stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,200900,4781291830,7090,7090,7090,7090,7179
20230703,200800,4781291830,7090,7090,7090,7090,0
20230703,200700,4781291830,7090,7090,7090,7090,0
20230703,200600,4781291830,7090,7090,7090,7090,0
20230703,200500,4781291830,7090,7090,7090,7090,0
20230703,200400,4781291830,7090,7090,7090,7090,0
20230703,200300,4781291830,7090,7090,7090,7090,0
20230703,200200,4781291830,7090,7090,7090,7090,0
20230703,200100,4781291830,7090,7090,7090,7090,0
20230703,200000,4781291830,7090,7090,7090,7090,0
20230703,195900,4781291830,7090,7090,7090,7090,0
20230703,195800,4781291830,7090,7090,7090,7090,0
20230703,195700,4781291830,7090,7090,7090,7090,0
20230703,195600,4781291830,7090,7090,7090,7090,0
20230703,195500,4781291830,7090,7090,7090,7090,0
20230703,195400,4781291830,7090,7090,7090,7090,0
20230703,195300,4781291830,7090,7090,7090,7090,0
20230703,195200,4781291830,7090,7090,7090,7090,0
20230703,195100,4781291830,7090,7090,7090,7090,0
20230703,195000,4781291830,7090,7090,7090,7090,0
20230703,194900,4781291830,7090,7090,7090,7090,0
20230703,194800,4781291830,7090,7090,7090,7090,0
20230703,194700,4781291830,7090,7090,7090,7090,0
20230703,194600,4781291830,7090,7090,7090,7090,0
20230703,194500,4781291830,7090,7090,7090,7090,0
20230703,194400,4781291830,7090,7090,7090,7090,0
20230703,194300,4781291830,7090,7090,7090,7090,0
20230703,194200,4781291830,7090,7090,7090,7090,0
20230703,194100,4781291830,7090,7090,7090,7090,0
20230703,194000,4781291830,7090,7090,7090,7090,0
20230703,193900,4781291830,7090,7090,7090,7090,7179
20230703,193800,4781291830,7090,7090,7090,7090,0
20230703,193700,4781291830,7090,7090,7090,7090,0
20230703,193600,4781291830,7090,7090,7090,7090,0
20230703,193500,4781291830,7090,7090,7090,7090,0
20230703,193400,4781291830,7090,7090,7090,7090,0
20230703,193300,4781291830,7090,7090,7090,7090,0
20230703,193200,4781291830,7090,7090,7090,7090,0
20230703,193100,4781291830,7090,7090,7090,7090,0
20230703,193000,4781291830,7090,7090,7090,7090,0
20230703,192900,4781291830,7090,7090,7090,7090,0
20230703,192800,4781291830,7090,7090,7090,7090,0
20230703,192700,4781291830,7090,7090,7090,7090,0
20230703,192600,4781291830,7090,7090,7090,7090,0
20230703,192500,4781291830,7090,7090,7090,7090,0
20230703,192400,4781291830,7090,7090,7090,7090,0
20230703,192300,4781291830,7090,7090,7090,7090,0
20230703,192200,4781291830,7090,7090,7090,7090,0
20230703,192100,4781291830,7090,7090,7090,7090,0
20230703,192000,4781291830,7090,7090,7090,7090,0
20230703,191900,4781291830,7090,7090,7090,7090,0
20230703,191800,4781291830,7090,7090,7090,7090,0
20230703,191700,4781291830,7090,7090,7090,7090,0
20230703,191600,4781291830,7090,7090,7090,7090,0
20230703,191500,4781291830,7090,7090,7090,7090,0
20230703,191400,4781291830,7090,7090,7090,7090,0
20230703,191300,4781291830,7090,7090,7090,7090,0
20230703,191200,4781291830,7090,7090,7090,7090,0
20230703,191100,4781291830,7090,7090,7090,7090,0
