stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204700,1685615205,3075,3075,3075,3075,5052
20230706,204600,1685615205,3075,3075,3075,3075,0
20230706,204500,1685615205,3075,3075,3075,3075,0
20230706,204400,1685615205,3075,3075,3075,3075,0
20230706,204300,1685615205,3075,3075,3075,3075,0
20230706,204200,1685615205,3075,3075,3075,3075,0
20230706,204100,1685615205,3075,3075,3075,3075,0
20230706,204000,1685615205,3075,3075,3075,3075,0
20230706,203900,1685615205,3075,3075,3075,3075,0
20230706,203800,1685615205,3075,3075,3075,3075,0
20230706,203700,1685615205,3075,3075,3075,3075,0
20230706,203600,1685615205,3075,3075,3075,3075,0
20230706,203500,1685615205,3075,3075,3075,3075,0
20230706,203400,1685615205,3075,3075,3075,3075,0
20230706,203300,1685615205,3075,3075,3075,3075,0
20230706,203200,1685615205,3075,3075,3075,3075,0
20230706,203100,1685615205,3075,3075,3075,3075,0
20230706,203000,1685615205,3075,3075,3075,3075,0
20230706,202900,1685615205,3075,3075,3075,3075,0
20230706,202800,1685615205,3075,3075,3075,3075,0
20230706,202700,1685615205,3075,3075,3075,3075,0
20230706,202600,1685615205,3075,3075,3075,3075,0
20230706,202500,1685615205,3075,3075,3075,3075,0
20230706,202400,1685615205,3075,3075,3075,3075,0
20230706,202300,1685615205,3075,3075,3075,3075,0
20230706,202200,1685615205,3075,3075,3075,3075,0
20230706,202100,1685615205,3075,3075,3075,3075,0
20230706,202000,1685615205,3075,3075,3075,3075,0
20230706,201900,1685615205,3075,3075,3075,3075,0
20230706,201800,1685615205,3075,3075,3075,3075,0
20230706,201700,1685615205,3075,3075,3075,3075,5052
20230706,201600,1685615205,3075,3075,3075,3075,0
20230706,201500,1685615205,3075,3075,3075,3075,0
20230706,201400,1685615205,3075,3075,3075,3075,0
20230706,201300,1685615205,3075,3075,3075,3075,0
20230706,201200,1685615205,3075,3075,3075,3075,0
20230706,201100,1685615205,3075,3075,3075,3075,0
20230706,201000,1685615205,3075,3075,3075,3075,0
20230706,200900,1685615205,3075,3075,3075,3075,0
20230706,200800,1685615205,3075,3075,3075,3075,0
20230706,200700,1685615205,3075,3075,3075,3075,0
20230706,200600,1685615205,3075,3075,3075,3075,0
20230706,200500,1685615205,3075,3075,3075,3075,0
20230706,200400,1685615205,3075,3075,3075,3075,0
20230706,200300,1685615205,3075,3075,3075,3075,0
20230706,200200,1685615205,3075,3075,3075,3075,0
20230706,200100,1685615205,3075,3075,3075,3075,0
20230706,200000,1685615205,3075,3075,3075,3075,0
20230706,195900,1685615205,3075,3075,3075,3075,0
20230706,195800,1685615205,3075,3075,3075,3075,0
20230706,195700,1685615205,3075,3075,3075,3075,0
20230706,195600,1685615205,3075,3075,3075,3075,0
20230706,195500,1685615205,3075,3075,3075,3075,0
20230706,195400,1685615205,3075,3075,3075,3075,0
20230706,195300,1685615205,3075,3075,3075,3075,0
20230706,195200,1685615205,3075,3075,3075,3075,0
20230706,195100,1685615205,3075,3075,3075,3075,0
20230706,195000,1685615205,3075,3075,3075,3075,0
20230706,194900,1685615205,3075,3075,3075,3075,0
20230706,194800,1685615205,3075,3075,3075,3075,0
20230706,194700,1685615205,3075,3075,3075,3075,5052
20230706,194600,1685615205,3075,3075,3075,3075,0
20230706,194500,1685615205,3075,3075,3075,3075,0
20230706,194400,1685615205,3075,3075,3075,3075,0
20230706,194300,1685615205,3075,3075,3075,3075,0
20230706,194200,1685615205,3075,3075,3075,3075,0
20230706,194100,1685615205,3075,3075,3075,3075,0
20230706,194000,1685615205,3075,3075,3075,3075,0
20230706,193900,1685615205,3075,3075,3075,3075,0
20230706,193800,1685615205,3075,3075,3075,3075,0
20230706,193700,1685615205,3075,3075,3075,3075,0
20230706,193600,1685615205,3075,3075,3075,3075,0
20230706,193500,1685615205,3075,3075,3075,3075,0
20230706,193400,1685615205,3075,3075,3075,3075,0
20230706,193300,1685615205,3075,3075,3075,3075,0
20230706,193200,1685615205,3075,3075,3075,3075,0
20230706,193100,1685615205,3075,3075,3075,3075,0
20230706,193000,1685615205,3075,3075,3075,3075,0
20230706,192900,1685615205,3075,3075,3075,3075,0
20230706,192800,1685615205,3075,3075,3075,3075,0
20230706,192700,1685615205,3075,3075,3075,3075,0
20230706,192600,1685615205,3075,3075,3075,3075,0
20230706,192500,1685615205,3075,3075,3075,3075,0
20230706,192400,1685615205,3075,3075,3075,3075,0
20230706,192300,1685615205,3075,3075,3075,3075,0
20230706,192200,1685615205,3075,3075,3075,3075,0
20230706,192100,1685615205,3075,3075,3075,3075,0
20230706,192000,1685615205,3075,3075,3075,3075,0
20230706,191900,1685615205,3075,3075,3075,3075,0
