080,8080,8070,1001
20230719,142600,3477226700,8070,8080,8080,8060,1100
20230719,142500,3468349000,8080,8070,8080,8070,6
20230719,142400,3468300560,8070,8070,8080,8070,627
20230719,142300,3463240660,8080,8070,8080,8070,315
20230719,142200,3460698510,8080,8080,8080,8070,4981
20230719,142100,3420493170,8090,8080,8090,8080,432
20230719,142000,3417002600,8090,8070,8100,8060,1241
20230719,141900,3406991070,8090,8090,8090,8090,1
20230719,141800,3406982980,8080,8060,8080,8050,8922
20230719,141700,3335128690,8070,8080,8080,8070,2384
20230719,141600,3315884190,8080,8060,8080,8060,5017
20230719,141500,3275374650,8060,8060,8070,8060,1041
20230719,141400,3266984020,8070,8070,8080,8070,3016
20230719,141300,3242644750,8080,8080,8090,8070,122
20230719,141200,3241659980,8080,8080,8080,8080,208
20230719,141100,3239979340,8070,8080,8080,8070,1507
20230719,141000,3227806420,8080,8090,8090,8070,4982
20230719,140900,3187558440,8090,8100,8100,8090,595
20230719,140800,3182743590,8100,8080,8100,8080,74
20230719,140700,3182144680,8090,8090,8090,8090,5
20230719,140600,3182104230,8090,8110,8110,8090,3689
20230719,140500,3152233480,8110,8110,8110,8110,268
20230719,140400,3150060000,8110,8110,8110,8100,25
20230719,140300,3149857330,8110,8120,8120,8110,1320
20230719,140200,3139143640,8130,8120,8130,8120,347
20230719,140100,3136324980,8130,8130,8130,8130,22
20230719,140000,3136146120,8130,8140,8140,8130,508
20230719,135900,3132015930,8140,8140,8140,8140,961
20230719,135800,3124193390,8150,8140,8150,8140,292
20230719,135700,3121814510,8140,8130,8140,8130,1503
20230719,135600,3109580300,8130,8140,8140,8120,814
20230719,135500,3102962780,8140,8130,8140,8130,10
20230719,135400,3102881470,8140,8130,8140,8130,628
20230719,135300,3097775720,8130,8130,8130,8120,212
20230719,135200,3096053160,8120,8120,8120,8120,1106
20230719,135100,3087072440,8120,8120,8120,8120,1652
20230719,135000,3073658200,8120,8120,8120,8110,165
20230719,134900,3072318620,8120,8120,8120,8110,59
20230719,134800,3071839950,8120,8120,8120,8120,22
20230719,134700,3071661310,8120,8110,8120,8110,1212
20230719,134600,3061831980,8110,8110,8110,8110,17
20230719,134500,3061694110,8100,8110,8110,8100,712
20230719,134400,3055919860,8120,8120,8120,8120,11
20230719,134300,3055830540,8120,8110,8120,8110,159
20230719,134200,3054540220,8110,8110,8110,8110,1008
20230719,134100,3046365340,8100,8130,8130,8100,521
20230719,134000,3042141910,8120,8130,8130,8120,201
20230719,133900,3040509780,8120,8110,8130,8110,167
20230719,133800,3039154240,8110,8130,8130,8110,1354
20230719,133700,3028160510,8150,8150,8150,8150,1
20230719,133600,3028152360,8140,8130,8150,8130,404
20230719,133500,3024865640,8130,8140,8150,8130,64
20230719,133400,3024344720,8140,8130,8140,8120,1934
20230719,133300,3008623590,8120,8130,8130,8120,65
20230719,133200,3008095540,8130,8140,8140,8130,206
20230719,133100,3006420740,8130,8140,8140,8130,1963
20230719,133000,2990445960,8140,8110,8140,8110,834
20230719,132900,2983671980,8100,8100,8110,8100,1022
20230719,132800,2975393770,8100,8100,8100,8100,9
20230719,132700,2975320870,8100,8100,8100,8100,420
20230719,132600,2971918870,8100,8110,8110,8100,518
20230719,132500,2967719130,8110,8110,8110,8110,985
20230719,132400,2959730780,8110,8110,8110,8110,101
20230719,132300,2958911670,8100,8110,8110,8100,43
20230719,132200,2958563240,8110,8110,8110,8100,190