20230703,191000,4781291830,7090,7090,7090,7090,0
20230703,190900,4781291830,7090,7090,7090,7090,7179
20230703,190800,4781291830,7090,7090,7090,7090,0
20230703,190700,4781291830,7090,7090,7090,7090,0
20230703,190600,4781291830,7090,7090,7090,7090,0
20230703,190500,4781291830,7090,7090,7090,7090,0
20230703,190400,4781291830,7090,7090,7090,7090,0
20230703,190300,4781291830,7090,7090,7090,7090,0
20230703,190200,4781291830,7090,7090,7090,7090,0
20230703,190100,4781291830,7090,7090,7090,7090,0
20230703,190000,4781291830,7090,7090,7090,7090,0
20230703,185900,4781291830,7090,7090,7090,7090,0
20230703,185800,4781291830,7090,7090,7090,7090,0
20230703,185700,4781291830,7090,7090,7090,7090,0
20230703,185600,4781291830,7090,7090,7090,7090,0
20230703,185500,4781291830,7090,7090,7090,7090,0
20230703,185400,4781291830,7090,7090,7090,7090,0
20230703,185300,4781291830,7090,7090,7090,7090,0
20230703,185200,4781291830,7090,7090,7090,7090,0
20230703,185100,4781291830,7090,7090,7090,7090,0
20230703,185000,4781291830,7090,7090,7090,7090,0
20230703,184900,4781291830,7090,7090,7090,7090,0
20230703,184800,4781291830,7090,7090,7090,7090,0
20230703,184700,4781291830,7090,7090,7090,7090,0
20230703,184600,4781291830,7090,7090,7090,7090,0
20230703,184500,4781291830,7090,7090,7090,7090,0
20230703,184400,4781291830,7090,7090,7090,7090,0
20230703,184300,4781291830,7090,7090,7090,7090,0
20230703,184200,4781291830,7090,7090,7090,7090,0
20230703,184100,4781291830,7090,7090,7090,7090,0
20230703,184000,4781291830,7090,7090,7090,7090,0
20230703,183900,4781291830,7090,7090,7090,7090,7179
20230703,183800,4781291830,7090,7090,7090,7090,0
20230703,183700,4781291830,7090,7090,7090,7090,0
20230703,183600,4781291830,7090,7090,7090,7090,0
20230703,183500,4781291830,7090,7090,7090,7090,0
20230703,183400,4781291830,7090,7090,7090,7090,0
20230703,183300,4781291830,7090,7090,7090,7090,0
20230703,183200,4781291830,7090,7090,7090,7090,0
20230703,183100,4781291830,7090,7090,7090,7090,0
20230703,183000,4781291830,7090,7090,7090,7090,0
20230703,182900,4781291830,7090,7090,7090,7090,0
20230703,182800,4781291830,7090,7090,7090,7090,0
20230703,182700,4781291830,7090,7090,7090,7090,0
20230703,182600,4781291830,7090,7090,7090,7090,0
20230703,182500,4781291830,7090,7090,7090,7090,0
20230703,182400,4781291830,7090,7090,7090,7090,0
20230703,182300,4781291830,7090,7090,7090,7090,0
20230703,182200,4781291830,7090,7090,7090,7090,0
20230703,182100,4781291830,7090,7090,7090,7090,0
20230703,182000,4781291830,7090,7090,7090,7090,0
20230703,181900,4781291830,7090,7090,7090,7090,0
20230703,181800,4781291830,7090,7090,7090,7090,0
20230703,181700,4781291830,7090,7090,7090,7090,0
20230703,181600,4781291830,7090,7090,7090,7090,0
20230703,181500,4781291830,7090,7090,7090,7090,0
20230703,181400,4781291830,7090,7090,7090,7090,0
20230703,181300,4781291830,7090,7090,7090,7090,0
20230703,181200,4781291830,7090,7090,7090,7090,0
20230703,181100,4781291830,7090,7090,7090,7090,0