20230706,191800,1685615205,3075,3075,3075,3075,0
20230706,191700,1685615205,3075,3075,3075,3075,5052
20230706,191600,1685615205,3075,3075,3075,3075,0
20230706,191500,1685615205,3075,3075,3075,3075,0
20230706,191400,1685615205,3075,3075,3075,3075,0
20230706,191300,1685615205,3075,3075,3075,3075,0
20230706,191200,1685615205,3075,3075,3075,3075,0
20230706,191100,1685615205,3075,3075,3075,3075,0
20230706,191000,1685615205,3075,3075,3075,3075,0
20230706,190900,1685615205,3075,3075,3075,3075,0
20230706,190800,1685615205,3075,3075,3075,3075,0
20230706,190700,1685615205,3075,3075,3075,3075,0
20230706,190600,1685615205,3075,3075,3075,3075,0
20230706,190500,1685615205,3075,3075,3075,3075,0
20230706,190400,1685615205,3075,3075,3075,3075,0
20230706,190300,1685615205,3075,3075,3075,3075,0
20230706,190200,1685615205,3075,3075,3075,3075,0
20230706,190100,1685615205,3075,3075,3075,3075,0
20230706,190000,1685615205,3075,3075,3075,3075,0
20230706,185900,1685615205,3075,3075,3075,3075,0
20230706,185800,1685615205,3075,3075,3075,3075,0
20230706,185700,1685615205,3075,3075,3075,3075,0
20230706,185600,1685615205,3075,3075,3075,3075,0
20230706,185500,1685615205,3075,3075,3075,3075,0
20230706,185400,1685615205,3075,3075,3075,3075,0
20230706,185300,1685615205,3075,3075,3075,3075,0
20230706,185200,1685615205,3075,3075,3075,3075,0
20230706,185100,1685615205,3075,3075,3075,3075,0
20230706,185000,1685615205,3075,3075,3075,3075,0
20230706,184900,1685615205,3075,3075,3075,3075,0
20230706,184800,1685615205,3075,3075,3075,3075,0
20230706,184700,1685615205,3075,3075,3075,3075,5052
20230706,184600,1685615205,3075,3075,3075,3075,0
20230706,184500,1685615205,3075,3075,3075,3075,0
20230706,184400,1685615205,3075,3075,3075,3075,0
20230706,184300,1685615205,3075,3075,3075,3075,0
20230706,184200,1685615205,3075,3075,3075,3075,0
20230706,184100,1685615205,3075,3075,3075,3075,0
20230706,184000,1685615205,3075,3075,3075,3075,0
20230706,183900,1685615205,3075,3075,3075,3075,0
20230706,183800,1685615205,3075,3075,3075,3075,0
20230706,183700,1685615205,3075,3075,3075,3075,0
20230706,183600,1685615205,3075,3075,3075,3075,0
20230706,183500,1685615205,3075,3075,3075,3075,0
20230706,183400,1685615205,3075,3075,3075,3075,0
20230706,183300,1685615205,3075,3075,3075,3075,0
20230706,183200,1685615205,3075,3075,3075,3075,0
20230706,183100,1685615205,3075,3075,3075,3075,0
20230706,183000,1685615205,3075,3075,3075,3075,0
20230706,182900,1685615205,3075,3075,3075,3075,0
20230706,182800,1685615205,3075,3075,3075,3075,0
20230706,182700,1685615205,3075,3075,3075,3075,0
20230706,182600,1685615205,3075,3075,3075,3075,0
20230706,182500,1685615205,3075,3075,3075,3075,0
20230706,182400,1685615205,3075,3075,3075,3075,0
20230706,182300,1685615205,3075,3075,3075,3075,0
20230706,182200,1685615205,3075,3075,3075,3075,0
20230706,182100,1685615205,3075,3075,3075,3075,0
20230706,182000,1685615205,3075,3075,3075,3075,0
20230706,181900,1685615205,3075,3075,3075,3075,0
20230706,181800,1685615205,3075,3075,3075,3075,0
20230706,181700,1685615205,3075,3075,3075,3075,5052
20230706,181600,1685615205,3075,3075,3075,3075,0
20230706,181500,1685615205,3075,3075,3075,3075,0
20230706,181400,1685615205,3075,3075,3075,3075,0
20230706,181300,1685615205,3075,3075,3075,3075,0
20230706,181200,1685615205,3075,3075,3075,3075,0
20230706,181100,1685615205,3075,3075,3075,3075,0
20230706,181000,1685615205,3075,3075,3075,3075,0
20230706,180900,1685615205,3075,3075,3075,3075,0
20230706,180800,1685615205,3075,3075,3075,3075,0
20230706,180700,1685615205,3075,3075,3075,3075,0
20230706,180600,1685615205,3075,3075,3075,3075,0
20230706,180500,1685615205,3075,3075,3075,3075,0
20230706,180400,1685615205,3075,3075,3075,3075,0
20230706,180300,1685615205,3075,3075,3075,3075,0
20230706,180200,1685615205,3075,3075,3075,3075,0
20230706,180100,1685615205,3075,3075,3075,3075,0
20230706,180000,1685615205,3075,3075,3075,3075,0
20230706,175900,1685615205,3075,3075,3075,3075,0
20230706,175800,1685615205,3075,3075,3075,3075,0
20230706,175700,1685615205,3075,3075,3075,3075,0
20230706,175600,1685615205,3075,3075,3075,3075,0
20230706,175500,1685615205,3075,3075,3075,3075,0
20230706,175400,1685615205,3075,3075,3075,3075,0
20230706,175300,1685615205,3075,3075,3075,3075,0
20230706,175200,1685615205,3075,3075,3075,3075,0
20230706,175100,1685615205,3075,3075,3075,3075,0
20230706,175000,1685615205,3075,3075,3075,3075,0
20230706,174900,1685615205,3075,3075,3075,3075,0