20230719,132100,2957024040,8100,8100,8100,8100,1
20230719,132000,2957015940,8110,8090,8110,8090,1066
20230719,131900,2948381590,8090,8110,8110,8090,1393
20230719,131800,2937096160,8110,8110,8110,8100,870
20230719,131700,2930045390,8100,8100,8110,8100,502
20230719,131600,2925978650,8110,8110,8110,8100,490
20230719,131500,2922009420,8120,8110,8120,8110,877
20230719,131400,2914896930,8130,8110,8130,8110,1062
20230719,131300,2906281510,8120,8130,8130,8120,590
20230719,131200,2901490700,8130,8120,8130,8120,2
20230719,131100,2901474450,8130,8130,8130,8120,410
20230719,131000,2898145220,8120,8130,8130,8120,154
20230719,130900,2896893230,8130,8130,8130,8130,1
20230719,130800,2896885100,8130,8130,8130,8130,150
20230719,130700,2895665600,8130,8130,8130,8130,100
20230719,130600,2894852600,8130,8130,8130,8130,180
20230719,130500,2893389200,8130,8130,8140,8130,2710
20230719,130400,2871354500,8130,8150,8150,8130,1814
20230719,130300,2856588540,8140,8140,8150,8140,482
20230719,130200,2852664970,8150,8160,8160,8130,3774
20230719,130100,2821910160,8160,8140,8160,8140,4403
20230719,130000,2786021610,8140,8120,8140,8110,1134
20230719,125900,2776810210,8120,8120,8130,8120,470
20230719,125800,2772993650,8130,8140,8140,8120,1185
20230719,125700,2763360300,8140,8140,8140,8140,268
20230719,125600,2761178780,8160,8100,8160,8100,8073
20230719,125500,2695627480,8100,8110,8120,8100,576
20230719,125400,2690957330,8120,8090,8120,8090,706
20230719,125300,2685231370,8100,8090,8100,8080,484
20230719,125200,2681316170,8080,8110,8110,8080,567
20230719,125100,2676725870,8120,8120,8120,8120,821
20230719,125000,2670059350,8120,8100,8130,8100,4869
20230719,124900,2630519820,8070,8070,8090,8060,921
20230719,124800,2623090080,8090,8100,8100,8070,1009
20230719,124700,2614931060,8100,8110,8110,8100,164
20230719,124600,2613602630,8110,8100,8110,8100,392
20230719,124500,2610423710,8100,8100,8100,8100,300
20230719,124400,2607993710,8100,8100,8100,8100,10
20230719,124300,2607912710,8100,8100,8110,8100,49
20230719,124200,2607515800,8100,8110,8110,8100,830
20230719,124100,2600784550,8110,8120,8120,8110,1933
20230719,124000,2585107870,8120,8120,8120,8110,644
20230719,123900,2579884610,8120,8120,8120,8110,488
20230719,123800,2575926760,8120,8120,8120,8110,1019
20230719,123700,2567654280,8120,8120,8120,8120,189
20230719,123600,2566119600,8130,8120,8130,8120,16
20230719,123500,2565989640,8120,8120,8130,8120,1097
20230719,123400,2557076130,8120,8120,8120,8120,291
20230719,123300,2554713210,8120,8130,8130,8110,1329
20230719,123200,2543916750,8130,8110,8130,8110,12819
20230719,123100,2439876390,8110,8100,8110,8100,925
20230719,123000,2432383880,8100,8110,8110,8100,414
20230719,122900,2429030460,8110,8100,8110,8100,1769
20230719,122800,2414684000,8100,8100,8100,8100,177
20230719,122700,2413250300,8100,8100,8100,8100,877
20230719,122600,2406146600,8100,8090,8110,8090,6065
20230719,122500,2357025800,8080,8080,8080,8080,30
20230719,122400,2356783400,8080,8080,8090,8080,164
20230719,122300,2355458150,8080,8080,8080,8080,174
20230719,122200,2354052230,8090,8090,8090,8090,89
20230719,122100,2353332220,8090,8090,8090,8090,334
20230719,122000,2350630160,8090,8080,8090,8080,1528
20230719,121900,2338277640,8080,8080,8080,8080,274
20230719,121800,2336063720,8080,8080,8080,8080,0
20230719,121700,2336063720,8080,8080,8080,8080,4