20230703,181000,4781291830,7090,7090,7090,7090,0
20230703,180900,4781291830,7090,7090,7090,7090,7179
20230703,180800,4781291830,7090,7090,7090,7090,0
20230703,180700,4781291830,7090,7090,7090,7090,0
20230703,180600,4781291830,7090,7090,7090,7090,0
20230703,180500,4781291830,7090,7090,7090,7090,0
20230703,180400,4781291830,7090,7090,7090,7090,0
20230703,180300,4781291830,7090,7090,7090,7090,0
20230703,180200,4781291830,7090,7090,7090,7090,0
20230703,180100,4781291830,7090,7090,7090,7090,0
20230703,180000,4781291830,7090,7090,7090,7090,0
20230703,175900,4781291830,7090,7090,7090,7090,0
20230703,175800,4781291830,7090,7090,7090,7090,0
20230703,175700,4781291830,7090,7090,7090,7090,0
20230703,175600,4781291830,7090,7090,7090,7090,0
20230703,175500,4781291830,7090,7090,7090,7090,0
20230703,175400,4781291830,7090,7090,7090,7090,0
20230703,175300,4781291830,7090,7090,7090,7090,0
20230703,175200,4781291830,7090,7090,7090,7090,0
20230703,175100,4781291830,7090,7090,7090,7090,0
20230703,175000,4781291830,7090,7090,7090,7090,0
20230703,174900,4781291830,7090,7090,7090,7090,0
20230703,174800,4781291830,7090,7090,7090,7090,0
20230703,174700,4781291830,7090,7090,7090,7090,0
20230703,174600,4781291830,7090,7090,7090,7090,0
20230703,174500,4781291830,7090,7090,7090,7090,0
20230703,174400,4781291830,7090,7090,7090,7090,0
20230703,174300,4781291830,7090,7090,7090,7090,0
20230703,174200,4781291830,7090,7090,7090,7090,0
20230703,174100,4781291830,7090,7090,7090,7090,0
20230703,174000,4781291830,7090,7090,7090,7090,0
20230703,173900,4781291830,7090,7090,7090,7090,7179
20230703,173800,4781291830,7090,7090,7090,7090,0
20230703,173700,4781291830,7090,7090,7090,7090,0
20230703,173600,4781291830,7090,7090,7090,7090,0
20230703,173500,4781291830,7090,7090,7090,7090,0
20230703,173400,4781291830,7090,7090,7090,7090,0
20230703,173300,4781291830,7090,7090,7090,7090,0
20230703,173200,4781291830,7090,7090,7090,7090,0
20230703,173100,4781291830,7090,7090,7090,7090,0
20230703,173000,4781291830,7090,7090,7090,7090,0
20230703,172900,4781291830,7090,7090,7090,7090,0
20230703,172800,4781291830,7090,7090,7090,7090,0
20230703,172700,4781291830,7090,7090,7090,7090,0
20230703,172600,4781291830,7090,7090,7090,7090,0
20230703,172500,4781291830,7090,7090,7090,7090,0
20230703,172400,4781291830,7090,7090,7090,7090,0
20230703,172300,4781291830,7090,7090,7090,7090,0
20230703,172200,4781291830,7090,7090,7090,7090,0
20230703,172100,4781291830,7090,7090,7090,7090,0
20230703,172000,4781291830,7090,7090,7090,7090,0
20230703,171900,4781291830,7090,7090,7090,7090,0
20230703,171800,4781291830,7090,7090,7090,7090,0
20230703,171700,4781291830,7090,7090,7090,7090,0
20230703,171600,4781291830,7090,7090,7090,7090,0
20230703,171500,4781291830,7090,7090,7090,7090,0
20230703,171400,4781291830,7090,7090,7090,7090,0
20230703,171300,4781291830,7090,7090,7090,7090,0
20230703,171200,4781291830,7090,7090,7090,7090,0
20230703,171100,4781291830,7090,7090,7090,7090,0