20230706,174800,1685615205,3075,3075,3075,3075,0
20230706,174700,1685615205,3075,3075,3075,3075,5052
20230706,174600,1685615205,3075,3075,3075,3075,0
20230706,174500,1685615205,3075,3075,3075,3075,0
20230706,174400,1685615205,3075,3075,3075,3075,0
20230706,174300,1685615205,3075,3075,3075,3075,0
20230706,174200,1685615205,3075,3075,3075,3075,0
20230706,174100,1685615205,3075,3075,3075,3075,0
20230706,174000,1685615205,3075,3075,3075,3075,0
20230706,173900,1685615205,3075,3075,3075,3075,0
20230706,173800,1685615205,3075,3075,3075,3075,0
20230706,173700,1685615205,3075,3075,3075,3075,0
20230706,173600,1685615205,3075,3075,3075,3075,0
20230706,173500,1685615205,3075,3075,3075,3075,0
20230706,173400,1685615205,3075,3075,3075,3075,0
20230706,173300,1685615205,3075,3075,3075,3075,0
20230706,173200,1685615205,3075,3075,3075,3075,0
20230706,173100,1685615205,3075,3075,3075,3075,0
20230706,173000,1685615205,3075,3075,3075,3075,0
20230706,172900,1685615205,3075,3075,3075,3075,0
20230706,172800,1685615205,3075,3075,3075,3075,0
20230706,172700,1685615205,3075,3075,3075,3075,0
20230706,172600,1685615205,3075,3075,3075,3075,0
20230706,172500,1685615205,3075,3075,3075,3075,0
20230706,172400,1685615205,3075,3075,3075,3075,0
20230706,172300,1685615205,3075,3075,3075,3075,0
20230706,172200,1685615205,3075,3075,3075,3075,0
20230706,172100,1685615205,3075,3075,3075,3075,0
20230706,172000,1685615205,3075,3075,3075,3075,0
20230706,171900,1685615205,3075,3075,3075,3075,0
20230706,171800,1685615205,3075,3075,3075,3075,0
20230706,171700,1685615205,3075,3075,3075,3075,5052
20230706,171600,1685615205,3075,3075,3075,3075,0
20230706,171500,1685615205,3075,3075,3075,3075,0
20230706,171400,1685615205,3075,3075,3075,3075,0
20230706,171300,1685615205,3075,3075,3075,3075,0
20230706,171200,1685615205,3075,3075,3075,3075,0
20230706,171100,1685615205,3075,3075,3075,3075,0
20230706,171000,1685615205,3075,3075,3075,3075,0
20230706,170900,1685615205,3075,3075,3075,3075,0
20230706,170800,1685615205,3075,3075,3075,3075,0
20230706,170700,1685615205,3075,3075,3075,3075,0
20230706,170600,1685615205,3075,3075,3075,3075,0
20230706,170500,1685615205,3075,3075,3075,3075,0
20230706,170400,1685615205,3075,3075,3075,3075,0
20230706,170300,1685615205,3075,3075,3075,3075,0
20230706,170200,1685615205,3075,3075,3075,3075,0
20230706,170100,1685615205,3075,3075,3075,3075,0
20230706,170000,1685615205,3075,3075,3075,3075,0
20230706,165900,1685615205,3075,3075,3075,3075,0
20230706,165800,1685615205,3075,3075,3075,3075,0
20230706,165700,1685615205,3075,3075,3075,3075,0
20230706,165600,1685615205,3075,3075,3075,3075,0
20230706,165500,1685615205,3075,3075,3075,3075,0
20230706,165400,1685615205,3075,3075,3075,3075,0
20230706,165300,1685615205,3075,3075,3075,3075,0
20230706,165200,1685615205,3075,3075,3075,3075,0
20230706,165100,1685615205,3075,3075,3075,3075,0
20230706,165000,1685615205,3075,3075,3075,3075,0
20230706,164900,1685615205,3075,3075,3075,3075,0
20230706,164800,1685615205,3075,3075,3075,3075,0
20230706,164700,1685615205,3075,3075,3075,3075,5052
20230706,164600,1685615205,3075,3075,3075,3075,0
20230706,164500,1685615205,3075,3075,3075,3075,0
20230706,164400,1685615205,3075,3075,3075,3075,0
20230706,164300,1685615205,3075,3075,3075,3075,0
20230706,164200,1685615205,3075,3075,3075,3075,0
20230706,164100,1685615205,3075,3075,3075,3075,0
20230706,164000,1685615205,3075,3075,3075,3075,0
20230706,163900,1685615205,3075,3075,3075,3075,0
20230706,163800,1685615205,3075,3075,3075,3075,0
20230706,163700,1685615205,3075,3075,3075,3075,0
20230706,163600,1685615205,3075,3075,3075,3075,0
20230706,163500,1685615205,3075,3075,3075,3075,0
20230706,163400,1685615205,3075,3075,3075,3075,0
20230706,163300,1685615205,3075,3075,3075,3075,0
20230706,163200,1685615205,3075,3075,3075,3075,0
20230706,163100,1685615205,3075,3075,3075,3075,0
20230706,163000,1685615205,3075,3075,3075,3075,0
20230706,162900,1685615205,3075,3075,3075,3075,0
20230706,162800,1685615205,3075,3075,3075,3075,0
20230706,162700,1685615205,3075,3075,3075,3075,0
20230706,162600,1685615205,3075,3075,3075,3075,0
20230706,162500,1685615205,3075,3075,3075,3075,0
20230706,162400,1685615205,3075,3075,3075,3075,0
20230706,162300,1685615205,3075,3075,3075,3075,0
20230706,162200,1685615205,3075,3075,3075,3075,0
20230706,162100,1685615205,3075,3075,3075,3075,0
20230706,162000,1685615205,3075,3075,3075,3075,0
20230706,161900,1685615205,3075,3075,3075,3075,0
