stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195500,3024458310,7180,7180,7180,7180,8934
20230712,195400,3024458310,7180,7180,7180,7180,0
20230712,195300,3024458310,7180,7180,7180,7180,0
20230712,195200,3024458310,7180,7180,7180,7180,0
20230712,195100,3024458310,7180,7180,7180,7180,0
20230712,195000,3024458310,7180,7180,7180,7180,0
20230712,194900,3024458310,7180,7180,7180,7180,0
20230712,194800,3024458310,7180,7180,7180,7180,0
20230712,194700,3024458310,7180,7180,7180,7180,0
20230712,194600,3024458310,7180,7180,7180,7180,0
20230712,194500,3024458310,7180,7180,7180,7180,0
20230712,194400,3024458310,7180,7180,7180,7180,0
20230712,194300,3024458310,7180,7180,7180,7180,0
20230712,194200,3024458310,7180,7180,7180,7180,0
20230712,194100,3024458310,7180,7180,7180,7180,0
20230712,194000,3024458310,7180,7180,7180,7180,0
20230712,193900,3024458310,7180,7180,7180,7180,0
20230712,193800,3024458310,7180,7180,7180,7180,0
20230712,193700,3024458310,7180,7180,7180,7180,0
20230712,193600,3024458310,7180,7180,7180,7180,0
20230712,193500,3024458310,7180,7180,7180,7180,0
20230712,193400,3024458310,7180,7180,7180,7180,0
20230712,193300,3024458310,7180,7180,7180,7180,0
20230712,193200,3024458310,7180,7180,7180,7180,0
20230712,193100,3024458310,7180,7180,7180,7180,0
20230712,193000,3024458310,7180,7180,7180,7180,0
20230712,192900,3024458310,7180,7180,7180,7180,0
20230712,192800,3024458310,7180,7180,7180,7180,0
20230712,192700,3024458310,7180,7180,7180,7180,0
20230712,192600,3024458310,7180,7180,7180,7180,0
20230712,192500,3024458310,7180,7180,7180,7180,8934
20230712,192400,3024458310,7180,7180,7180,7180,0
20230712,192300,3024458310,7180,7180,7180,7180,0
20230712,192200,3024458310,7180,7180,7180,7180,0
20230712,192100,3024458310,7180,7180,7180,7180,0
20230712,192000,3024458310,7180,7180,7180,7180,0
20230712,191900,3024458310,7180,7180,7180,7180,0
20230712,191800,3024458310,7180,7180,7180,7180,0
20230712,191700,3024458310,7180,7180,7180,7180,0
20230712,191600,3024458310,7180,7180,7180,7180,0
20230712,191500,3024458310,7180,7180,7180,7180,0
20230712,191400,3024458310,7180,7180,7180,7180,0
20230712,191300,3024458310,7180,7180,7180,7180,0
20230712,191200,3024458310,7180,7180,7180,7180,0
20230712,191100,3024458310,7180,7180,7180,7180,0
20230712,191000,3024458310,7180,7180,7180,7180,0
20230712,190900,3024458310,7180,7180,7180,7180,0
20230712,190800,3024458310,7180,7180,7180,7180,0
20230712,190700,3024458310,7180,7180,7180,7180,0
20230712,190600,3024458310,7180,7180,7180,7180,0
20230712,190500,3024458310,7180,7180,7180,7180,0
20230712,190400,3024458310,7180,7180,7180,7180,0
20230712,190300,3024458310,7180,7180,7180,7180,0
20230712,190200,3024458310,7180,7180,7180,7180,0
20230712,190100,3024458310,7180,7180,7180,7180,0
20230712,190000,3024458310,7180,7180,7180,7180,0
20230712,185900,3024458310,7180,7180,7180,7180,0
20230712,185800,3024458310,7180,7180,7180,7180,0
20230712,185700,3024458310,7180,7180,7180,7180,0
20230712,185600,3024458310,7180,7180,7180,7180,0
20230712,185500,3024458310,7180,7180,7180,7180,8934
20230712,185400,3024458310,7180,7180,7180,7180,0
20230712,185300,3024458310,7180,7180,7180,7180,0
20230712,185200,3024458310,7180,7180,7180,7180,0
20230712,185100,3024458310,7180,7180,7180,7180,0
20230712,185000,3024458310,7180,7180,7180,7180,0
20230712,184900,3024458310,7180,7180,7180,7180,0
20230712,184800,3024458310,7180,7180,7180,7180,0
20230712,184700,3024458310,7180,7180,7180,7180,0
20230712,184600,3024458310,7180,7180,7180,7180,0
20230712,184500,3024458310,7180,7180,7180,7180,0
20230712,184400,3024458310,7180,7180,7180,7180,0
20230712,184300,3024458310,7180,7180,7180,7180,0
20230712,184200,3024458310,7180,7180,7180,7180,0
20230712,184100,3024458310,7180,7180,7180,7180,0
20230712,184000,3024458310,7180,7180,7180,7180,0
20230712,183900,3024458310,7180,7180,7180,7180,0
20230712,183800,3024458310,7180,7180,7180,7180,0
20230712,183700,3024458310,7180,7180,7180,7180,0
20230712,183600,3024458310,7180,7180,7180,7180,0
20230712,183500,3024458310,7180,7180,7180,7180,0
20230712,183400,3024458310,7180,7180,7180,7180,0
20230712,183300,3024458310,7180,7180,7180,7180,0
