stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195600,4382640880,7250,7250,7250,7250,10579
20230713,195500,4382640880,7250,7250,7250,7250,0
20230713,195400,4382640880,7250,7250,7250,7250,0
20230713,195300,4382640880,7250,7250,7250,7250,0
20230713,195200,4382640880,7250,7250,7250,7250,0
20230713,195100,4382640880,7250,7250,7250,7250,0
20230713,195000,4382640880,7250,7250,7250,7250,0
20230713,194900,4382640880,7250,7250,7250,7250,0
20230713,194800,4382640880,7250,7250,7250,7250,0
20230713,194700,4382640880,7250,7250,7250,7250,0
20230713,194600,4382640880,7250,7250,7250,7250,0
20230713,194500,4382640880,7250,7250,7250,7250,0
20230713,194400,4382640880,7250,7250,7250,7250,0
20230713,194300,4382640880,7250,7250,7250,7250,0
20230713,194200,4382640880,7250,7250,7250,7250,0
20230713,194100,4382640880,7250,7250,7250,7250,0
20230713,194000,4382640880,7250,7250,7250,7250,0
20230713,193900,4382640880,7250,7250,7250,7250,0
20230713,193800,4382640880,7250,7250,7250,7250,0
20230713,193700,4382640880,7250,7250,7250,7250,0
20230713,193600,4382640880,7250,7250,7250,7250,0
20230713,193500,4382640880,7250,7250,7250,7250,0
20230713,193400,4382640880,7250,7250,7250,7250,0
20230713,193300,4382640880,7250,7250,7250,7250,0
20230713,193200,4382640880,7250,7250,7250,7250,0
20230713,193100,4382640880,7250,7250,7250,7250,0
20230713,193000,4382640880,7250,7250,7250,7250,0
20230713,192900,4382640880,7250,7250,7250,7250,0
20230713,192800,4382640880,7250,7250,7250,7250,0
20230713,192700,4382640880,7250,7250,7250,7250,0
20230713,192600,4382640880,7250,7250,7250,7250,10579
20230713,192500,4382640880,7250,7250,7250,7250,0
20230713,192400,4382640880,7250,7250,7250,7250,0
20230713,192300,4382640880,7250,7250,7250,7250,0
20230713,192200,4382640880,7250,7250,7250,7250,0
20230713,192100,4382640880,7250,7250,7250,7250,0
20230713,192000,4382640880,7250,7250,7250,7250,0
20230713,191900,4382640880,7250,7250,7250,7250,0
20230713,191800,4382640880,7250,7250,7250,7250,0
20230713,191700,4382640880,7250,7250,7250,7250,0
20230713,191600,4382640880,7250,7250,7250,7250,0
20230713,191500,4382640880,7250,7250,7250,7250,0
20230713,191400,4382640880,7250,7250,7250,7250,0
20230713,191300,4382640880,7250,7250,7250,7250,0
20230713,191200,4382640880,7250,7250,7250,7250,0
20230713,191100,4382640880,7250,7250,7250,7250,0
20230713,191000,4382640880,7250,7250,7250,7250,0
20230713,190900,4382640880,7250,7250,7250,7250,0
20230713,190800,4382640880,7250,7250,7250,7250,0
20230713,190700,4382640880,7250,7250,7250,7250,0
20230713,190600,4382640880,7250,7250,7250,7250,0
20230713,190500,4382640880,7250,7250,7250,7250,0
20230713,190400,4382640880,7250,7250,7250,7250,0
20230713,190300,4382640880,7250,7250,7250,7250,0
20230713,190200,4382640880,7250,7250,7250,7250,0
20230713,190100,4382640880,7250,7250,7250,7250,0
20230713,190000,4382640880,7250,7250,7250,7250,0
20230713,185900,4382640880,7250,7250,7250,7250,0
20230713,185800,4382640880,7250,7250,7250,7250,0
20230713,185700,4382640880,7250,7250,7250,7250,0
20230713,185600,4382640880,7250,7250,7250,7250,10579
20230713,185500,4382640880,7250,7250,7250,7250,0
20230713,185400,4382640880,7250,7250,7250,7250,0
20230713,185300,4382640880,7250,7250,7250,7250,0
20230713,185200,4382640880,7250,7250,7250,7250,0
20230713,185100,4382640880,7250,7250,7250,7250,0
20230713,185000,4382640880,7250,7250,7250,7250,0
20230713,184900,4382640880,7250,7250,7250,7250,0
20230713,184800,4382640880,7250,7250,7250,7250,0
20230713,184700,4382640880,7250,7250,7250,7250,0
20230713,184600,4382640880,7250,7250,7250,7250,0
20230713,184500,4382640880,7250,7250,7250,7250,0
20230713,184400,4382640880,7250,7250,7250,7250,0
20230713,184300,4382640880,7250,7250,7250,7250,0
20230713,184200,4382640880,7250,7250,7250,7250,0
20230713,184100,4382640880,7250,7250,7250,7250,0
20230713,184000,4382640880,7250,7250,7250,7250,0
20230713,183900,4382640880,7250,7250,7250,7250,0
20230713,183800,4382640880,7250,7250,7250,7250,0
20230713,183700,4382640880,7250,7250,7250,7250,0
20230713,183600,4382640880,7250,7250,7250,7250,0
20230713,183500,4382640880,7250,7250,7250,7250,0
20230713,183400,4382640880,7250,7250,7250,7250,0