20230706,161800,1685615205,3075,3075,3075,3075,0
20230706,161700,1685615205,3075,3075,3075,3075,5052
20230706,161600,1685615205,3075,3075,3075,3075,0
20230706,161500,1685615205,3075,3075,3075,3075,0
20230706,161400,1685615205,3075,3075,3075,3075,0
20230706,161300,1685615205,3075,3075,3075,3075,0
20230706,161200,1685615205,3075,3075,3075,3075,0
20230706,161100,1685615205,3075,3075,3075,3075,0
20230706,161000,1685615205,3075,3075,3075,3075,0
20230706,160900,1685615205,3075,3075,3075,3075,0
20230706,160800,1685615205,3075,3075,3075,3075,0
20230706,160700,1685615205,3075,3075,3075,3075,0
20230706,160600,1685615205,3075,3075,3075,3075,0
20230706,160500,1685615205,3075,3075,3075,3075,0
20230706,160400,1685615205,3075,3075,3075,3075,0
20230706,160300,1685615205,3075,3075,3075,3075,0
20230706,160200,1685615205,3075,3075,3075,3075,0
20230706,160100,1685615205,3075,3075,3075,3075,0
20230706,160000,1685615205,3075,3075,3075,3075,0
20230706,155900,1685615205,3075,3075,3075,3075,0
20230706,155800,1685615205,3075,3075,3075,3075,0
20230706,155700,1685615205,3075,3075,3075,3075,0
20230706,155600,1685615205,3075,3075,3075,3075,0
20230706,155500,1685615205,3075,3075,3075,3075,0
20230706,155400,1685615205,3075,3075,3075,3075,0
20230706,155300,1685615205,3075,3075,3075,3075,0
20230706,155200,1685615205,3075,3075,3075,3075,0
20230706,155100,1685615205,3075,3075,3075,3075,0
20230706,155000,1685615205,3075,3075,3075,3075,0
20230706,154900,1685615205,3075,3075,3075,3075,0
20230706,154800,1685615205,3075,3075,3075,3075,0
20230706,154700,1685615205,3075,3075,3075,3075,5052
20230706,154600,1685615205,3075,3075,3075,3075,0
20230706,154500,1685615205,3075,3075,3075,3075,0
20230706,154400,1685615205,3075,3075,3075,3075,0
20230706,154300,1685615205,3075,3075,3075,3075,0
20230706,154200,1685615205,3075,3075,3075,3075,0
20230706,154100,1685615205,3075,3075,3075,3075,0
20230706,154000,1685615205,3075,3075,3075,3075,0
20230706,153900,1685615205,3075,3075,3075,3075,0
20230706,153800,1685615205,3075,3075,3075,3075,0
20230706,153700,1685615205,3075,3075,3075,3075,0
20230706,153600,1685615205,3075,3075,3075,3075,0
20230706,153500,1685615205,3075,3075,3075,3075,0
20230706,153400,1685615205,3075,3075,3075,3075,0
20230706,153300,1685615205,3075,3075,3075,3075,0
20230706,153200,1685615205,3075,3075,3075,3075,0
20230706,153100,1685615205,3075,3075,3075,3075,0
20230706,153000,1685615205,3075,3075,3075,3075,5052
20230706,152900,1670080305,3070,3070,3070,3070,0
20230706,152800,1670080305,3070,3070,3070,3070,0
20230706,152700,1670080305,3070,3070,3070,3070,0
20230706,152600,1670080305,3070,3070,3070,3070,0
20230706,152500,1670080305,3070,3070,3070,3070,0
20230706,152400,1670080305,3070,3070,3070,3070,0
20230706,152300,1670080305,3070,3070,3070,3070,0
20230706,152200,1670080305,3070,3070,3070,3070,0
20230706,152100,1670080305,3070,3070,3070,3070,0
20230706,152000,1670080305,3070,3070,3070,3070,0
20230706,151900,1670080305,3070,3075,3080,3070,3111
20230706,151800,1660512395,3075,3050,3075,3050,2702
20230706,151700,1652245545,3055,3055,3055,3050,656
20230706,151600,1650243490,3050,3055,3055,3050,1053
20230706,151500,1647028450,3050,3055,3055,3050,397
20230706,151400,1645817445,3050,3050,3055,3050,866
20230706,151300,1643175495,3055,3050,3055,3045,2742
20230706,151200,1634809230,3050,3045,3050,3045,1587
20230706,151100,1629970780,3055,3050,3055,3045,5742
20230706,151000,1612460455,3050,3050,3055,3050,737
20230706,150900,1610212600,3055,3050,3055,3050,2505
20230706,150800,1602572045,3050,3055,3055,3050,486
20230706,150700,1601089645,3055,3055,3060,3050,1802
20230706,150600,1595581110,3050,3050,3055,3050,945
20230706,150500,1592697800,3055,3050,3055,3050,685
20230706,150400,1590608490,3050,3060,3060,3050,6938
20230706,150300,1569420575,3055,3060,3060,3055,673
20230706,150200,1567363075,3055,3060,3060,3055,1249
20230706,150100,1563546685,3060,3060,3060,3055,116
20230706,150000,1563191775,3060,3060,3060,3060,1290
20230706,145900,1559244375,3055,3060,3070,3055,3078
20230706,145800,1549826520,3060,3070,3070,3060,369
20230706,145700,1548697360,3070,3060,3070,3060,4643
20230706,145600,1534489460,3060,3065,3065,3060,918
20230706,145500,1531680365,3060,3065,3070,3060,2145
20230706,145400,1525108770,3065,3065,3070,3065,1525
20230706,145300,1520427125,3065,3065,3065,3060,751
20230706,145200,1518125315,3060,3060,3060,3060,200
20230706,145100,1517513315,3060,3060,3060,3060,0
20230706,145000,1517513315,3060,3070,3070,3060,742