20230712,183200,3024458310,7180,7180,7180,7180,0
20230712,183100,3024458310,7180,7180,7180,7180,0
20230712,183000,3024458310,7180,7180,7180,7180,0
20230712,182900,3024458310,7180,7180,7180,7180,0
20230712,182800,3024458310,7180,7180,7180,7180,0
20230712,182700,3024458310,7180,7180,7180,7180,0
20230712,182600,3024458310,7180,7180,7180,7180,0
20230712,182500,3024458310,7180,7180,7180,7180,8934
20230712,182400,3024458310,7180,7180,7180,7180,0
20230712,182300,3024458310,7180,7180,7180,7180,0
20230712,182200,3024458310,7180,7180,7180,7180,0
20230712,182100,3024458310,7180,7180,7180,7180,0
20230712,182000,3024458310,7180,7180,7180,7180,0
20230712,181900,3024458310,7180,7180,7180,7180,0
20230712,181800,3024458310,7180,7180,7180,7180,0
20230712,181700,3024458310,7180,7180,7180,7180,0
20230712,181600,3024458310,7180,7180,7180,7180,0
20230712,181500,3024458310,7180,7180,7180,7180,0
20230712,181400,3024458310,7180,7180,7180,7180,0
20230712,181300,3024458310,7180,7180,7180,7180,0
20230712,181200,3024458310,7180,7180,7180,7180,0
20230712,181100,3024458310,7180,7180,7180,7180,0
20230712,181000,3024458310,7180,7180,7180,7180,0
20230712,180900,3024458310,7180,7180,7180,7180,0
20230712,180800,3024458310,7180,7180,7180,7180,0
20230712,180700,3024458310,7180,7180,7180,7180,0
20230712,180600,3024458310,7180,7180,7180,7180,0
20230712,180500,3024458310,7180,7180,7180,7180,0
20230712,180400,3024458310,7180,7180,7180,7180,0
20230712,180300,3024458310,7180,7180,7180,7180,0
20230712,180200,3024458310,7180,7180,7180,7180,0
20230712,180100,3024458310,7180,7180,7180,7180,0
20230712,180000,3024458310,7180,7180,7180,7180,0
20230712,175900,3024458310,7180,7180,7180,7180,0
20230712,175800,3024458310,7180,7180,7180,7180,0
20230712,175700,3024458310,7180,7180,7180,7180,0
20230712,175600,3024458310,7180,7180,7180,7180,0
20230712,175500,3024458310,7180,7180,7180,7180,8934
20230712,175400,3024458310,7180,7180,7180,7180,0
20230712,175300,3024458310,7180,7180,7180,7180,0
20230712,175200,3024458310,7180,7180,7180,7180,0
20230712,175100,3024458310,7180,7180,7180,7180,0
20230712,175000,3024458310,7180,7180,7180,7180,0
20230712,174900,3024458310,7180,7180,7180,7180,0
20230712,174800,3024458310,7180,7180,7180,7180,0
20230712,174700,3024458310,7180,7180,7180,7180,0
20230712,174600,3024458310,7180,7180,7180,7180,0
20230712,174500,3024458310,7180,7180,7180,7180,0
20230712,174400,3024458310,7180,7180,7180,7180,0
20230712,174300,3024458310,7180,7180,7180,7180,0
20230712,174200,3024458310,7180,7180,7180,7180,0
20230712,174100,3024458310,7180,7180,7180,7180,0
20230712,174000,3024458310,7180,7180,7180,7180,0
20230712,173900,3024458310,7180,7180,7180,7180,0
20230712,173800,3024458310,7180,7180,7180,7180,0
20230712,173700,3024458310,7180,7180,7180,7180,0
20230712,173600,3024458310,7180,7180,7180,7180,0
20230712,173500,3024458310,7180,7180,7180,7180,0
20230712,173400,3024458310,7180,7180,7180,7180,0
20230712,173300,3024458310,7180,7180,7180,7180,0
20230712,173200,3024458310,7180,7180,7180,7180,0
20230712,173100,3024458310,7180,7180,7180,7180,0
20230712,173000,3024458310,7180,7180,7180,7180,0
20230712,172900,3024458310,7180,7180,7180,7180,0
20230712,172800,3024458310,7180,7180,7180,7180,0
20230712,172700,3024458310,7180,7180,7180,7180,0
20230712,172600,3024458310,7180,7180,7180,7180,0
20230712,172500,3024458310,7180,7180,7180,7180,8934
20230712,172400,3024458310,7180,7180,7180,7180,0
20230712,172300,3024458310,7180,7180,7180,7180,0
20230712,172200,3024458310,7180,7180,7180,7180,0
20230712,172100,3024458310,7180,7180,7180,7180,0
20230712,172000,3024458310,7180,7180,7180,7180,0
20230712,171900,3024458310,7180,7180,7180,7180,0
20230712,171800,3024458310,7180,7180,7180,7180,0
20230712,171700,3024458310,7180,7180,7180,7180,0
20230712,171600,3024458310,7180,7180,7180,7180,0
20230712,171500,3024458310,7180,7180,7180,7180,0
20230712,171400,3024458310,7180,7180,7180,7180,0
20230712,171300,3024458310,7180,7180,7180,7180,0
20230712,171200,3024458310,7180,7180,7180,7180,0
20230712,171100,3024458310,7180,7180,7180,7180,0
20230712,171000,3024458310,7180,7180,7180,7180,0