20230713,183300,4382640880,7250,7250,7250,7250,0
20230713,183200,4382640880,7250,7250,7250,7250,0
20230713,183100,4382640880,7250,7250,7250,7250,0
20230713,183000,4382640880,7250,7250,7250,7250,0
20230713,182900,4382640880,7250,7250,7250,7250,0
20230713,182800,4382640880,7250,7250,7250,7250,0
20230713,182700,4382640880,7250,7250,7250,7250,0
20230713,182600,4382640880,7250,7250,7250,7250,10579
20230713,182500,4382640880,7250,7250,7250,7250,0
20230713,182400,4382640880,7250,7250,7250,7250,0
20230713,182300,4382640880,7250,7250,7250,7250,0
20230713,182200,4382640880,7250,7250,7250,7250,0
20230713,182100,4382640880,7250,7250,7250,7250,0
20230713,182000,4382640880,7250,7250,7250,7250,0
20230713,181900,4382640880,7250,7250,7250,7250,0
20230713,181800,4382640880,7250,7250,7250,7250,0
20230713,181700,4382640880,7250,7250,7250,7250,0
20230713,181600,4382640880,7250,7250,7250,7250,0
20230713,181500,4382640880,7250,7250,7250,7250,0
20230713,181400,4382640880,7250,7250,7250,7250,0
20230713,181300,4382640880,7250,7250,7250,7250,0
20230713,181200,4382640880,7250,7250,7250,7250,0
20230713,181100,4382640880,7250,7250,7250,7250,0
20230713,181000,4382640880,7250,7250,7250,7250,0
20230713,180900,4382640880,7250,7250,7250,7250,0
20230713,180800,4382640880,7250,7250,7250,7250,0
20230713,180700,4382640880,7250,7250,7250,7250,0
20230713,180600,4382640880,7250,7250,7250,7250,0
20230713,180500,4382640880,7250,7250,7250,7250,0
20230713,180400,4382640880,7250,7250,7250,7250,0
20230713,180300,4382640880,7250,7250,7250,7250,0
20230713,180200,4382640880,7250,7250,7250,7250,0
20230713,180100,4382640880,7250,7250,7250,7250,0
20230713,180000,4382640880,7250,7250,7250,7250,0
20230713,175900,4382640880,7250,7250,7250,7250,0
20230713,175800,4382640880,7250,7250,7250,7250,0
20230713,175700,4382640880,7250,7250,7250,7250,0
20230713,175600,4382640880,7250,7250,7250,7250,10579
20230713,175500,4382640880,7250,7250,7250,7250,0
20230713,175400,4382640880,7250,7250,7250,7250,0
20230713,175300,4382640880,7250,7250,7250,7250,0
20230713,175200,4382640880,7250,7250,7250,7250,0
20230713,175100,4382640880,7250,7250,7250,7250,0
20230713,175000,4382640880,7250,7250,7250,7250,0
20230713,174900,4382640880,7250,7250,7250,7250,0
20230713,174800,4382640880,7250,7250,7250,7250,0
20230713,174700,4382640880,7250,7250,7250,7250,0
20230713,174600,4382640880,7250,7250,7250,7250,0
20230713,174500,4382640880,7250,7250,7250,7250,0
20230713,174400,4382640880,7250,7250,7250,7250,0
20230713,174300,4382640880,7250,7250,7250,7250,0
20230713,174200,4382640880,7250,7250,7250,7250,0
20230713,174100,4382640880,7250,7250,7250,7250,0
20230713,174000,4382640880,7250,7250,7250,7250,0
20230713,173900,4382640880,7250,7250,7250,7250,0
20230713,173800,4382640880,7250,7250,7250,7250,0
20230713,173700,4382640880,7250,7250,7250,7250,0
20230713,173600,4382640880,7250,7250,7250,7250,0
20230713,173500,4382640880,7250,7250,7250,7250,0
20230713,173400,4382640880,7250,7250,7250,7250,0
20230713,173300,4382640880,7250,7250,7250,7250,0
20230713,173200,4382640880,7250,7250,7250,7250,0
20230713,173100,4382640880,7250,7250,7250,7250,0
20230713,173000,4382640880,7250,7250,7250,7250,0
20230713,172900,4382640880,7250,7250,7250,7250,0
20230713,172800,4382640880,7250,7250,7250,7250,0
20230713,172700,4382640880,7250,7250,7250,7250,0
20230713,172600,4382640880,7250,7250,7250,7250,10579
20230713,172500,4382640880,7250,7250,7250,7250,0
20230713,172400,4382640880,7250,7250,7250,7250,0
20230713,172300,4382640880,7250,7250,7250,7250,0
20230713,172200,4382640880,7250,7250,7250,7250,0
20230713,172100,4382640880,7250,7250,7250,7250,0
20230713,172000,4382640880,7250,7250,7250,7250,0
20230713,171900,4382640880,7250,7250,7250,7250,0
20230713,171800,4382640880,7250,7250,7250,7250,0
20230713,171700,4382640880,7250,7250,7250,7250,0
20230713,171600,4382640880,7250,7250,7250,7250,0
20230713,171500,4382640880,7250,7250,7250,7250,0
20230713,171400,4382640880,7250,7250,7250,7250,0
20230713,171300,4382640880,7250,7250,7250,7250,0
20230713,171200,4382640880,7250,7250,7250,7250,0
20230713,171100,4382640880,7250,7250,7250,7250,0
20230713,171000,4382640880,7250,7250,7250,7250,0