20230703,171000,4781291830,7090,7090,7090,7090,0
20230703,170900,4781291830,7090,7090,7090,7090,7179
20230703,170800,4781291830,7090,7090,7090,7090,0
20230703,170700,4781291830,7090,7090,7090,7090,0
20230703,170600,4781291830,7090,7090,7090,7090,0
20230703,170500,4781291830,7090,7090,7090,7090,0
20230703,170400,4781291830,7090,7090,7090,7090,0
20230703,170300,4781291830,7090,7090,7090,7090,0
20230703,170200,4781291830,7090,7090,7090,7090,0
20230703,170100,4781291830,7090,7090,7090,7090,0
20230703,170000,4781291830,7090,7090,7090,7090,0
20230703,165900,4781291830,7090,7090,7090,7090,0
20230703,165800,4781291830,7090,7090,7090,7090,0
20230703,165700,4781291830,7090,7090,7090,7090,0
20230703,165600,4781291830,7090,7090,7090,7090,0
20230703,165500,4781291830,7090,7090,7090,7090,0
20230703,165400,4781291830,7090,7090,7090,7090,0
20230703,165300,4781291830,7090,7090,7090,7090,0
20230703,165200,4781291830,7090,7090,7090,7090,0
20230703,165100,4781291830,7090,7090,7090,7090,0
20230703,165000,4781291830,7090,7090,7090,7090,0
20230703,164900,4781291830,7090,7090,7090,7090,0
20230703,164800,4781291830,7090,7090,7090,7090,0
20230703,164700,4781291830,7090,7090,7090,7090,0
20230703,164600,4781291830,7090,7090,7090,7090,0
20230703,164500,4781291830,7090,7090,7090,7090,0
20230703,164400,4781291830,7090,7090,7090,7090,0
20230703,164300,4781291830,7090,7090,7090,7090,0
20230703,164200,4781291830,7090,7090,7090,7090,0
20230703,164100,4781291830,7090,7090,7090,7090,0
20230703,164000,4781291830,7090,7090,7090,7090,0
20230703,163900,4781291830,7090,7090,7090,7090,7179
20230703,163800,4781291830,7090,7090,7090,7090,0
20230703,163700,4781291830,7090,7090,7090,7090,0
20230703,163600,4781291830,7090,7090,7090,7090,0
20230703,163500,4781291830,7090,7090,7090,7090,0
20230703,163400,4781291830,7090,7090,7090,7090,0
20230703,163300,4781291830,7090,7090,7090,7090,0
20230703,163200,4781291830,7090,7090,7090,7090,0
20230703,163100,4781291830,7090,7090,7090,7090,0
20230703,163000,4781291830,7090,7090,7090,7090,0
20230703,162900,4781291830,7090,7090,7090,7090,0
20230703,162800,4781291830,7090,7090,7090,7090,0
20230703,162700,4781291830,7090,7090,7090,7090,0
20230703,162600,4781291830,7090,7090,7090,7090,0
20230703,162500,4781291830,7090,7090,7090,7090,0
20230703,162400,4781291830,7090,7090,7090,7090,0
20230703,162300,4781291830,7090,7090,7090,7090,0
20230703,162200,4781291830,7090,7090,7090,7090,0
20230703,162100,4781291830,7090,7090,7090,7090,0
20230703,162000,4781291830,7090,7090,7090,7090,0
20230703,161900,4781291830,7090,7090,7090,7090,0
20230703,161800,4781291830,7090,7090,7090,7090,0
20230703,161700,4781291830,7090,7090,7090,7090,0
20230703,161600,4781291830,7090,7090,7090,7090,0
20230703,161500,4781291830,7090,7090,7090,7090,0
20230703,161400,4781291830,7090,7090,7090,7090,0
20230703,161300,4781291830,7090,7090,7090,7090,0
20230703,161200,4781291830,7090,7090,7090,7090,0