20230712,170900,3024458310,7180,7180,7180,7180,0
20230712,170800,3024458310,7180,7180,7180,7180,0
20230712,170700,3024458310,7180,7180,7180,7180,0
20230712,170600,3024458310,7180,7180,7180,7180,0
20230712,170500,3024458310,7180,7180,7180,7180,0
20230712,170400,3024458310,7180,7180,7180,7180,0
20230712,170300,3024458310,7180,7180,7180,7180,0
20230712,170200,3024458310,7180,7180,7180,7180,0
20230712,170100,3024458310,7180,7180,7180,7180,0
20230712,170000,3024458310,7180,7180,7180,7180,0
20230712,165900,3024458310,7180,7180,7180,7180,0
20230712,165800,3024458310,7180,7180,7180,7180,0
20230712,165700,3024458310,7180,7180,7180,7180,0
20230712,165600,3024458310,7180,7180,7180,7180,0
20230712,165500,3024458310,7180,7180,7180,7180,8934
20230712,165400,3024458310,7180,7180,7180,7180,0
20230712,165300,3024458310,7180,7180,7180,7180,0
20230712,165200,3024458310,7180,7180,7180,7180,0
20230712,165100,3024458310,7180,7180,7180,7180,0
20230712,165000,3024458310,7180,7180,7180,7180,0
20230712,164900,3024458310,7180,7180,7180,7180,0
20230712,164800,3024458310,7180,7180,7180,7180,0
20230712,164700,3024458310,7180,7180,7180,7180,0
20230712,164600,3024458310,7180,7180,7180,7180,0
20230712,164500,3024458310,7180,7180,7180,7180,0
20230712,164400,3024458310,7180,7180,7180,7180,0
20230712,164300,3024458310,7180,7180,7180,7180,0
20230712,164200,3024458310,7180,7180,7180,7180,0
20230712,164100,3024458310,7180,7180,7180,7180,0
20230712,164000,3024458310,7180,7180,7180,7180,0
20230712,163900,3024458310,7180,7180,7180,7180,0
20230712,163800,3024458310,7180,7180,7180,7180,0
20230712,163700,3024458310,7180,7180,7180,7180,0
20230712,163600,3024458310,7180,7180,7180,7180,0
20230712,163500,3024458310,7180,7180,7180,7180,0
20230712,163400,3024458310,7180,7180,7180,7180,0
20230712,163300,3024458310,7180,7180,7180,7180,0
20230712,163200,3024458310,7180,7180,7180,7180,0
20230712,163100,3024458310,7180,7180,7180,7180,0
20230712,163000,3024458310,7180,7180,7180,7180,0
20230712,162900,3024458310,7180,7180,7180,7180,0
20230712,162800,3024458310,7180,7180,7180,7180,0
20230712,162700,3024458310,7180,7180,7180,7180,0
20230712,162600,3024458310,7180,7180,7180,7180,0
20230712,162500,3024458310,7180,7180,7180,7180,8934
20230712,162400,3024458310,7180,7180,7180,7180,0
20230712,162300,3024458310,7180,7180,7180,7180,0
20230712,162200,3024458310,7180,7180,7180,7180,0
20230712,162100,3024458310,7180,7180,7180,7180,0
20230712,162000,3024458310,7180,7180,7180,7180,0
20230712,161900,3024458310,7180,7180,7180,7180,0
20230712,161800,3024458310,7180,7180,7180,7180,0
20230712,161700,3024458310,7180,7180,7180,7180,0
20230712,161600,3024458310,7180,7180,7180,7180,0
20230712,161500,3024458310,7180,7180,7180,7180,0
20230712,161400,3024458310,7180,7180,7180,7180,0
20230712,161300,3024458310,7180,7180,7180,7180,0
20230712,161200,3024458310,7180,7180,7180,7180,0
20230712,161100,3024458310,7180,7180,7180,7180,0
20230712,161000,3024458310,7180,7180,7180,7180,0
20230712,160900,3024458310,7180,7180,7180,7180,0
20230712,160800,3024458310,7180,7180,7180,7180,0
20230712,160700,3024458310,7180,7180,7180,7180,0
20230712,160600,3024458310,7180,7180,7180,7180,0
20230712,160500,3024458310,7180,7180,7180,7180,0
20230712,160400,3024458310,7180,7180,7180,7180,0
20230712,160300,3024458310,7180,7180,7180,7180,0
20230712,160200,3024458310,7180,7180,7180,7180,0
20230712,160100,3024458310,7180,7180,7180,7180,0
20230712,160000,3024458310,7180,7180,7180,7180,0
20230712,155900,3024458310,7180,7180,7180,7180,0
20230712,155800,3024458310,7180,7180,7180,7180,0
20230712,155700,3024458310,7180,7180,7180,7180,0
20230712,155600,3024458310,7180,7180,7180,7180,0
20230712,155500,3024458310,7180,7180,7180,7180,8934
20230712,155400,3024458310,7180,7180,7180,7180,0
20230712,155300,3024458310,7180,7180,7180,7180,0
20230712,155200,3024458310,7180,7180,7180,7180,0
20230712,155100,3024458310,7180,7180,7180,7180,0
20230712,155000,3024458310,7180,7180,7180,7180,0
20230712,154900,3024458310,7180,7180,7180,7180,0
20230712,154800,3024458310,7180,7180,7180,7180,0
20230712,154700,3024458310,7180,7180,7180,7180,0