20230706,144900,1515242695,3070,3065,3070,3060,560
20230706,144800,1513528025,3070,3070,3070,3070,0
20230706,144700,1513528025,3070,3070,3070,3070,1113
20230706,144600,1510111115,3070,3070,3070,3065,15
20230706,144500,1510065115,3065,3060,3070,3060,3178
20230706,144400,1500333280,3060,3065,3065,3060,742
20230706,144300,1498059350,3065,3065,3070,3065,2226
20230706,144200,1491236615,3070,3070,3070,3070,111
20230706,144100,1490895845,3070,3070,3070,3070,1078
20230706,144000,1487586385,3070,3070,3070,3065,380
20230706,143900,1486420035,3070,3065,3070,3065,1100
20230706,143800,1483043535,3065,3065,3065,3065,8
20230706,143700,1483019015,3065,3065,3065,3065,80
20230706,143600,1482773815,3065,3065,3065,3065,10
20230706,143500,1482743165,3065,3065,3065,3065,448
20230706,143400,1481370045,3065,3070,3070,3065,3374
20230706,143300,1471028730,3070,3065,3070,3065,109
20230706,143200,1470694600,3065,3065,3070,3065,837
20230706,143100,1468129190,3065,3060,3065,3060,600
20230706,143000,1466292690,3060,3060,3065,3060,786
20230706,142900,1463884795,3065,3060,3065,3060,518
20230706,142800,1462298965,3060,3065,3065,3060,70
20230706,142700,1462084755,3065,3065,3065,3065,7360
20230706,142600,1439526355,3065,3070,3070,3065,68
20230706,142500,1439317695,3065,3070,3070,3065,353
20230706,142400,1438234275,3065,3065,3065,3065,124
20230706,142300,1437854215,3065,3070,3070,3065,167
20230706,142200,1437341915,3065,3065,3065,3065,5
20230706,142100,1437326590,3065,3070,3070,3065,158
20230706,142000,1436842170,3065,3070,3070,3065,60
20230706,141900,1436658265,3065,3065,3065,3065,459
20230706,141800,1435251430,3065,3065,3065,3065,100
20230706,141700,1434944930,3070,3070,3070,3070,388
20230706,141600,1433753770,3070,3075,3075,3070,569
20230706,141500,1432004390,3075,3075,3075,3065,63
20230706,141400,1431811245,3075,3075,3075,3075,74
20230706,141300,1431583695,3065,3070,3075,3065,379
20230706,141200,1430421945,3065,3065,3065,3065,59
20230706,141100,1430241110,3075,3065,3075,3065,222
20230706,141000,1429560040,3065,3065,3065,3065,500
20230706,140900,1428027540,3065,3070,3070,3065,66
20230706,140800,1427825230,3065,3065,3065,3065,259
20230706,140700,1427031395,3065,3065,3065,3065,80
20230706,140600,1426786195,3065,3065,3065,3065,59
20230706,140500,1426605360,3065,3070,3070,3065,667
20230706,140400,1424560470,3070,3065,3070,3065,388
20230706,140300,1423371230,3070,3070,3070,3070,0
20230706,140200,1423371230,3070,3065,3070,3065,573
20230706,140100,1421614890,3065,3070,3070,3065,160
20230706,140000,1421123980,3070,3065,3070,3065,60
20230706,135900,1420940075,3060,3065,3065,3060,353
20230706,135800,1419859760,3060,3060,3060,3060,200
20230706,135700,1419247760,3060,3065,3065,3060,593
20230706,135600,1417432135,3065,3075,3075,3065,536
20230706,135500,1415788325,3075,3075,3075,3075,406
20230706,135400,1414539875,3060,3070,3070,3060,1206
20230706,135300,1410838990,3060,3060,3060,3060,517
20230706,135200,1409256970,3060,3070,3070,3060,1051
20230706,135100,1406040410,3060,3060,3060,3060,0
20230706,135000,1406040410,3060,3070,3070,3060,925
20230706,134900,1403207690,3060,3060,3060,3060,58
20230706,134800,1403030210,3065,3060,3065,3060,78
20230706,134700,1402791430,3060,3060,3060,3060,126
20230706,134600,1402405870,3060,3060,3060,3055,165
20230706,134500,1401901265,3060,3055,3060,3055,176
20230706,134400,1401362995,3060,3060,3060,3060,1102
20230706,134300,1397990875,3060,3060,3060,3060,559
20230706,134200,1396280335,3060,3060,3060,3060,59
20230706,134100,1396099795,3070,3060,3070,3060,409
20230706,134000,1394848245,3060,3055,3060,3055,541
20230706,133900,1393195320,3060,3060,3060,3060,25
20230706,133800,1393118820,3070,3065,3070,3055,224
20230706,133700,1392434120,3055,3055,3055,3055,1072
20230706,133600,1389159160,3055,3055,3055,3055,535
20230706,133500,1387524735,3055,3060,3060,3055,718
20230706,133400,1385330445,3060,3060,3060,3060,14
20230706,133300,1385287605,3060,3055,3060,3055,1058
20230706,133200,1382050415,3060,3060,3060,3060,97
20230706,133100,1381753595,3060,3060,3060,3060,2261
20230706,133000,1374834935,3065,3060,3065,3060,60
20230706,132900,1374651330,3065,3065,3065,3065,134
20230706,132800,1374240620,3065,3065,3065,3065,498
20230706,132700,1372714250,3065,3070,3075,3065,919
20230706,132600,1369897230,3065,3075,3075,3065,275
20230706,132500,1369052560,3075,3070,3075,3070,3
20230706,132400,1369043345,3070,3070,3075,3070,197
20230706,132300,1368437885,3070,3065,3070,3065,598