20230713,170900,4382640880,7250,7250,7250,7250,0
20230713,170800,4382640880,7250,7250,7250,7250,0
20230713,170700,4382640880,7250,7250,7250,7250,0
20230713,170600,4382640880,7250,7250,7250,7250,0
20230713,170500,4382640880,7250,7250,7250,7250,0
20230713,170400,4382640880,7250,7250,7250,7250,0
20230713,170300,4382640880,7250,7250,7250,7250,0
20230713,170200,4382640880,7250,7250,7250,7250,0
20230713,170100,4382640880,7250,7250,7250,7250,0
20230713,170000,4382640880,7250,7250,7250,7250,0
20230713,165900,4382640880,7250,7250,7250,7250,0
20230713,165800,4382640880,7250,7250,7250,7250,0
20230713,165700,4382640880,7250,7250,7250,7250,0
20230713,165600,4382640880,7250,7250,7250,7250,10579
20230713,165500,4382640880,7250,7250,7250,7250,0
20230713,165400,4382640880,7250,7250,7250,7250,0
20230713,165300,4382640880,7250,7250,7250,7250,0
20230713,165200,4382640880,7250,7250,7250,7250,0
20230713,165100,4382640880,7250,7250,7250,7250,0
20230713,165000,4382640880,7250,7250,7250,7250,0
20230713,164900,4382640880,7250,7250,7250,7250,0
20230713,164800,4382640880,7250,7250,7250,7250,0
20230713,164700,4382640880,7250,7250,7250,7250,0
20230713,164600,4382640880,7250,7250,7250,7250,0
20230713,164500,4382640880,7250,7250,7250,7250,0
20230713,164400,4382640880,7250,7250,7250,7250,0
20230713,164300,4382640880,7250,7250,7250,7250,0
20230713,164200,4382640880,7250,7250,7250,7250,0
20230713,164100,4382640880,7250,7250,7250,7250,0
20230713,164000,4382640880,7250,7250,7250,7250,0
20230713,163900,4382640880,7250,7250,7250,7250,0
20230713,163800,4382640880,7250,7250,7250,7250,0
20230713,163700,4382640880,7250,7250,7250,7250,0
20230713,163600,4382640880,7250,7250,7250,7250,0
20230713,163500,4382640880,7250,7250,7250,7250,0
20230713,163400,4382640880,7250,7250,7250,7250,0
20230713,163300,4382640880,7250,7250,7250,7250,0
20230713,163200,4382640880,7250,7250,7250,7250,0
20230713,163100,4382640880,7250,7250,7250,7250,0
20230713,163000,4382640880,7250,7250,7250,7250,0
20230713,162900,4382640880,7250,7250,7250,7250,0
20230713,162800,4382640880,7250,7250,7250,7250,0
20230713,162700,4382640880,7250,7250,7250,7250,0
20230713,162600,4382640880,7250,7250,7250,7250,10579
20230713,162500,4382640880,7250,7250,7250,7250,0
20230713,162400,4382640880,7250,7250,7250,7250,0
20230713,162300,4382640880,7250,7250,7250,7250,0
20230713,162200,4382640880,7250,7250,7250,7250,0
20230713,162100,4382640880,7250,7250,7250,7250,0
20230713,162000,4382640880,7250,7250,7250,7250,0
20230713,161900,4382640880,7250,7250,7250,7250,0
20230713,161800,4382640880,7250,7250,7250,7250,0
20230713,161700,4382640880,7250,7250,7250,7250,0
20230713,161600,4382640880,7250,7250,7250,7250,0
20230713,161500,4382640880,7250,7250,7250,7250,0
20230713,161400,4382640880,7250,7250,7250,7250,0
20230713,161300,4382640880,7250,7250,7250,7250,0
20230713,161200,4382640880,7250,7250,7250,7250,0
20230713,161100,4382640880,7250,7250,7250,7250,0
20230713,161000,4382640880,7250,7250,7250,7250,0
20230713,160900,4382640880,7250,7250,7250,7250,0
20230713,160800,4382640880,7250,7250,7250,7250,0
20230713,160700,4382640880,7250,7250,7250,7250,0
20230713,160600,4382640880,7250,7250,7250,7250,0
20230713,160500,4382640880,7250,7250,7250,7250,0
20230713,160400,4382640880,7250,7250,7250,7250,0
20230713,160300,4382640880,7250,7250,7250,7250,0
20230713,160200,4382640880,7250,7250,7250,7250,0
20230713,160100,4382640880,7250,7250,7250,7250,0
20230713,160000,4382640880,7250,7250,7250,7250,0
20230713,155900,4382640880,7250,7250,7250,7250,0
20230713,155800,4382640880,7250,7250,7250,7250,0
20230713,155700,4382640880,7250,7250,7250,7250,0
20230713,155600,4382640880,7250,7250,7250,7250,10579
20230713,155500,4382640880,7250,7250,7250,7250,0
20230713,155400,4382640880,7250,7250,7250,7250,0
20230713,155300,4382640880,7250,7250,7250,7250,0
20230713,155200,4382640880,7250,7250,7250,7250,0
20230713,155100,4382640880,7250,7250,7250,7250,0
20230713,155000,4382640880,7250,7250,7250,7250,0
20230713,154900,4382640880,7250,7250,7250,7250,0
20230713,154800,4382640880,7250,7250,7250,7250,0
20230713,154700,4382640880,7250,7250,7250,7250,0
20230713,154600,4382640880,7250,7250,7250,7250,0