20230712,154600,3024458310,7180,7180,7180,7180,0
20230712,154500,3024458310,7180,7180,7180,7180,0
20230712,154400,3024458310,7180,7180,7180,7180,0
20230712,154300,3024458310,7180,7180,7180,7180,0
20230712,154200,3024458310,7180,7180,7180,7180,0
20230712,154100,3024458310,7180,7180,7180,7180,0
20230712,154000,3024458310,7180,7180,7180,7180,0
20230712,153900,3024458310,7180,7180,7180,7180,0
20230712,153800,3024458310,7180,7180,7180,7180,0
20230712,153700,3024458310,7180,7180,7180,7180,0
20230712,153600,3024458310,7180,7180,7180,7180,0
20230712,153500,3024458310,7180,7180,7180,7180,0
20230712,153400,3024458310,7180,7180,7180,7180,0
20230712,153300,3024458310,7180,7180,7180,7180,0
20230712,153200,3024458310,7180,7180,7180,7180,0
20230712,153100,3024458310,7180,7180,7180,7180,0
20230712,153000,3024458310,7180,7180,7180,7180,8934
20230712,152900,2960312190,7200,7200,7200,7200,0
20230712,152800,2960312190,7200,7200,7200,7200,0
20230712,152700,2960312190,7200,7200,7200,7200,0
20230712,152600,2960312190,7200,7200,7200,7200,0
20230712,152500,2960312190,7200,7200,7200,7200,0
20230712,152400,2960312190,7200,7200,7200,7200,0
20230712,152300,2960312190,7200,7200,7200,7200,0
20230712,152200,2960312190,7200,7200,7200,7200,0
20230712,152100,2960312190,7200,7200,7200,7200,0
20230712,152000,2960312190,7200,7200,7200,7200,0
20230712,151900,2960312190,7200,7190,7200,7190,2180
20230712,151800,2944624050,7200,7210,7210,7180,4120
20230712,151700,2914985740,7210,7230,7230,7210,706
20230712,151600,2909882460,7230,7240,7240,7220,954
20230712,151500,2902985540,7230,7210,7240,7200,12493
20230712,151400,2812827140,7220,7220,7220,7200,1266
20230712,151300,2803689030,7220,7210,7220,7210,2899
20230712,151200,2782774630,7220,7210,7220,7210,1065
20230712,151100,2775089810,7220,7220,7230,7200,3516
20230712,151000,2749717290,7220,7230,7230,7210,6319
20230712,150900,2704082830,7210,7220,7240,7210,10281
20230712,150800,2629777570,7220,7210,7220,7200,8231
20230712,150700,2570434320,7200,7190,7210,7180,15448
20230712,150600,2459242170,7180,7160,7200,7160,10941
20230712,150500,2380607220,7170,7170,7180,7170,3198
20230712,150400,2357662890,7170,7150,7170,7150,1343
20230712,150300,2348048130,7150,7150,7150,7140,1413
20230712,150200,2337946090,7150,7170,7170,7150,1412
20230712,150100,2327837850,7180,7130,7180,7130,13737
20230712,150000,2229612900,7130,7110,7130,7110,2888
20230712,145900,2209025490,7110,7120,7130,7110,2146
20230712,145800,2193744170,7120,7110,7120,7110,4651
20230712,145700,2160630050,7120,7110,7120,7110,392
20230712,145600,2157842900,7110,7100,7120,7100,669
20230712,145500,2153086900,7110,7110,7110,7110,246
20230712,145400,2151337840,7110,7110,7110,7100,1268
20230712,145300,2142332560,7110,7100,7110,7100,1131
20230712,145200,2134291200,7100,7100,7110,7100,422
20230712,145100,2131294980,7100,7110,7110,7100,101
20230712,145000,2130577870,7100,7090,7100,7090,504
20230712,144900,2126999960,7100,7100,7100,7100,732
20230712,144800,2121802760,7100,7110,7110,7100,777
20230712,144700,2116284490,7110,7110,7110,7110,290
20230712,144600,2114222590,7120,7110,7120,7110,1733
20230712,144500,2101900950,7110,7100,7110,7100,1663
20230712,144400,2090089110,7100,7100,7100,7100,2000
20230712,144300,2075889110,7100,7100,7100,7100,0
20230712,144200,2075889110,7100,7100,7100,7100,0
20230712,144100,2075889110,7100,7100,7100,7090,1222
20230712,144000,2067213110,7090,7100,7100,7090,23
20230712,143900,2067049820,7100,7090,7100,7090,501
20230712,143800,2063497720,7100,7100,7100,7100,180
20230712,143700,2062219720,7100,7100,7100,7100,1
20230712,143600,2062212620,7100,7100,7100,7100,29
20230712,143500,2062006720,7100,7100,7100,7100,1268
20230712,143400,2053003920,7100,7090,7100,7090,2
20230712,143300,2052989730,7100,7100,7100,7100,42
20230712,143200,2052691530,7100,7080,7100,7080,1515
20230712,143100,2041935330,7080,7080,7080,7080,643
20230712,143000,2037382890,7080,7090,7090,7080,1000
20230712,142900,2030297860,7100,7090,7100,7090,5
20230712,142800,2030262400,7100,7100,7100,7090,987
20230712,142700,2023257700,7110,7110,7110,7110,80
20230712,142600,2022688900,7110,7110,7110,7100,1235