20230706,132200,1366604015,3065,3060,3065,3060,968
20230706,132100,1363637435,3065,3065,3065,3065,16
20230706,132000,1363588395,3065,3060,3065,3060,302
20230706,131900,1362664270,3055,3070,3070,3055,1546
20230706,131800,1357941195,3055,3055,3055,3055,59
20230706,131700,1357760950,3055,3070,3070,3055,5007
20230706,131600,1342450920,3060,3060,3070,3060,1334
20230706,131500,1338366355,3060,3075,3075,3060,2875
20230706,131400,1329556505,3070,3070,3075,3060,1697
20230706,131300,1324355665,3070,3065,3070,3065,386
20230706,131200,1323172230,3065,3070,3070,3065,114
20230706,131100,1322822540,3070,3075,3085,3065,6126
20230706,131000,1304020865,3075,3075,3085,3075,719
20230706,130900,1301809140,3080,3080,3080,3075,2439
20230706,130800,1294308440,3085,3085,3085,3085,127
20230706,130700,1293916645,3075,3080,3085,3075,6649
20230706,130600,1273440125,3090,3090,3090,3090,0
20230706,130500,1273440125,3090,3090,3090,3085,342
20230706,130400,1272384465,3090,3090,3090,3085,6
20230706,130300,1272365940,3090,3090,3090,3090,1
20230706,130200,1272362850,3080,3085,3090,3080,443
20230706,130100,1270997615,3085,3090,3090,3085,519
20230706,130000,1269396485,3080,3085,3085,3080,1078
20230706,125900,1266071105,3085,3085,3085,3085,251
20230706,125800,1265296770,3085,3090,3090,3085,1435
20230706,125700,1260869785,3085,3085,3085,3085,119
20230706,125600,1260502670,3090,3085,3090,3085,123
20230706,125500,1260123110,3085,3090,3090,3085,1266
20230706,125400,1256217430,3085,3085,3085,3085,2341
20230706,125300,1248995445,3085,3085,3085,3080,749
20230706,125200,1246684785,3085,3090,3090,3080,75
20230706,125100,1246453415,3080,3080,3090,3080,810
20230706,125000,1243954595,3090,3080,3090,3080,716
20230706,124900,1241749155,3080,3085,3085,3080,1000
20230706,124800,1238669080,3085,3085,3090,3075,6116
20230706,124700,1219824685,3090,3090,3090,3085,933
20230706,124600,1216945715,3090,3090,3095,3085,2123
20230706,124500,1210390535,3090,3090,3095,3090,4816
20230706,124400,1195509090,3095,3105,3105,3090,19273
20230706,124300,1135800580,3105,3105,3105,3105,33
20230706,124200,1135698115,3105,3105,3105,3105,411
20230706,124100,1134421960,3105,3110,3110,3105,101
20230706,124000,1134107865,3110,3105,3110,3105,930
20230706,123900,1131220210,3105,3105,3105,3105,131
20230706,123800,1130813455,3105,3100,3105,3100,1316
20230706,123700,1126733845,3100,3105,3105,3100,430
20230706,123600,1125400825,3105,3105,3105,3105,97
20230706,123500,1125099640,3105,3110,3110,3105,199
20230706,123400,1124481260,3110,3105,3110,3105,10413
20230706,123300,1092148890,3105,3110,3110,3105,177
20230706,123200,1091598870,3110,3110,3110,3105,678
20230706,123100,1089491175,3110,3115,3115,3110,30
20230706,123000,1089397825,3115,3110,3115,3105,61
20230706,122900,1089207870,3110,3110,3115,3110,3023
20230706,122800,1079806330,3110,3110,3110,3110,5243
20230706,122700,1063500600,3115,3115,3115,3115,10
20230706,122600,1063469450,3110,3120,3120,3110,1192
20230706,122500,1059756695,3120,3120,3120,3120,1
20230706,122400,1059753575,3110,3120,3120,3110,4917
20230706,122300,1044438285,3120,3120,3120,3120,1111
20230706,122200,1040971965,3120,3120,3120,3120,200
20230706,122100,1040347965,3120,3120,3120,3120,21
20230706,122000,1040282445,3120,3125,3125,3120,200
20230706,121900,1039657950,3125,3120,3125,3120,101
20230706,121800,1039342825,3120,3125,3125,3120,1439
20230706,121700,1034853115,3125,3125,3125,3125,150
20230706,121600,1034384365,3125,3125,3125,3120,1010
20230706,121500,1031230615,3125,3125,3125,3125,554
20230706,121400,1029499365,3120,3120,3120,3120,500
20230706,121300,1027939365,3120,3120,3120,3120,4
20230706,121200,1027926885,3125,3125,3125,3125,210
20230706,121100,1027270635,3120,3120,3120,3120,1
20230706,121000,1027267515,3120,3120,3120,3120,25
20230706,120900,1027189515,3125,3125,3125,3125,0
20230706,120800,1027189515,3125,3125,3125,3125,947
20230706,120700,1024230140,3125,3125,3125,3125,276
20230706,120600,1023367640,3125,3125,3125,3125,10
20230706,120500,1023336390,3125,3125,3125,3125,31
20230706,120400,1023239515,3120,3120,3120,3120,0
20230706,120300,1023239515,3120,3125,3125,3120,130
20230706,120200,1022833765,3125,3125,3125,3125,97
20230706,120100,1022530640,3125,3125,3125,3125,38
20230706,120000,1022411890,3125,3115,3125,3115,104
20230706,115900,1022087410,3115,3120,3120,3115,232
20230706,115800,1021363595,3120,3120,3120,3120,401
20230706,115700,1020112475,3115,3115,3115,3115,0
20230706,115600,1020112475,3115,3120,3125,3115,397