20230713,154500,4382640880,7250,7250,7250,7250,0
20230713,154400,4382640880,7250,7250,7250,7250,0
20230713,154300,4382640880,7250,7250,7250,7250,0
20230713,154200,4382640880,7250,7250,7250,7250,0
20230713,154100,4382640880,7250,7250,7250,7250,0
20230713,154000,4382640880,7250,7250,7250,7250,0
20230713,153900,4382640880,7250,7250,7250,7250,0
20230713,153800,4382640880,7250,7250,7250,7250,0
20230713,153700,4382640880,7250,7250,7250,7250,0
20230713,153600,4382640880,7250,7250,7250,7250,0
20230713,153500,4382640880,7250,7250,7250,7250,0
20230713,153400,4382640880,7250,7250,7250,7250,0
20230713,153300,4382640880,7250,7250,7250,7250,0
20230713,153200,4382640880,7250,7250,7250,7250,0
20230713,153100,4382640880,7250,7250,7250,7250,0
20230713,153000,4382640880,7250,7250,7250,7250,10579
20230713,152900,4305943130,7250,7250,7250,7250,0
20230713,152800,4305943130,7250,7250,7250,7250,0
20230713,152700,4305943130,7250,7250,7250,7250,0
20230713,152600,4305943130,7250,7250,7250,7250,0
20230713,152500,4305943130,7250,7250,7250,7250,0
20230713,152400,4305943130,7250,7250,7250,7250,0
20230713,152300,4305943130,7250,7250,7250,7250,0
20230713,152200,4305943130,7250,7250,7250,7250,0
20230713,152100,4305943130,7250,7250,7250,7250,0
20230713,152000,4305943130,7250,7250,7250,7250,0
20230713,151900,4305943130,7250,7240,7250,7240,1182
20230713,151800,4297385070,7240,7230,7240,7230,366
20230713,151700,4294736930,7240,7240,7240,7240,398
20230713,151600,4291855410,7240,7220,7240,7220,689
20230713,151500,4286875290,7220,7240,7240,7220,287
20230713,151400,4284802150,7240,7240,7240,7230,12
20230713,151300,4284715360,7230,7230,7240,7230,107
20230713,151200,4283941740,7230,7230,7240,7220,895
20230713,151100,4277468130,7240,7230,7240,7230,453
20230713,151000,4274192930,7240,7230,7240,7210,2198
20230713,150900,4258321800,7230,7230,7240,7210,387
20230713,150800,4255526100,7240,7240,7250,7210,310
20230713,150700,4253286460,7240,7240,7250,7240,1698
20230713,150600,4240992930,7250,7250,7250,7250,770
20230713,150500,4235410430,7250,7250,7250,7240,603
20230713,150400,4231043890,7240,7240,7240,7200,9601
20230713,150300,4161769180,7220,7230,7240,7220,865
20230713,150200,4155522800,7250,7230,7250,7230,133
20230713,150100,4154561170,7250,7250,7250,7220,1519
20230713,150000,4143564400,7220,7230,7230,7220,2133
20230713,145900,4128147060,7250,7250,7250,7250,9
20230713,145800,4128081810,7250,7250,7250,7250,0
20230713,145700,4128081810,7250,7250,7250,7250,12
20230713,145600,4127994810,7250,7230,7250,7220,1956
20230713,145500,4113853750,7230,7250,7250,7230,1607
20230713,145400,4102233740,7230,7250,7250,7230,1364
20230713,145300,4092372000,7230,7230,7250,7230,4146
20230713,145200,4062387700,7230,7250,7250,7230,1288
20230713,145100,4053072440,7260,7250,7260,7250,172
20230713,145000,4051824190,7250,7240,7250,7240,288
20230713,144900,4049739050,7240,7260,7260,7240,1221
20230713,144800,4040898650,7240,7240,7260,7240,152
20230713,144700,4039797670,7250,7250,7250,7240,461
20230713,144600,4036458450,7260,7240,7260,7240,1006
20230713,144500,4029174230,7250,7250,7250,7240,674
20230713,144400,4024287740,7260,7260,7260,7260,206
20230713,144300,4022792180,7260,7260,7260,7260,1
20230713,144200,4022784920,7250,7250,7250,7250,43
20230713,144100,4022473170,7250,7250,7260,7250,639
20230713,144000,4017840120,7250,7250,7250,7250,108
20230713,143900,4017057120,7250,7260,7260,7250,1160
20230713,143800,4008646980,7260,7260,7260,7250,2977
20230713,143700,3987034080,7260,7260,7260,7260,1
20230713,143600,3987026820,7270,7270,7270,7270,409
20230713,143500,3984053390,7270,7270,7270,7270,1599
20230713,143400,3972428660,7280,7290,7290,7280,1838
20230713,143300,3959045640,7270,7270,7290,7270,3242
20230713,143200,3935453900,7270,7260,7270,7260,2185
20230713,143100,3919576130,7260,7250,7260,7250,2210
20230713,143000,3903549330,7250,7250,7250,7240,903
20230713,142900,3897011540,7240,7240,7240,7240,1321
20230713,142800,3887447500,7250,7240,7250,7240,1398
20230713,142700,3877314000,7240,7250,7250,7240,210
20230713,142600,3875793300,7250,7250,7250,7250,0
20230713,142500,3875793300,7250,7220,7250,7220,353
20230713,142400,3873237570,7220,7240,7240,7220,4201