20230712,142500,2013908250,7110,7110,7110,7110,560
20230712,142400,2009926650,7110,7110,7110,7110,0
20230712,142300,2009926650,7110,7090,7110,7090,1593
20230712,142200,1998620220,7090,7090,7090,7080,16
20230712,142100,1998506830,7090,7080,7090,7080,26
20230712,142000,1998322740,7090,7090,7090,7090,856
20230712,141900,1992253700,7100,7100,7100,7100,2001
20230712,141800,1978046600,7100,7100,7100,7100,0
20230712,141700,1978046600,7100,7100,7100,7100,1001
20230712,141600,1970939500,7080,7090,7090,7080,1138
20230712,141500,1962871100,7090,7090,7090,7090,1050
20230712,141400,1955426600,7100,7090,7100,7090,4088
20230712,141300,1926427210,7090,7090,7090,7090,1459
20230712,141200,1916082900,7090,7090,7100,7090,6311
20230712,141100,1871312440,7090,7090,7090,7090,108
20230712,141000,1870546720,7090,7090,7090,7090,267
20230712,140900,1868653690,7090,7080,7090,7080,1535
20230712,140800,1857785740,7080,7090,7090,7080,51
20230712,140700,1857424650,7080,7080,7080,7080,955
20230712,140600,1850663250,7090,7080,7090,7080,1085
20230712,140500,1842971400,7080,7080,7080,7080,1105
20230712,140400,1835148000,7080,7100,7100,7080,133
20230712,140300,1834205940,7100,7100,7100,7100,101
20230712,140200,1833488840,7090,7090,7090,7090,247
20230712,140100,1831737610,7090,7090,7090,7090,290
20230712,140000,1829681510,7090,7090,7090,7090,838
20230712,135900,1823740090,7090,7090,7090,7090,679
20230712,135800,1818925980,7090,7090,7090,7090,150
20230712,135700,1817862480,7090,7100,7100,7090,1949
20230712,135600,1804025330,7100,7100,7100,7100,480
20230712,135500,1800617330,7100,7070,7100,7070,7156
20230712,135400,1749824990,7070,7080,7090,7070,32
20230712,135300,1749598670,7080,7070,7080,7070,1322
20230712,135200,1740239130,7060,7060,7060,7060,0
20230712,135100,1740239130,7060,7070,7070,7060,20
20230712,135000,1740097770,7070,7070,7070,7060,380
20230712,134900,1737412170,7070,7070,7070,7070,0
20230712,134800,1737412170,7070,7070,7070,7070,20
20230712,134700,1737270770,7060,7060,7060,7060,0
20230712,134600,1737270770,7060,7070,7070,7060,840
20230712,134500,1731331980,7070,7080,7080,7070,76
20230712,134400,1730794460,7080,7080,7080,7080,0
20230712,134300,1730794460,7080,7080,7080,7080,1
20230712,134200,1730787380,7080,7080,7090,7080,115
20230712,134100,1729973130,7080,7080,7080,7080,0
20230712,134000,1729973130,7080,7080,7080,7080,1
20230712,133900,1729966050,7080,7080,7080,7080,15
20230712,133800,1729859850,7080,7070,7080,7070,12
20230712,133700,1729774990,7080,7080,7080,7080,3
20230712,133600,1729753750,7080,7080,7080,7080,78
20230712,133500,1729201510,7080,7080,7080,7070,924
20230712,133400,1722668360,7080,7080,7080,7080,0
20230712,133300,1722668360,7080,7080,7080,7080,0
20230712,133200,1722668360,7080,7080,7080,7080,0
20230712,133100,1722668360,7080,7080,7080,7080,150
20230712,133000,1721606360,7080,7080,7080,7080,41
20230712,132900,1721316080,7090,7090,7090,7090,260
20230712,132800,1719472680,7090,7090,7090,7090,55
20230712,132700,1719082730,7090,7090,7090,7090,500
20230712,132600,1715537730,7090,7090,7090,7090,64
20230712,132500,1715083970,7080,7070,7080,7070,814
20230712,132400,1709323990,7070,7070,7070,7070,100
20230712,132300,1708616990,7060,7060,7060,7060,0
20230712,132200,1708616990,7060,7060,7060,7060,0
20230712,132100,1708616990,7060,7060,7070,7060,746
20230712,132000,1703349930,7070,7070,7070,7070,1197
20230712,131900,1694887140,7070,7070,7070,7070,550
20230712,131800,1690998640,7060,7060,7060,7060,1
20230712,131700,1690991580,7060,7070,7070,7060,140
20230712,131600,1690001790,7070,7070,7070,7070,1318
20230712,131500,1680683530,7080,7080,7080,7080,35
20230712,131400,1680435730,7080,7080,7080,7080,1853
20230712,131300,1667316490,7080,7090,7090,7080,5402
20230712,131200,1629016330,7100,7100,7100,7100,250
20230712,131100,1627241330,7090,7090,7100,7090,230
20230712,131000,1625608630,7100,7100,7100,7100,100
20230712,130900,1624898630,7110,7110,7110,7110,120
20230712,130800,1624045430,7110,7110,7110,7100,589
20230712,130700,1619863290,7100,7100,7100,7100,74
20230712,130600,1619337890,7100,7100,7100,7100,391
20230712,130500,1616561790,7100,7090,7100,7090,554