20230703,161100,4781291830,7090,7090,7090,7090,0
20230703,161000,4781291830,7090,7090,7090,7090,0
20230703,160900,4781291830,7090,7090,7090,7090,7179
20230703,160800,4781291830,7090,7090,7090,7090,0
20230703,160700,4781291830,7090,7090,7090,7090,0
20230703,160600,4781291830,7090,7090,7090,7090,0
20230703,160500,4781291830,7090,7090,7090,7090,0
20230703,160400,4781291830,7090,7090,7090,7090,0
20230703,160300,4781291830,7090,7090,7090,7090,0
20230703,160200,4781291830,7090,7090,7090,7090,0
20230703,160100,4781291830,7090,7090,7090,7090,0
20230703,160000,4781291830,7090,7090,7090,7090,0
20230703,155900,4781291830,7090,7090,7090,7090,0
20230703,155800,4781291830,7090,7090,7090,7090,0
20230703,155700,4781291830,7090,7090,7090,7090,0
20230703,155600,4781291830,7090,7090,7090,7090,0
20230703,155500,4781291830,7090,7090,7090,7090,0
20230703,155400,4781291830,7090,7090,7090,7090,0
20230703,155300,4781291830,7090,7090,7090,7090,0
20230703,155200,4781291830,7090,7090,7090,7090,0
20230703,155100,4781291830,7090,7090,7090,7090,0
20230703,155000,4781291830,7090,7090,7090,7090,0
20230703,154900,4781291830,7090,7090,7090,7090,0
20230703,154800,4781291830,7090,7090,7090,7090,0
20230703,154700,4781291830,7090,7090,7090,7090,0
20230703,154600,4781291830,7090,7090,7090,7090,0
20230703,154500,4781291830,7090,7090,7090,7090,0
20230703,154400,4781291830,7090,7090,7090,7090,0
20230703,154300,4781291830,7090,7090,7090,7090,0
20230703,154200,4781291830,7090,7090,7090,7090,0
20230703,154100,4781291830,7090,7090,7090,7090,0
20230703,154000,4781291830,7090,7090,7090,7090,0
20230703,153900,4781291830,7090,7090,7090,7090,7179
20230703,153800,4781291830,7090,7090,7090,7090,0
20230703,153700,4781291830,7090,7090,7090,7090,0
20230703,153600,4781291830,7090,7090,7090,7090,0
20230703,153500,4781291830,7090,7090,7090,7090,0
20230703,153400,4781291830,7090,7090,7090,7090,0
20230703,153300,4781291830,7090,7090,7090,7090,0
20230703,153200,4781291830,7090,7090,7090,7090,0
20230703,153100,4781291830,7090,7090,7090,7090,0
20230703,153000,4781291830,7090,7090,7090,7090,7179
20230703,152900,4730392720,7060,7060,7060,7060,0
20230703,152800,4730392720,7060,7060,7060,7060,0
20230703,152700,4730392720,7060,7060,7060,7060,0
20230703,152600,4730392720,7060,7060,7060,7060,0
20230703,152500,4730392720,7060,7060,7060,7060,0
20230703,152400,4730392720,7060,7060,7060,7060,0
20230703,152300,4730392720,7060,7060,7060,7060,0
20230703,152200,4730392720,7060,7060,7060,7060,0
20230703,152100,4730392720,7060,7060,7060,7060,0
20230703,152000,4730392720,7060,7060,7060,7060,0
20230703,151900,4730392720,7060,7070,7070,7060,577
20230703,151800,4726317310,7070,7070,7080,7070,2771
20230703,151700,4706718110,7070,7070,7080,7060,243
20230703,151600,4704998890,7070,7080,7080,7070,464
20230703,151500,4701718300,7080,7070,7080,7060,208
20230703,151400,4700247450,7080,7080,7080,7080,1
20230703,151300,4700240370,7080,7080,7090,7060,54
20230703,151200,4699858400,7080,7050,7090,7050,4994