20230713,142300,3842903660,7250,7230,7250,7220,263
20230713,142200,3841001260,7230,7230,7240,7220,259
20230713,142100,3839128970,7230,7240,7250,7230,1277
20230713,142000,3829892880,7230,7230,7230,7230,0
20230713,141900,3829892880,7230,7260,7260,7230,2264
20230713,141800,3813506000,7260,7260,7260,7260,128
20230713,141700,3812576720,7260,7250,7260,7240,53
20230713,141600,3812192640,7230,7240,7240,7230,663
20230713,141500,3807392590,7260,7260,7270,7240,4175
20230713,141400,3777111900,7260,7270,7270,7260,5258
20230713,141300,3738916560,7280,7280,7280,7280,0
20230713,141200,3738916560,7280,7290,7290,7280,2
20230713,141100,3738901990,7270,7290,7290,7270,7106
20230713,141000,3687225140,7290,7280,7290,7280,134
20230713,140900,3686249120,7280,7290,7290,7280,107
20230713,140800,3685469960,7290,7290,7290,7290,288
20230713,140700,3683370440,7290,7300,7300,7290,986
20230713,140600,3676182360,7300,7300,7300,7300,255
20230713,140500,3674320860,7300,7300,7300,7290,11
20230713,140400,3674240650,7290,7300,7300,7290,400
20230713,140300,3671323180,7310,7300,7310,7300,6
20230713,140200,3671279370,7300,7310,7310,7300,33
20230713,140100,3671038170,7310,7310,7310,7310,0
20230713,140000,3671038170,7310,7300,7310,7300,15
20230713,135900,3670928660,7310,7290,7310,7290,999
20230713,135800,3663637670,7290,7300,7300,7290,666
20230713,135700,3658775900,7300,7300,7300,7300,388
20230713,135600,3655943500,7300,7290,7300,7290,915
20230713,135500,3649264010,7300,7300,7300,7290,103
20230713,135400,3648512130,7300,7300,7300,7300,4
20230713,135300,3648482930,7300,7300,7300,7300,22
20230713,135200,3648322330,7300,7300,7300,7290,287
20230713,135100,3646227240,7300,7300,7300,7300,1454
20230713,135000,3635613040,7300,7300,7300,7300,52
20230713,134900,3635233440,7310,7310,7310,7310,664
20230713,134800,3630379600,7310,7320,7320,7310,1649
20230713,134700,3618310420,7310,7310,7320,7310,634
20230713,134600,3613675750,7310,7310,7310,7310,240
20230713,134500,3611921350,7310,7310,7310,7310,105
20230713,134400,3611153800,7300,7310,7310,7300,83
20230713,134300,3610547240,7310,7310,7310,7310,114
20230713,134200,3609713900,7300,7300,7300,7290,319
20230713,134100,3607387200,7310,7310,7310,7310,1120
20230713,134000,3599200000,7300,7300,7300,7300,712
20230713,133900,3594002400,7300,7300,7300,7300,270
20230713,133800,3592031400,7290,7290,7290,7290,640
20230713,133700,3587365800,7290,7290,7290,7280,215
20230713,133600,3585799450,7290,7290,7290,7280,971
20230713,133500,3578729860,7280,7280,7280,7280,338
20230713,133400,3576269220,7280,7280,7280,7280,454
20230713,133300,3572964100,7290,7290,7290,7290,0
20230713,133200,3572964100,7290,7310,7310,7290,830
20230713,133100,3566904600,7300,7300,7300,7280,412
20230713,133000,3563897980,7300,7290,7300,7280,808
20230713,132900,3558008100,7290,7330,7330,7290,100
20230713,132800,3557276640,7330,7300,7330,7300,1010
20230713,132700,3549884790,7300,7320,7320,7300,161
20230713,132600,3548709290,7320,7320,7330,7280,758
20230713,132500,3543180010,7330,7320,7340,7320,6372
20230713,132400,3496469200,7330,7320,7330,7320,2001
20230713,132300,3481803960,7330,7310,7330,7310,2200
20230713,132200,3465705100,7320,7290,7320,7290,502
20230713,132100,3462030520,7320,7310,7320,7300,1854
20230713,132000,3448481310,7320,7320,7330,7320,1134
20230713,131900,3440178150,7300,7300,7320,7280,2152
20230713,131800,3424454440,7300,7300,7300,7300,228
20230713,131700,3422790040,7300,7290,7300,7280,909
20230713,131600,3416170510,7290,7310,7310,7290,4961
20230713,131500,3379955210,7320,7300,7320,7300,7517
20230713,131400,3324982790,7300,7300,7300,7300,5662
20230713,131300,3283650190,7290,7290,7290,7290,0
20230713,131200,3283650190,7290,7260,7300,7260,2969
20230713,131100,3262024030,7270,7270,7270,7270,1020
20230713,131000,3254608630,7270,7270,7270,7270,1002
20230713,130900,3247324090,7270,7270,7270,7270,0
20230713,130800,3247324090,7270,7270,7270,7270,80
20230713,130700,3246742490,7300,7270,7300,7270,3183
20230713,130600,3223593290,7270,7300,7300,7270,1101
20230713,130500,3215556020,7300,7300,7300,7270,8592
20230713,130400,3153065730,7300,7300,7300,7300,0
20230713,130300,3153065730,7300,7300,7300,7300,0