20230712,130400,1612629250,7090,7090,7090,7090,4
20230712,130300,1612600890,7100,7100,7100,7100,51
20230712,130200,1612238790,7100,7090,7100,7090,280
20230712,130100,1610251890,7100,7100,7100,7100,972
20230712,130000,1603350690,7100,7100,7100,7100,19
20230712,125900,1603215790,7100,7090,7100,7090,52
20230712,125800,1602847080,7090,7110,7110,7090,528
20230712,125700,1599098390,7110,7100,7110,7090,2714
20230712,125600,1579841150,7100,7100,7100,7100,1451
20230712,125500,1569539050,7100,7110,7110,7100,4073
20230712,125400,1540597740,7100,7100,7100,7090,1104
20230712,125300,1532763730,7100,7100,7100,7090,1999
20230712,125200,1518577430,7100,7110,7110,7100,1329
20230712,125100,1509135070,7110,7110,7110,7110,1585
20230712,125000,1497865720,7110,7110,7120,7100,996
20230712,124900,1490785070,7110,7100,7110,7100,5351
20230712,124800,1452762010,7090,7080,7090,7080,14681
20230712,124700,1348817680,7080,7070,7080,7070,2389
20230712,124600,1331914570,7070,7040,7070,7040,2894
20230712,124500,1311484200,7050,7020,7050,7010,1215
20230712,124400,1302949210,7030,7030,7030,7030,4
20230712,124300,1302921090,7030,7020,7030,7020,453
20230712,124200,1299741000,7020,7020,7020,7020,202
20230712,124100,1298322960,7020,7030,7030,7020,537
20230712,124000,1294549350,7030,7030,7030,7030,1
20230712,123900,1294542320,7030,7030,7030,7030,571
20230712,123800,1290528190,7040,7030,7040,7030,19
20230712,123700,1290394470,7040,7040,7040,7040,1
20230712,123600,1290387430,7030,7030,7030,7030,101
20230712,123500,1289677400,7030,7040,7040,7030,171
20230712,123400,1288474560,7050,7050,7050,7050,0
20230712,123300,1288474560,7050,7050,7050,7050,50
20230712,123200,1288122060,7030,7030,7030,7030,250
20230712,123100,1286364560,7030,7030,7030,7030,1
20230712,123000,1286357530,7030,7030,7030,7030,100
20230712,122900,1285654530,7030,7030,7030,7030,496
20230712,122800,1282167650,7050,7050,7050,7050,200
20230712,122700,1280757650,7050,7050,7050,7050,9
20230712,122600,1280694200,7030,7030,7030,7030,50
20230712,122500,1280342700,7050,7030,7050,7030,44
20230712,122400,1280033320,7040,7030,7040,7030,1656
20230712,122300,1268391630,7030,7040,7040,7030,1022
20230712,122200,1261206950,7040,7040,7040,7040,67
20230712,122100,1260735270,7040,7040,7040,7040,101
20230712,122000,1260024230,7040,7040,7040,7040,10
20230712,121900,1259953830,7040,7040,7040,7040,3
20230712,121800,1259932710,7050,7050,7050,7050,170
20230712,121700,1258734210,7050,7050,7050,7050,578
20230712,121600,1254659310,7040,7050,7050,7040,154
20230712,121500,1253574790,7040,7040,7040,7040,1
20230712,121400,1253567750,7030,7030,7030,7030,635
20230712,121300,1249103700,7030,7030,7030,7030,37
20230712,121200,1248843590,7040,7040,7040,7040,126
20230712,121100,1247956550,7040,7030,7040,7030,40
20230712,121000,1247675200,7030,7030,7030,7030,42
20230712,120900,1247379940,7040,7040,7040,7040,1
20230712,120800,1247372900,7040,7030,7040,7030,17
20230712,120700,1247253380,7040,7040,7040,7040,2
20230712,120600,1247239300,7050,7030,7050,7030,20
20230712,120500,1247098660,7040,7040,7040,7040,1
20230712,120400,1247091620,7040,7040,7040,7040,0
20230712,120300,1247091620,7040,7040,7040,7030,612
20230712,120200,1242783150,7050,7050,7050,7050,2
20230712,120100,1242769050,7060,7060,7060,7060,1
20230712,120000,1242761990,7050,7050,7050,7050,297
20230712,115900,1240668140,7060,7060,7060,7060,1
20230712,115800,1240661080,7050,7060,7060,7050,72
20230712,115700,1240153470,7060,7050,7060,7050,107
20230712,115600,1239398110,7060,7060,7060,7060,2
20230712,115500,1239383990,7060,7060,7060,7060,2578
20230712,115400,1221183310,7070,7060,7070,7060,837
20230712,115300,1215274080,7070,7070,7070,7070,500
20230712,115200,1211739080,7070,7070,7070,7070,1
20230712,115100,1211732010,7070,7070,7070,7070,70
20230712,115000,1211237110,7070,7070,7070,7070,36
20230712,114900,1210982590,7070,7070,7070,7070,610
20230712,114800,1206669890,7070,7060,7070,7060,501
20230712,114700,1203132820,7070,7060,7070,7050,758
20230712,114600,1197785500,7070,7070,7070,7070,0
20230712,114500,1197785500,7070,7070,7070,7070,120
20230712,114400,1196937100,7070,7070,7070,7070,307