20230706,115500,1018875315,3120,3120,3120,3120,1809
20230706,115400,1013231235,3125,3125,3125,3125,2
20230706,115300,1013224985,3120,3120,3120,3120,121
20230706,115200,1012847465,3120,3120,3120,3120,841
20230706,115100,1010223545,3120,3120,3120,3120,652
20230706,115000,1008189305,3120,3120,3120,3120,62
20230706,114900,1007995865,3120,3125,3125,3120,506
20230706,114800,1006417115,3125,3125,3125,3125,5
20230706,114700,1006401490,3125,3125,3125,3120,2251
20230706,114600,999377500,3125,3125,3125,3125,1505
20230706,114500,994674375,3120,3125,3125,3120,942
20230706,114400,991730630,3125,3125,3125,3125,115
20230706,114300,991371255,3120,3125,3125,3120,31
20230706,114200,991274490,3125,3125,3125,3125,11
20230706,114100,991240115,3120,3120,3120,3120,1228
20230706,114000,987408755,3120,3120,3120,3120,885
20230706,113900,984647555,3135,3125,3135,3125,62
20230706,113800,984453795,3120,3135,3135,3120,4523
20230706,113700,970332580,3135,3130,3135,3125,138
20230706,113600,969901300,3135,3135,3135,3135,0
20230706,113500,969901300,3135,3130,3135,3130,97
20230706,113400,969597590,3135,3130,3135,3125,271
20230706,113300,968750650,3135,3135,3135,3125,549
20230706,113200,967034035,3125,3135,3135,3125,398
20230706,113100,965789315,3135,3130,3135,3130,207
20230706,113000,965141375,3130,3130,3130,3130,799
20230706,112900,962640505,3130,3130,3130,3125,1318
20230706,112800,958516165,3130,3135,3135,3130,201
20230706,112700,957887030,3135,3135,3135,3135,1006
20230706,112600,954733220,3135,3135,3135,3135,188
20230706,112500,954143840,3135,3135,3135,3135,3
20230706,112400,954134435,3125,3125,3125,3125,0
20230706,112300,954134435,3125,3125,3125,3125,1080
20230706,112200,950759435,3125,3125,3125,3120,350
20230706,112100,949666680,3125,3120,3125,3120,163
20230706,112000,949158115,3120,3130,3130,3120,13862
20230706,111900,905857030,3130,3130,3130,3130,105
20230706,111800,905528380,3130,3130,3135,3130,322
20230706,111700,904520010,3135,3135,3135,3135,675
20230706,111600,902403885,3135,3135,3135,3135,76
20230706,111500,902165625,3135,3130,3135,3130,302
20230706,111400,901220360,3135,3130,3135,3130,23
20230706,111300,901148315,3130,3130,3130,3125,504
20230706,111200,899571295,3130,3130,3130,3125,604
20230706,111100,897680780,3130,3130,3130,3125,290
20230706,111000,896773840,3130,3130,3130,3130,236
20230706,110900,896035160,3135,3135,3135,3135,41
20230706,110800,895906625,3130,3130,3130,3125,6097
20230706,110700,876832035,3130,3140,3140,3130,62
20230706,110600,876637575,3140,3135,3140,3135,4906
20230706,110500,861257260,3140,3145,3145,3140,1208
20230706,110400,857463650,3145,3145,3145,3145,3
20230706,110300,857454215,3140,3140,3140,3140,42
20230706,110200,857322335,3135,3135,3135,3135,0
20230706,110100,857322335,3135,3145,3145,3135,43
20230706,110000,857187500,3140,3140,3140,3140,395
20230706,105900,855947200,3145,3145,3145,3145,98
20230706,105800,855638990,3145,3160,3160,3145,226
20230706,105700,854928205,3160,3145,3160,3145,151
20230706,105600,854453295,3145,3165,3165,3145,304
20230706,105500,853494275,3170,3140,3170,3140,2
20230706,105400,853487965,3135,3155,3155,3135,36
20230706,105300,853374700,3140,3160,3160,3140,226
20230706,105200,852662980,3160,3160,3160,3160,10
20230706,105100,852631380,3140,3135,3140,3135,215
20230706,105000,851956405,3140,3155,3155,3135,1199
20230706,104900,848191015,3160,3160,3160,3140,3004
20230706,104800,838755425,3160,3155,3160,3155,561
20230706,104700,836983310,3170,3165,3170,3165,99
20230706,104600,836669970,3165,3160,3165,3155,4721
20230706,104500,821737760,3160,3160,3160,3160,395
20230706,104400,820489560,3160,3170,3180,3160,2118
20230706,104300,813771450,3175,3150,3195,3150,4204
20230706,104200,800427685,3150,3150,3150,3150,0
20230706,104100,800427685,3150,3150,3150,3150,600
20230706,104000,798537685,3155,3155,3155,3155,0
20230706,103900,798537685,3155,3155,3155,3135,41
20230706,103800,798408470,3135,3135,3135,3135,838
20230706,103700,795781340,3135,3135,3135,3130,3859
20230706,103600,783697465,3135,3140,3140,3135,1896
20230706,103500,777746685,3145,3155,3155,3145,326
20230706,103400,776720225,3155,3155,3155,3140,56
20230706,103300,776544010,3155,3150,3155,3145,1342
20230706,103200,772317630,3150,3150,3150,3140,35
20230706,103100,772207580,3140,3135,3150,3130,2111
20230706,103000,765580330,3140,3140,3140,3140,834
20230706,102900,762961570,3140,3130,3140,3130,724
20230706,102800,760691380,3130,3130,3130,3130,0