20230703,151100,4664562930,7050,7060,7060,7050,3919
20230703,151000,4636923630,7050,7060,7070,7050,8433
20230703,150900,4577453820,7060,7070,7070,7060,1272
20230703,150800,4568472560,7070,7070,7070,7060,1097
20230703,150700,4560725130,7070,7060,7070,7060,864
20230703,150600,4554616670,7060,7070,7070,7060,557
20230703,150500,4550683950,7070,7060,7070,7060,78
20230703,150400,4550132700,7060,7060,7070,7060,159
20230703,150300,4549008770,7070,7080,7080,7070,165
20230703,150200,4547842200,7070,7080,7080,7070,2620
20230703,150100,4529302600,7080,7080,7080,7070,132
20230703,150000,4528368640,7080,7080,7080,7080,405
20230703,145900,4525501240,7080,7090,7090,7080,24
20230703,145800,4525331300,7080,7080,7090,7080,625
20230703,145700,4520906050,7080,7080,7080,7080,101
20230703,145600,4520190970,7080,7080,7080,7080,126
20230703,145500,4519298890,7090,7080,7090,7080,321
20230703,145400,4517026150,7080,7080,7080,7070,1131
20230703,145300,4509019870,7070,7080,7080,7070,2107
20230703,145200,4494113370,7080,7070,7080,7060,484
20230703,145100,4490692480,7070,7060,7070,7060,29
20230703,145000,4490487480,7060,7060,7070,7060,532
20230703,144900,4486726550,7070,7060,7070,7060,61
20230703,144800,4486295880,7070,7060,7070,7060,222
20230703,144700,4484728330,7060,7060,7070,7050,2017
20230703,144600,4470487730,7060,7060,7070,7050,1408
20230703,144500,4460547890,7050,7050,7060,7050,180
20230703,144400,4459278880,7050,7050,7060,7050,192
20230703,144300,4457925270,7050,7050,7060,7050,135
20230703,144200,4456973490,7050,7060,7060,7050,1347
20230703,144100,4447470420,7060,7050,7060,7050,1488
20230703,144000,4436965290,7050,7050,7060,7050,195
20230703,143900,4435590530,7050,7050,7050,7050,10
20230703,143800,4435520030,7050,7040,7050,7040,152
20230703,143700,4434449450,7040,7050,7060,7040,111
20230703,143600,4433666910,7040,7060,7060,7040,5224
20230703,143500,4396835050,7060,7060,7060,7050,2838
20230703,143400,4376798790,7060,7080,7080,7060,88
20230703,143300,4376177380,7080,7080,7080,7080,0
20230703,143200,4376177380,7080,7060,7080,7060,149
20230703,143100,4375125400,7060,7070,7080,7060,1641
20230703,143000,4363532950,7080,7070,7080,7070,1331
20230703,142900,4354111170,7070,7070,7070,7070,193
20230703,142800,4352746660,7070,7070,7070,7070,2299
20230703,142700,4336492730,7070,7060,7070,7060,4
20230703,142600,4336464470,7060,7060,7060,7060,61
20230703,142500,4336033810,7060,7060,7060,7060,262
20230703,142400,4334184090,7050,7050,7050,7050,0
20230703,142300,4334184090,7050,7070,7070,7050,550
20230703,142200,4330296270,7060,7050,7060,7050,3985
20230703,142100,4302185850,7040,7060,7060,7040,3298
20230703,142000,4278942980,7050,7050,7050,7050,1690
20230703,141900,4267028480,7050,7070,7070,7050,256
20230703,141800,4265219580,7050,7060,7060,7050,105
20230703,141700,4264478430,7050,7050,7050,7050,100
20230703,141600,4263773430,7060,7050,7060,7040,981
20230703,141500,4256858300,7040,7060,7070,7040,1319