20230712,114300,1194766610,7070,7070,7070,7070,698
20230712,114200,1189831750,7050,7050,7050,7050,0
20230712,114100,1189831750,7050,7050,7050,7050,50
20230712,114000,1189479250,7060,7060,7060,7060,0
20230712,113900,1189479250,7060,7060,7060,7060,102
20230712,113800,1188759130,7070,7070,7070,7070,20
20230712,113700,1188617730,7070,7070,7070,7070,15
20230712,113600,1188511680,7070,7070,7070,7070,388
20230712,113500,1185768520,7050,7050,7050,7050,0
20230712,113400,1185768520,7050,7070,7070,7050,385
20230712,113300,1183053970,7050,7050,7050,7050,0
20230712,113200,1183053970,7050,7050,7050,7050,50
20230712,113100,1182701470,7070,7070,7070,7070,5
20230712,113000,1182666120,7060,7060,7060,7060,105
20230712,112900,1181924820,7060,7060,7060,7060,0
20230712,112800,1181924820,7060,7070,7070,7060,1009
20230712,112700,1174794180,7070,7070,7070,7070,201
20230712,112600,1173373110,7060,7050,7060,7050,389
20230712,112500,1170626780,7050,7060,7060,7050,200
20230712,112400,1169215780,7060,7060,7060,7050,364
20230712,112300,1166648940,7050,7050,7050,7050,181
20230712,112200,1165372890,7050,7050,7050,7050,294
20230712,112100,1163300190,7050,7050,7050,7050,0
20230712,112000,1163300190,7050,7040,7050,7040,36
20230712,111900,1163046730,7040,7040,7040,7040,79
20230712,111800,1162490570,7030,7030,7030,7030,0
20230712,111700,1162490570,7030,7030,7030,7030,0
20230712,111600,1162490570,7030,7030,7030,7030,0
20230712,111500,1162490570,7030,7030,7030,7030,0
20230712,111400,1162490570,7030,7030,7030,7030,126
20230712,111300,1161604790,7030,7020,7030,7020,3
20230712,111200,1161583720,7010,7030,7030,7010,4203
20230712,111100,1132096400,7040,7030,7040,7030,502
20230712,111000,1128562340,7040,7040,7040,7040,862
20230712,110900,1122493860,7040,7040,7040,7040,10
20230712,110800,1122423460,7040,7040,7040,7040,17
20230712,110700,1122303780,7040,7030,7040,7030,882
20230712,110600,1116101940,7040,7040,7040,7040,1
20230712,110500,1116094900,7030,7030,7030,7030,62
20230712,110400,1115659040,7030,7040,7040,7020,1038
20230712,110300,1108357000,7030,7040,7040,7020,2346
20230712,110200,1091858150,7050,7060,7080,7050,1270
20230712,110100,1082885900,7070,7080,7080,7070,231
20230712,110000,1081250920,7080,7100,7100,7080,697
20230712,105900,1076311330,7100,7110,7120,7100,2132
20230712,105800,1061158500,7110,7110,7120,7100,1524
20230712,105700,1050322670,7100,7080,7100,7080,3637
20230712,105600,1024520390,7080,7080,7080,7080,500
20230712,105500,1020980390,7080,7040,7080,7040,3266
20230712,105400,997903610,7040,7050,7050,7040,304
20230712,105300,995760450,7050,7050,7050,7040,533
20230712,105200,992003080,7050,7040,7050,7040,230
20230712,105100,990381930,7050,7060,7060,7050,429
20230712,105000,987355480,7060,7060,7060,7060,50
20230712,104900,987002480,7060,7030,7060,7030,295
20230712,104800,984925360,7030,7060,7060,7030,461
20230712,104700,981678910,7070,7090,7090,7070,2582
20230712,104600,963411150,7080,7070,7080,7070,2312
20230712,104500,947046610,7070,7050,7070,7050,3693
20230712,104400,921004200,7050,7030,7050,7030,105
20230712,104300,920265760,7030,7030,7030,7030,445
20230712,104200,917137410,7030,7030,7050,7030,1101
20230712,104100,909397360,7040,7030,7040,7030,1330
20230712,104000,900037290,7030,7020,7030,7020,700
20230712,103900,895118290,7020,7020,7030,7020,106
20230712,103800,894374150,7020,7020,7020,7020,160
20230712,103700,893250950,7020,7020,7020,7020,749
20230712,103600,887992970,7020,7020,7020,7000,595
20230712,103500,883817670,7010,7000,7010,7000,4408
20230712,103400,852927690,7000,7000,7000,7000,368
20230712,103300,850351690,7000,7000,7000,7000,78
20230712,103200,849805690,6980,7000,7000,6980,3031
20230712,103100,828611940,7000,7000,7000,7000,34
20230712,103000,828373940,7000,7000,7000,7000,0
20230712,102900,828373940,7000,7000,7000,7000,453
20230712,102800,825202940,7000,7000,7000,7000,443
20230712,102700,822101940,7010,7010,7010,7010,0
20230712,102600,822101940,7010,7010,7010,7010,4
20230712,102500,822073900,7000,7000,7000,7000,621
20230712,102400,817726900,7000,7000,7000,7000,0
20230712,102300,817726900,7000,7000,7000,7000,0
20230712,102200,817726900,7000,7000,7000,6990,2675