20230713,130200,3153065730,7300,7300,7310,7300,5447
20230713,130100,3113296360,7300,7300,7300,7300,104
20230713,130000,3112537160,7300,7280,7300,7270,1211
20230713,125900,3103704260,7260,7260,7260,7260,1193
20230713,125800,3095043080,7260,7270,7270,7260,50
20230713,125700,3094680030,7260,7260,7260,7260,600
20230713,125600,3090324030,7260,7260,7260,7260,322
20230713,125500,3087986310,7270,7270,7270,7270,2877
20230713,125400,3067070520,7270,7280,7280,7270,1212
20230713,125300,3058257640,7280,7300,7300,7280,203
20230713,125200,3056777800,7290,7280,7290,7280,2560
20230713,125100,3038121000,7280,7290,7290,7280,27
20230713,125000,3037924370,7300,7270,7300,7270,321
20230713,124900,3035583820,7270,7270,7270,7270,129
20230713,124800,3034645990,7270,7270,7270,7270,892
20230713,124700,3028161150,7270,7270,7270,7270,200
20230713,124600,3026707150,7270,7310,7310,7270,560
20230713,124500,3022635790,7270,7280,7280,7270,100
20230713,124400,3021908780,7310,7280,7310,7270,824
20230713,124300,3015902830,7280,7290,7290,7280,1856
20230713,124200,3002383180,7300,7320,7320,7300,3358
20230713,124100,2977855240,7320,7320,7320,7320,1827
20230713,124000,2964481600,7320,7320,7320,7320,0
20230713,123900,2964481600,7320,7320,7330,7320,1213
20230713,123800,2955600440,7330,7330,7330,7320,345
20230713,123700,2953071630,7340,7330,7340,7320,1786
20230713,123600,2939978340,7330,7330,7340,7330,1502
20230713,123500,2928963130,7340,7340,7340,7330,1131
20230713,123400,2920672290,7340,7330,7340,7330,8310
20230713,123300,2859739800,7330,7310,7330,7310,5739
20230713,123200,2817690680,7310,7310,7320,7310,7761
20230713,123100,2760923560,7310,7300,7310,7300,4452
20230713,123000,2728389150,7300,7300,7310,7300,4074
20230713,122900,2698626390,7300,7300,7300,7300,275
20230713,122800,2696618890,7300,7290,7300,7290,2259
20230713,122700,2680133170,7290,7290,7300,7290,588
20230713,122600,2675846000,7290,7290,7300,7290,2384
20230713,122500,2658445060,7300,7300,7300,7300,200
20230713,122400,2656985060,7300,7290,7300,7290,534
20230713,122300,2653088870,7290,7290,7300,7290,47
20230713,122200,2652746220,7290,7270,7290,7270,441
20230713,122100,2649531430,7290,7290,7290,7290,70
20230713,122000,2649021130,7270,7290,7300,7260,5757
20230713,121900,2607045790,7300,7300,7300,7290,1228
20230713,121800,2598093640,7290,7290,7300,7290,3817
20230713,121700,2570235110,7300,7290,7300,7290,371
20230713,121600,2567529320,7300,7300,7300,7290,2814
20230713,121500,2546999020,7300,7290,7300,7290,1959
20230713,121400,2532699040,7300,7290,7300,7270,27311
20230713,121300,2333387440,7290,7280,7290,7280,7620
20230713,121200,2277865610,7280,7270,7280,7270,49
20230713,121100,2277509370,7270,7270,7280,7260,152
20230713,121000,2276405320,7270,7270,7270,7270,498
20230713,120900,2272784860,7280,7270,7280,7270,210
20230713,120800,2271257850,7270,7280,7280,7270,132
20230713,120700,2270298200,7280,7280,7280,7270,2975
20230713,120600,2248640700,7270,7260,7280,7260,6286
20230713,120500,2202926180,7260,7270,7270,7260,414
20230713,120400,2199920480,7270,7260,7270,7250,1826
20230713,120300,2186670700,7250,7250,7250,7250,504
20230713,120200,2183016700,7260,7260,7260,7260,214
20230713,120100,2181463060,7260,7260,7260,7260,1636
20230713,120000,2169585700,7260,7250,7260,7250,74
20230713,115900,2169048960,7260,7260,7260,7250,213
20230713,115800,2167502590,7260,7260,7260,7250,399
20230713,115700,2164605860,7240,7240,7240,7240,201
20230713,115600,2163150620,7260,7260,7260,7260,226
20230713,115500,2161509860,7260,7260,7260,7260,998
20230713,115400,2154264380,7260,7270,7270,7260,1964
20230713,115300,2139995620,7270,7260,7270,7260,11507
20230713,115200,2056348270,7260,7250,7260,7250,344
20230713,115100,2053853670,7250,7230,7250,7230,116
20230713,115000,2053012710,7230,7230,7230,7230,0
20230713,114900,2053012710,7230,7260,7260,7230,923
20230713,114800,2046327560,7260,7260,7260,7260,0
20230713,114700,2046327560,7260,7260,7260,7250,878
20230713,114600,2039954920,7260,7250,7260,7250,686
20230713,114500,2034975410,7250,7240,7250,7240,1974
20230713,114400,2020681950,7240,7250,7250,7240,349
20230713,114300,2018152330,7250,7250,7250,7250,638
20230713,114200,2013526830,7250,7260,7260,7250,1426