20230703,141400,4247572310,7040,7080,7090,7040,9076
20230703,141300,4183539380,7070,7080,7090,7070,208
20230703,141200,4182068750,7080,7080,7080,7080,537
20230703,141100,4178266790,7080,7080,7080,7080,556
20230703,141000,4174330310,7080,7080,7090,7080,1825
20230703,140900,4161408880,7080,7090,7090,7080,243
20230703,140800,4159688360,7080,7080,7080,7080,9
20230703,140700,4159624640,7080,7090,7090,7080,3
20230703,140600,4159603390,7080,7090,7090,7080,260
20230703,140500,4157762570,7090,7090,7090,7080,137
20230703,140400,4156792500,7080,7080,7080,7080,0
20230703,140300,4156792500,7080,7090,7100,7080,83
20230703,140200,4156204310,7080,7080,7080,7080,825
20230703,140100,4150363310,7080,7090,7090,7080,108
20230703,140000,4149598090,7080,7090,7090,7080,332
20230703,135900,4147247500,7080,7080,7080,7080,218
20230703,135800,4145704060,7070,7080,7080,7070,151
20230703,135700,4144635460,7080,7070,7080,7070,161
20230703,135600,4143495610,7070,7070,7080,7070,1311
20230703,135500,4134226250,7080,7090,7090,7080,233
20230703,135400,4132576020,7080,7090,7090,7070,156
20230703,135300,4131472000,7080,7080,7090,7070,1088
20230703,135200,4123778230,7090,7100,7100,7090,1674
20230703,135100,4111907150,7100,7100,7100,7100,70
20230703,135000,4111410150,7090,7100,7100,7090,2047
20230703,134900,4096896820,7100,7100,7100,7090,3339
20230703,134800,4073189930,7100,7090,7100,7090,221
20230703,134700,4071622120,7090,7090,7090,7090,10
20230703,134600,4071551220,7090,7090,7090,7090,860
20230703,134500,4065453820,7090,7090,7090,7090,146
20230703,134400,4064418680,7090,7090,7090,7090,4
20230703,134300,4064390320,7090,7090,7090,7080,95
20230703,134200,4063717430,7090,7090,7100,7090,205
20230703,134100,4062262170,7090,7090,7090,7090,1
20230703,134000,4062255080,7080,7080,7080,7080,25
20230703,133900,4062078080,7080,7080,7080,7080,6
20230703,133800,4062035600,7090,7100,7100,7090,165
20230703,133700,4060864570,7100,7070,7100,7070,99
20230703,133600,4060164220,7070,7090,7090,7070,172
20230703,133500,4058946430,7070,7070,7070,7070,1378
20230703,133400,4049203970,7070,7070,7070,7070,0
20230703,133300,4049203970,7070,7090,7090,7070,3002
20230703,133200,4027974420,7090,7080,7090,7080,51
20230703,133100,4027613130,7080,7080,7080,7080,7
20230703,133000,4027563570,7070,7070,7070,7070,168
20230703,132900,4026375810,7070,7080,7090,7070,274
20230703,132800,4024436700,7070,7070,7070,7070,178
20230703,132700,4023178240,7070,7090,7090,7070,2769
20230703,132600,4003577920,7090,7080,7090,7080,62
20230703,132500,4003138840,7090,7090,7090,7080,165
20230703,132400,4001969390,7080,7080,7080,7080,200
20230703,132300,4000553390,7080,7080,7080,7080,27
20230703,132200,4000362230,7080,7080,7080,7080,2922
20230703,132100,3979674470,7080,7090,7100,7080,1868
20230703,132000,3966443670,7090,7090,7090,7090,86
20230703,131900,3965833930,7100,7100,7100,7100,1205
20230703,131800,3957278430,7100,7100,7100,7100,46
20230703,131700,3956951830,7100,7100,7100,7100,100