20230719,121600,2336031400,8080,8080,8080,8080,20
20230719,121500,2335869800,8080,8090,8090,8080,1381
20230719,121400,2324708410,8100,8090,8100,8090,23
20230719,121300,2324522120,8090,8090,8090,8090,463
20230719,121200,2320776450,8090,8090,8090,8090,371
20230719,121100,2317775060,8090,8080,8090,8070,649
20230719,121000,2312530610,8090,8070,8090,8070,235
20230719,120900,2310629550,8070,8080,8080,8050,1972
20230719,120800,2294721680,8080,8070,8080,8070,715
20230719,120700,2288949860,8080,8080,8080,8070,1627
20230719,120600,2275808180,8080,8060,8080,8060,1327
20230719,120500,2265093780,8060,8060,8060,8060,5
20230719,120400,2265053480,8070,8070,8070,8070,4
20230719,120300,2265021200,8070,8070,8070,8070,49
20230719,120200,2264625770,8070,8050,8070,8050,936
20230719,120100,2257086600,8050,8050,8050,8050,100
20230719,120000,2256281600,8050,8050,8050,8050,0
20230719,115900,2256281600,8050,8050,8050,8050,28
20230719,115800,2256056200,8050,8070,8070,8050,2773
20230719,115700,2233697360,8080,8080,8080,8080,12
20230719,115600,2233600400,8070,8070,8070,8070,250
20230719,115500,2231582900,8070,8070,8070,8070,31
20230719,115400,2231332730,8070,8070,8070,8070,0
20230719,115300,2231332730,8070,8080,8080,8070,200
20230719,115200,2229717720,8090,8080,8090,8070,888
20230719,115100,2222542410,8080,8080,8080,8080,406
20230719,115000,2219261930,8090,8080,8090,8080,911
20230719,114900,2211900720,8080,8060,8080,8060,11
20230719,114800,2211812040,8060,8070,8070,8060,953
20230719,114700,2204129330,8070,8070,8080,8070,680
20230719,114600,2198639830,8070,8080,8080,8070,181
20230719,114500,2197177750,8090,8090,8090,8090,10
20230719,114400,2197096850,8090,8080,8090,8070,914
20230719,114300,2189715290,8090,8080,8090,8080,633
20230719,114200,2184597610,8070,8070,8080,8060,1215
20230719,114100,2174790870,8070,8080,8080,8070,577
20230719,114000,2170129660,8070,8080,8080,8070,372
20230719,113900,2167127550,8080,8080,8080,8080,175
20230719,113800,2165713550,8090,8080,8090,8080,11
20230719,113700,2165624620,8070,8070,8090,8070,1194
20230719,113600,2155980740,8090,8070,8090,8070,133
20230719,113500,2154907250,8070,8070,8090,8070,1553
20230719,113400,2142373470,8090,8040,8090,8040,1789
20230719,113300,2127944570,8040,8040,8040,8040,105
20230719,113200,2127100370,8040,8050,8050,8040,1500
20230719,113100,2115040130,8060,8050,8060,8050,148
20230719,113000,2113848720,8050,8060,8060,8050,523
20230719,112900,2109638460,8060,8050,8060,8050,2818
20230719,112800,2086944610,8040,8040,8040,8040,258
20230719,112700,2084870290,8040,8040,8040,8040,113
20230719,112600,2083961770,8050,8050,8050,8050,0
20230719,112500,2083961770,8050,8030,8050,8030,841
20230719,112400,2077195700,8050,8030,8050,8010,3455
20230719,112300,2049507690,8030,8030,8030,8030,25
20230719,112200,2049306940,8030,8030,8030,8030,24
20230719,112100,2049114220,8030,8040,8040,8030,780
20230719,112000,2042850180,8050,8050,8050,8050,0
20230719,111900,2042850180,8050,8050,8050,8050,13
20230719,111800,2042745530,8050,8050,8050,8050,1
20230719,111700,2042737480,8030,8030,8030,8030,613
20230719,111600,2037815090,8030,8020,8030,8020,516
20230719,111500,2033676630,8030,8030,8030,8030,83
20230719,111400,2033010140,8040,8050,8050,8040,19
20230719,111300,2032857230,8060,8060,8060,8050,356
20230719,111200,2029991370,8060,8040,8060,8030,309
20230719,111100,2027505740,8030,8030,8030,8030,278