20230713,114100,2003174870,7270,7260,7270,7260,76
20230713,114000,2002622420,7270,7270,7270,7270,508
20230713,113900,1998929260,7260,7260,7260,7260,1000
20230713,113800,1991669260,7270,7250,7270,7250,4276
20230713,113700,1960616830,7260,7240,7260,7240,1309
20230713,113600,1951126650,7250,7240,7250,7240,646
20230713,113500,1946448370,7240,7220,7240,7220,646
20230713,113400,1941779340,7220,7250,7250,7220,898
20230713,113300,1935279910,7240,7240,7240,7240,721
20230713,113200,1930059870,7240,7230,7240,7230,21
20230713,113100,1929907840,7240,7240,7250,7240,1783
20230713,113000,1916998910,7230,7240,7240,7230,43
20230713,112900,1916687780,7240,7230,7240,7230,434
20230713,112800,1913548620,7230,7230,7240,7230,783
20230713,112700,1907885610,7240,7240,7240,7230,297
20230713,112600,1905735440,7240,7250,7250,7240,2026
20230713,112500,1891061470,7250,7260,7260,7250,875
20230713,112400,1884716810,7260,7250,7260,7250,202
20230713,112300,1883251170,7250,7260,7260,7250,458
20230713,112200,1879928530,7260,7260,7260,7250,457
20230713,112100,1876610950,7260,7260,7260,7250,465
20230713,112000,1873235060,7260,7250,7260,7250,877
20230713,111900,1866872550,7250,7260,7260,7250,529
20230713,111800,1863037290,7260,7260,7260,7260,2141
20230713,111700,1847493630,7270,7260,7270,7260,13
20230713,111600,1847399140,7260,7260,7260,7260,199
20230713,111500,1845954400,7260,7270,7270,7260,24
20230713,111400,1845780150,7260,7270,7270,7260,645
20230713,111300,1841096940,7270,7270,7270,7270,4
20230713,111200,1841067860,7260,7260,7260,7260,110
20230713,111100,1840269260,7260,7260,7260,7260,744
20230713,111000,1834867820,7260,7250,7260,7250,535
20230713,110900,1830983730,7260,7250,7260,7250,2420
20230713,110800,1813427640,7260,7250,7260,7250,163
20230713,110700,1812245510,7250,7250,7260,7250,768
20230713,110600,1806676560,7260,7250,7260,7250,512
20230713,110500,1802962870,7260,7260,7260,7260,20
20230713,110400,1802817670,7260,7250,7260,7250,372
20230713,110300,1800119060,7250,7260,7260,7250,2392
20230713,110200,1782753570,7270,7260,7270,7260,824
20230713,110100,1776771280,7260,7260,7260,7260,0
20230713,110000,1776771280,7260,7250,7260,7250,840
20230713,105900,1770680900,7240,7240,7240,7240,3266
20230713,105800,1747035060,7250,7250,7250,7250,27
20230713,105700,1746839310,7230,7230,7230,7230,65
20230713,105600,1746369360,7250,7230,7250,7230,740
20230713,105500,1741019130,7230,7270,7270,7230,10573
20230713,105400,1664405080,7270,7280,7290,7270,2222
20230713,105300,1648246870,7280,7290,7290,7280,775
20230713,105200,1642603400,7290,7280,7290,7270,395
20230713,105100,1639727370,7290,7280,7290,7280,645
20230713,105000,1635028530,7280,7280,7290,7280,1577
20230713,104900,1623547270,7290,7280,7290,7270,983
20230713,104800,1616391940,7270,7280,7280,7270,210
20230713,104700,1614863240,7290,7280,7290,7270,963
20230713,104600,1607845610,7280,7280,7280,7280,30
20230713,104500,1607627210,7280,7270,7280,7270,2507
20230713,104400,1589389070,7270,7270,7280,7270,500
20230713,104300,1585752070,7270,7280,7280,7270,1691
20230713,104200,1573457990,7280,7290,7290,7280,2223
20230713,104100,1557272300,7280,7270,7280,7270,3316
20230713,104000,1533134030,7270,7270,7270,7260,1438
20230713,103900,1522680750,7270,7280,7290,7270,3476
20230713,103800,1497372360,7280,7280,7290,7270,2502
20230713,103700,1479166220,7280,7280,7290,7270,8554
20230713,103600,1416876130,7280,7240,7290,7240,29957
20230713,103500,1199397800,7240,7230,7240,7230,3310
20230713,103400,1175465530,7230,7220,7230,7220,1808
20230713,103300,1162411400,7220,7220,7220,7220,348
20230713,103200,1159898840,7210,7220,7220,7210,160
20230713,103100,1158745040,7210,7220,7220,7210,1177
20230713,103000,1150258220,7220,7220,7220,7220,399
20230713,102900,1147377440,7220,7220,7230,7220,264
20230713,102800,1145471330,7230,7210,7240,7210,2984
20230713,102700,1123903400,7210,7220,7230,7210,1015
20230713,102600,1116574730,7230,7210,7230,7210,1184
20230713,102500,1108025540,7210,7200,7220,7190,2794
20230713,102400,1087899630,7200,7200,7200,7190,376
20230713,102300,1085194540,7200,7200,7200,7190,2050
20230713,102200,1070434550,7200,7210,7220,7200,153