20230712,102100,799023630,7000,7010,7010,7000,1973
20230712,102000,785212470,7020,7010,7020,7010,21
20230712,101900,785065060,7020,7020,7020,7020,0
20230712,101800,785065060,7020,7020,7020,7020,15
20230712,101700,784959760,7010,7000,7010,7000,2368
20230712,101600,768373880,7010,7010,7010,7010,101
20230712,101500,767665870,7000,7000,7010,7000,1269
20230712,101400,758782520,7000,7000,7000,6990,820
20230712,101300,753042570,7000,7000,7000,6990,930
20230712,101200,746533200,7000,7000,7000,7000,43
20230712,101100,746232200,7010,7010,7010,7010,49
20230712,101000,745888710,7010,7020,7020,7010,268
20230712,100900,744007860,7020,7020,7030,7020,942
20230712,100800,737394970,7010,7010,7010,7010,119
20230712,100700,736560780,7010,7000,7010,7000,860
20230712,100600,730539730,7010,7000,7010,7000,177
20230712,100500,729300720,7000,7000,7000,7000,16
20230712,100400,729188720,7000,7000,7010,7000,50
20230712,100300,728838530,7000,7000,7010,7000,2101
20230712,100200,714131320,7000,7010,7010,7000,2203
20230712,100100,698707320,7020,7010,7020,7010,28
20230712,100000,698510960,7000,7010,7010,7000,252
20230712,095900,696745940,7000,7000,7000,6990,1254
20230712,095800,687969950,7000,7000,7000,7000,73
20230712,095700,687458950,7000,7000,7000,7000,200
20230712,095600,686058950,7000,6990,7000,6990,275
20230712,095500,684135450,7000,7000,7000,7000,16
20230712,095400,684023450,6990,7000,7000,6990,615
20230712,095300,679722460,7000,7010,7010,7000,833
20230712,095200,673891270,7020,7010,7020,7010,6
20230712,095100,673849160,7020,7020,7020,7020,0
20230712,095000,673849160,7020,7020,7020,7020,70
20230712,094900,673357760,7020,7000,7020,7000,16
20230712,094800,673245640,7000,7000,7000,7000,375
20230712,094700,670620640,7000,7000,7000,6980,262
20230712,094600,668786680,6980,6990,6990,6980,919
20230712,094500,662366060,6980,6970,6980,6970,809
20230712,094400,656719340,6970,6970,6970,6970,821
20230712,094300,650996970,6970,6970,6970,6960,1172
20230712,094200,642834700,6960,6970,6970,6960,1234
20230712,094100,634234480,6980,6980,6980,6980,6
20230712,094000,634192600,6980,6980,6980,6980,117
20230712,093900,633375940,6980,6980,6980,6980,37
20230712,093800,633117680,6980,6980,6980,6980,383
20230712,093700,630444340,7000,7000,7000,6980,1006
20230712,093600,623422340,7000,7000,7000,7000,31
20230712,093500,623205340,6980,7000,7000,6980,496
20230712,093400,619739370,7000,7000,7020,6990,2282
20230712,093300,603775540,7030,7000,7030,7000,405
20230712,093200,600940390,7000,7030,7030,7000,1110
20230712,093100,593168690,7040,7030,7040,7030,231
20230712,093000,591544720,7000,7030,7030,7000,101
20230712,092900,590836190,7030,7010,7030,7010,2342
20230712,092800,574377400,7010,6990,7010,6950,3234
20230712,092700,551770780,6990,6990,6990,6990,230
20230712,092600,550163080,6990,6990,6990,6990,11
20230712,092500,550086190,6980,7020,7020,6980,6161
20230712,092400,506934800,7020,7050,7050,7010,10196
20230712,092300,435256950,7060,7060,7060,7050,1452
20230712,092200,425011330,7050,7040,7080,7040,3141
20230712,092100,402779480,7040,7040,7080,7040,8060
20230712,092000,345863920,7040,7020,7040,7020,634
20230712,091900,341404360,7020,7030,7030,7020,304
20230712,091800,339267680,7010,7010,7010,7010,71
20230712,091700,338769970,7010,7010,7010,7010,251
20230712,091600,337010460,7010,7020,7030,7010,251
20230712,091500,335250840,7010,7040,7040,7010,837
20230712,091400,329382310,7010,7040,7050,7000,1713
20230712,091300,317353280,7050,7040,7050,7040,3434
20230712,091200,293145390,7040,7030,7040,7010,3564
20230712,091100,268072840,7030,7010,7030,6990,4694
20230712,091000,235187440,7010,7010,7010,7000,860
20230712,090900,229159020,7020,6960,7020,6960,12743
20230712,090800,140279470,6960,6940,6960,6910,6219
20230712,090700,97187810,6940,6940,6940,6930,1292
20230712,090600,88224370,6940,6950,6950,6940,706
20230712,090500,83323550,6950,6970,6970,6950,5975
20230712,090400,41775430,6970,6970,6970,6960,711
20230712,090300,36820260,6970,6970,6970,6970,1367
20230712,090200,27292270,6970,6980,7000,6970,1685
20230712,090100,15523010,7000,7020,7020,7000,11
20230712,090000,15445990,6970,7020,7030,6970,1617