20230719,111000,2025273400,8030,8020,8030,8020,131
20230719,110900,2024221880,8020,8020,8030,8020,948
20230719,110800,2016618910,8030,8030,8030,8030,2
20230719,110700,2016602850,8030,8020,8040,8020,1406
20230719,110600,2005318930,8020,8030,8030,8020,3544
20230719,110500,1976877690,8040,8040,8040,8040,8
20230719,110400,1976813370,8030,8050,8050,8030,1131
20230719,110300,1967722010,8050,8050,8050,8050,96
20230719,110200,1966949210,8060,8050,8060,8050,394
20230719,110100,1963777500,8050,8060,8060,8050,684
20230719,110000,1958271280,8050,8050,8050,8050,1
20230719,105900,1958263230,8060,8050,8060,8030,2465
20230719,105800,1938436760,8050,8050,8070,8050,1901
20230719,105700,1923129770,8060,8050,8060,8050,210
20230719,105600,1921439170,8060,8060,8060,8050,459
20230719,105500,1917741530,8060,8060,8070,8060,861
20230719,105400,1910801700,8070,8070,8080,8060,300
20230719,105300,1908382750,8070,8090,8090,8060,1736
20230719,105200,1894357670,8080,8110,8110,8080,1110
20230719,105100,1885379750,8110,8090,8110,8080,1798
20230719,105000,1870823490,8090,8100,8100,8090,1247
20230719,104900,1860735250,8090,8090,8090,8090,100
20230719,104800,1859926250,8100,8090,8100,8090,105
20230719,104700,1859076790,8090,8100,8100,8090,1225
20230719,104600,1849154770,8100,8080,8110,8080,3626
20230719,104500,1819806690,8060,8090,8090,8060,528
20230719,104400,1815543310,8080,8090,8090,8080,319
20230719,104300,1812963070,8090,8070,8100,8060,5768
20230719,104200,1766297170,8070,8080,8080,8070,2765
20230719,104100,1743962500,8080,8060,8080,8060,911
20230719,104000,1736616530,8060,8060,8060,8050,740
20230719,103900,1730654160,8070,8070,8070,8060,120
20230719,103800,1729685780,8070,8070,8080,8060,270
20230719,103700,1727509200,8070,8030,8080,8030,7389
20230719,103600,1667971940,8060,8060,8060,8060,0
20230719,103500,1667971940,8060,8030,8060,8030,3877
20230719,103400,1636828040,8020,8020,8020,8010,1672
20230719,103300,1623423620,8030,8020,8030,8020,1966
20230719,103200,1607656280,8020,8030,8030,8010,267
20230719,103100,1605515340,8020,8020,8030,8020,90
20230719,103000,1604793520,8030,8030,8030,8020,207
20230719,102900,1603133270,8020,8020,8020,8020,1137
20230719,102800,1594014530,8020,8030,8030,8020,246
20230719,102700,1592041530,8020,8020,8020,8010,168
20230719,102600,1590695670,8020,8010,8020,8000,2667
20230719,102500,1569315340,8020,8010,8020,8010,147
20230719,102400,1568137360,8020,8010,8020,8000,334
20230719,102300,1565462320,8020,8020,8020,8010,928
20230719,102200,1558020790,8030,8020,8030,8010,195
20230719,102100,1556457920,8020,8020,8020,8010,250
20230719,102000,1554455390,8010,8020,8030,8010,33
20230719,101900,1554190730,8020,8020,8020,8010,571
20230719,101800,1549611330,8020,8030,8030,8020,90
20230719,101700,1548889480,8030,8030,8030,8020,751
20230719,101600,1542866440,8020,8030,8030,8020,831
20230719,101500,1536200020,8050,8040,8050,8040,2
20230719,101400,1536183930,8040,8060,8060,8040,336
20230719,101300,1533482450,8050,8010,8050,8010,5683
20230719,101200,1487941820,8010,8010,8010,8010,43
20230719,101100,1487597390,8000,8010,8010,8000,570
20230719,101000,1483037340,8010,8020,8020,8010,128
20230719,100900,1482011820,8000,8010,8010,8000,1413
20230719,100800,1470694530,8000,8000,8000,7970,4104
20230719,100700,1437925070,8000,7990,8000,7990,7649
20230719,100600,1376809550,7990,7990,7990,7990,201