20230706,102700,760691380,3130,3130,3130,3130,0
20230706,102600,760691380,3130,3125,3130,3125,2161
20230706,102500,753932015,3125,3125,3125,3125,800
20230706,102400,751432015,3120,3120,3120,3120,70
20230706,102300,751213615,3120,3135,3135,3120,7098
20230706,102200,729028450,3135,3130,3135,3130,625
20230706,102100,727069485,3125,3125,3125,3125,200
20230706,102000,726444485,3130,3130,3130,3130,240
20230706,101900,725693285,3125,3125,3125,3125,4241
20230706,101800,712440160,3125,3125,3125,3120,914
20230706,101700,709583930,3125,3125,3125,3120,1198
20230706,101600,705840680,3125,3125,3125,3120,782
20230706,101500,703399930,3125,3125,3125,3125,1395
20230706,101400,699040555,3135,3135,3135,3125,536
20230706,101300,697360765,3135,3125,3135,3125,2807
20230706,101200,688587355,3125,3140,3140,3125,381
20230706,101100,687395055,3140,3150,3150,3125,3312
20230706,101000,677016435,3155,3150,3155,3145,241
20230706,100900,676258465,3150,3155,3155,3150,812
20230706,100800,673697390,3155,3155,3155,3145,2545
20230706,100700,665685520,3155,3155,3155,3145,396
20230706,100600,664438775,3155,3150,3155,3140,1276
20230706,100500,660423515,3150,3160,3160,3140,2272
20230706,100400,653269025,3160,3180,3180,3160,10084
20230706,100300,621241695,3180,3180,3200,3175,2991
20230706,100200,611708765,3180,3225,3260,3170,26033
20230706,100100,528127160,3230,3135,3230,3135,22879
20230706,100000,455434020,3135,3130,3135,3130,1012
20230706,095900,452266450,3130,3130,3130,3125,573
20230706,095800,450475800,3130,3125,3130,3125,2
20230706,095700,450469545,3130,3130,3130,3125,167
20230706,095600,449946840,3130,3125,3130,3125,455
20230706,095500,448522695,3130,3125,3130,3125,700
20230706,095400,446335120,3125,3125,3130,3125,98
20230706,095300,446028560,3130,3135,3135,3120,40
20230706,095200,445903375,3135,3130,3135,3125,958
20230706,095100,442905335,3135,3130,3135,3130,383
20230706,095000,441706390,3135,3135,3135,3135,301
20230706,094900,440762755,3135,3135,3135,3135,121
20230706,094800,440383420,3135,3140,3140,3135,507
20230706,094700,438793230,3140,3145,3145,3140,102
20230706,094600,438472450,3145,3135,3145,3135,3059
20230706,094500,428863305,3135,3130,3140,3130,682
20230706,094400,426727040,3130,3120,3130,3115,275
20230706,094300,425867885,3120,3130,3130,3115,2877
20230706,094200,416901245,3130,3130,3130,3130,46
20230706,094100,416757265,3135,3120,3135,3120,201
20230706,094000,416130130,3120,3120,3120,3120,894
20230706,093900,413340850,3120,3115,3120,3110,1445
20230706,093800,408842115,3115,3120,3120,3110,3749
20230706,093700,397172305,3125,3120,3125,3115,287
20230706,093600,396277105,3120,3110,3120,3110,1866
20230706,093500,390473505,3110,3120,3120,3110,13573
20230706,093400,348223805,3120,3120,3125,3120,966
20230706,093300,345209875,3120,3135,3135,3115,2043
20230706,093200,338837385,3140,3130,3145,3120,5873
20230706,093100,320499135,3145,3145,3145,3130,1113
20230706,093000,317014340,3145,3140,3145,3135,641
20230706,092900,315002055,3140,3135,3140,3135,179
20230706,092800,314440865,3130,3135,3140,3125,3492
20230706,092700,303517930,3135,3130,3135,3130,485
20230706,092600,301999065,3135,3135,3135,3135,15
20230706,092500,301952040,3135,3130,3135,3120,1916
20230706,092400,295959710,3125,3130,3130,3125,318
20230706,092300,294965885,3130,3130,3130,3130,701
20230706,092200,292771755,3130,3130,3130,3125,1297
20230706,092100,288712590,3125,3125,3125,3120,723
20230706,092000,286453250,3125,3130,3130,3120,18
20230706,091900,286397065,3120,3130,3130,3120,153
20230706,091800,285918925,3130,3120,3130,3120,2645
20230706,091700,277659705,3125,3120,3125,3120,64
20230706,091600,277459985,3120,3125,3130,3120,2594
20230706,091500,269354115,3130,3125,3130,3125,709
20230706,091400,267138460,3125,3125,3130,3120,788
20230706,091300,264676255,3120,3125,3130,3120,711
20230706,091200,262456180,3125,3125,3130,3120,1102
20230706,091100,259010905,3130,3130,3130,3115,1485
20230706,091000,254380285,3130,3115,3130,3110,3391
20230706,090900,243821040,3120,3145,3145,3120,1278
20230706,090800,239827805,3145,3145,3145,3115,7881
20230706,090700,215236055,3130,3145,3145,3125,10943
20230706,090600,180904870,3150,3180,3180,3140,5428
20230706,090500,163796950,3180,3170,3180,3160,4316
20230706,090400,150104790,3175,3185,3210,3155,3808
20230706,090300,138022155,3185,3140,3185,3125,4284
20230706,090200,124540680,3150,3165,3165,3110,11644
20230706,090100,88103210,3165,3205,3205,3155,13941
20230706,090000,43680965,3205,3200,3215,3200,13647