20230713,102100,1069331420,7210,7210,7210,7210,481
20230713,102000,1065863410,7210,7210,7210,7210,52
20230713,101900,1065488490,7220,7220,7220,7210,69
20230713,101800,1064990320,7220,7200,7220,7200,748
20230713,101700,1059598850,7200,7190,7200,7190,177
20230713,101600,1058324460,7200,7200,7220,7190,1418
20230713,101500,1048128590,7200,7200,7200,7200,41
20230713,101400,1047833390,7230,7230,7230,7190,153
20230713,101300,1046729720,7190,7230,7230,7190,2129
20230713,101200,1031401150,7230,7250,7250,7230,555
20230713,101100,1027382140,7250,7250,7250,7240,2109
20230713,101000,1012105940,7240,7220,7250,7220,5947
20230713,100900,969050440,7230,7230,7230,7220,1650
20230713,100800,957129370,7220,7230,7230,7220,448
20230713,100700,953890380,7240,7230,7240,7220,997
20230713,100600,946678610,7230,7220,7230,7220,188
20230713,100500,945319880,7230,7220,7230,7220,98
20230713,100400,944611900,7230,7220,7230,7220,928
20230713,100300,937911680,7210,7230,7230,7200,1094
20230713,100200,930008720,7210,7210,7230,7190,2407
20230713,100100,912636270,7190,7210,7210,7180,4252
20230713,100000,882058040,7210,7190,7220,7190,1901
20230713,095900,868350460,7190,7190,7200,7180,689
20230713,095800,863398050,7180,7180,7190,7180,65
20230713,095700,862931080,7190,7190,7190,7190,605
20230713,095600,858581130,7200,7200,7200,7200,11
20230713,095500,858501930,7180,7180,7210,7180,4735
20230713,095400,824437160,7180,7190,7190,7180,253
20230713,095300,822620590,7180,7160,7180,7160,743
20230713,095200,817293950,7160,7160,7160,7150,1631
20230713,095100,805628620,7160,7150,7160,7150,311
20230713,095000,803402590,7150,7140,7150,7140,1327
20230713,094900,793924640,7130,7150,7160,7130,8137
20230713,094800,735780520,7150,7170,7180,7150,3958
20230713,094700,707435300,7170,7160,7180,7160,531
20230713,094600,703623290,7160,7180,7180,7160,461
20230713,094500,700319610,7160,7160,7160,7160,126
20230713,094400,699417450,7160,7170,7170,7150,2249
20230713,094300,683320070,7190,7170,7190,7170,1040
20230713,094200,675862810,7190,7170,7190,7160,1272
20230713,094100,666741410,7170,7170,7180,7170,779
20230713,094000,661149930,7170,7180,7180,7170,54
20230713,093900,660762540,7180,7170,7180,7150,2925
20230713,093800,639836700,7160,7180,7190,7160,5990
20230713,093700,596880130,7180,7180,7190,7170,4317
20230713,093600,565899080,7190,7190,7190,7180,553
20230713,093500,561925160,7190,7190,7190,7180,315
20230713,093400,559660370,7190,7180,7200,7180,385
20230713,093300,556889940,7180,7190,7190,7180,2466
20230713,093200,539181570,7190,7210,7210,7190,925
20230713,093100,532530750,7200,7200,7210,7190,119
20230713,093000,531673980,7200,7200,7200,7190,327
20230713,092900,529320950,7200,7230,7230,7200,1749
20230713,092800,516712490,7240,7240,7240,7210,40
20230713,092700,516423880,7240,7260,7260,7210,5339
20230713,092600,477732360,7270,7230,7270,7230,4356
20230713,092500,446147420,7230,7210,7230,7210,1318
20230713,092400,436622840,7220,7210,7220,7210,426
20230713,092300,433547380,7210,7180,7210,7180,6568
20230713,092200,386321000,7180,7190,7190,7180,3255
20230713,092100,362931490,7190,7200,7200,7180,2926
20230713,092000,341906350,7200,7210,7220,7200,2263
20230713,091900,325601430,7210,7230,7230,7210,266
20230713,091800,323683190,7230,7230,7230,7210,1828
20230713,091700,310497390,7230,7210,7230,7200,320
20230713,091600,308187260,7210,7200,7230,7200,7756
20230713,091500,252259350,7200,7190,7210,7190,1018
20230713,091400,244926470,7190,7200,7200,7190,298
20230713,091300,242781450,7200,7210,7210,7200,439
20230713,091200,239616620,7210,7220,7220,7210,3212
20230713,091100,216437090,7210,7220,7220,7210,1225
20230713,091000,207602780,7210,7210,7230,7210,694
20230713,090900,202598880,7210,7220,7230,7210,216
20230713,090800,201041410,7200,7220,7240,7200,2014
20230713,090700,186485400,7220,7220,7220,7210,488
20230713,090600,182962100,7210,7180,7210,7180,2812
20230713,090500,162706920,7180,7190,7200,7170,7114
20230713,090400,111636270,7190,7200,7210,7190,5028
20230713,090300,75463840,7210,7200,7210,7200,2500
20230713,090200,57462540,7200,7200,7210,7190,6049
20230713,090100,13916510,7200,7190,7200,7190,215
20230713,090000,12370640,7190,7230,7230,7190,1713