20230719,100500,1375203560,7980,7980,7990,7980,2487
20230719,100400,1355357140,7990,7980,7990,7970,371
20230719,100300,1352398620,7990,7980,7990,7970,739
20230719,100200,1346505190,7970,7970,7980,7970,2009
20230719,100100,1330487820,7970,7990,7990,7970,7271
20230719,100000,1272489370,7990,8000,8000,7980,1816
20230719,095900,1257979150,8000,7990,8000,7990,1944
20230719,095800,1242445750,7990,8000,8000,7980,8887
20230719,095700,1171443740,8000,8010,8010,8000,4239
20230719,095600,1137531700,8010,8020,8020,8000,1018
20230719,095500,1129384370,8010,8010,8020,8010,3842
20230719,095400,1098609940,8020,8020,8020,8020,1404
20230719,095300,1087349860,8020,8020,8020,8010,382
20230719,095200,1084287220,8020,8010,8020,8010,1212
20230719,095100,1074578980,8010,8010,8010,8010,1031
20230719,095000,1066320670,8020,8020,8020,8000,136
20230719,094900,1065230400,8010,8010,8010,8010,1412
20230719,094800,1053920280,8010,8020,8020,8000,1636
20230719,094700,1040826540,8020,8010,8020,8010,432
20230719,094600,1037366210,8010,8010,8010,7990,10407
20230719,094500,954125440,8010,8020,8030,8010,3508
20230719,094400,926025990,8030,8030,8030,8020,1507
20230719,094300,913937710,8030,8030,8030,8020,525
20230719,094200,909726660,8020,8030,8030,8020,943
20230719,094100,902154490,8040,8030,8040,8020,1804
20230719,094000,887681120,8030,8030,8030,8020,169
20230719,093900,886325650,8040,8040,8050,8020,2219
20230719,093800,868516500,8040,8050,8050,8030,1355
20230719,093700,857629630,8050,8050,8050,8030,6977
20230719,093600,801574310,8040,8050,8050,8040,1740
20230719,093500,787579440,8050,8050,8050,8050,339
20230719,093400,784850490,8050,8070,8070,8050,293
20230719,093300,782491200,8070,8080,8080,8070,50
20230719,093200,782087580,8060,8070,8080,8060,2612
20230719,093100,761015570,8080,8080,8080,8060,3072
20230719,093000,736235620,8070,8080,8080,8060,1108
20230719,092900,727291000,8080,8080,8100,8080,598
20230719,092800,722459140,8100,8100,8100,8100,20
20230719,092700,722297140,8100,8090,8100,8070,1186
20230719,092600,712719110,8090,8100,8100,8090,2966
20230719,092500,688695680,8080,8090,8100,8080,1792
20230719,092400,674207460,8100,8090,8100,8070,2380
20230719,092300,654964200,8080,8040,8090,8040,3208
20230719,092200,629019180,8040,8040,8070,8040,1093
20230719,092100,620231380,8040,8060,8060,8040,1914
20230719,092000,604836300,8060,8030,8060,8030,544
20230719,091900,600454660,8030,8060,8080,8030,5335
20230719,091800,557480550,8060,8070,8090,8060,222
20230719,091700,555687220,8060,8080,8080,8060,1337
20230719,091600,544890300,8080,8030,8080,8030,18868
20230719,091500,392618530,8030,8030,8030,8010,2627
20230719,091400,371557630,8020,8030,8040,8010,2178
20230719,091300,354087750,8030,8030,8030,8010,1060
20230719,091200,345581930,8030,8030,8040,8010,2528
20230719,091100,325317740,8020,8050,8050,8020,394
20230719,091000,322155020,8050,8010,8050,8000,3820
20230719,090900,291490990,8010,8040,8040,8000,4907
20230719,090800,252175420,8040,8030,8050,8010,3300
20230719,090700,225654070,8020,8030,8040,8020,2337
20230719,090600,206906030,8040,8050,8050,8030,747
20230719,090500,200902630,8080,8060,8080,8060,266
20230719,090400,198754730,8020,8050,8050,8000,5966
20230719,090300,150921560,8040,8090,8090,8040,9922
20230719,090200,70976750,8080,8070,8110,8060,4100
20230719,090100,37879560,8110,8130,8130,8080,1896
20230719,090000,22523480,8110,8070,8130,8060,2696