20230703,131600,3956241830,7100,7090,7100,7090,245
20230703,131500,3954504720,7090,7090,7090,7090,152
20230703,131400,3953427040,7090,7090,7090,7090,238
20230703,131300,3951739620,7100,7090,7100,7090,169
20230703,131200,3950541400,7090,7090,7090,7090,100
20230703,131100,3949832400,7100,7080,7100,7080,455
20230703,131000,3946605770,7080,7080,7080,7080,230
20230703,130900,3944977370,7080,7100,7100,7080,4517
20230703,130800,3912962570,7100,7100,7100,7100,68
20230703,130700,3912479770,7100,7100,7100,7100,363
20230703,130600,3909902470,7110,7110,7110,7110,208
20230703,130500,3908423590,7110,7110,7110,7110,21
20230703,130400,3908274280,7110,7100,7110,7100,166
20230703,130300,3907094680,7100,7100,7110,7100,716
20230703,130200,3902011040,7100,7100,7100,7100,367
20230703,130100,3899405340,7100,7100,7100,7100,438
20230703,130000,3896295540,7100,7100,7100,7100,110
20230703,125900,3895514540,7100,7100,7110,7100,1198
20230703,125800,3887007450,7100,7100,7100,7100,908
20230703,125700,3880560650,7100,7120,7120,7100,431
20230703,125600,3877496510,7120,7120,7120,7120,0
20230703,125500,3877496510,7120,7120,7120,7100,951
20230703,125400,3870727070,7110,7120,7120,7110,369
20230703,125300,3868103410,7120,7120,7120,7120,200
20230703,125200,3866679410,7110,7110,7120,7110,49
20230703,125100,3866330740,7110,7110,7110,7110,121
20230703,125000,3865470430,7120,7120,7120,7120,48
20230703,124900,3865128670,7120,7120,7120,7120,2106
20230703,124800,3850133950,7120,7140,7140,7120,233
20230703,124700,3848470670,7130,7140,7140,7130,210
20230703,124600,3846971370,7130,7140,7140,7130,313
20230703,124500,3844739660,7140,7120,7140,7120,2533
20230703,124400,3826677750,7110,7110,7110,7110,4
20230703,124300,3826649310,7110,7110,7110,7110,796
20230703,124200,3820989750,7110,7120,7120,7100,5597
20230703,124100,3781208280,7130,7120,7130,7120,379
20230703,124000,3778506320,7140,7140,7140,7140,0
20230703,123900,3778506320,7140,7140,7140,7140,2
20230703,123800,3778492040,7120,7120,7120,7120,1478
20230703,123700,3767968680,7120,7120,7120,7120,319
20230703,123600,3765697400,7120,7120,7120,7120,30
20230703,123500,3765483800,7140,7140,7140,7140,420
20230703,123400,3762485000,7130,7120,7130,7120,143
20230703,123300,3761465930,7120,7130,7130,7120,634
20230703,123200,3756945520,7130,7130,7130,7130,491
20230703,123100,3753444690,7120,7120,7130,7110,1048
20230703,123000,3745975160,7120,7130,7130,7120,205
20230703,122900,3744514780,7130,7130,7130,7130,804
20230703,122800,3738782260,7120,7130,7130,7120,383
20230703,122700,3736053300,7130,7130,7130,7130,70
20230703,122600,3735554200,7130,7130,7130,7130,289
20230703,122500,3733493630,7130,7120,7130,7120,1597
20230703,122400,3722108870,7120,7110,7130,7110,545
20230703,122300,3718228790,7110,7130,7130,7110,1505
20230703,122200,3707507180,7110,7120,7130,7110,986
20230703,122100,3700482870,7130,7130,7130,7130,200
20230703,122000,3699056870,7120,7130,7140,7120,1025
20230703,121900,3691750160,7130,7140,7140,7130,530
20230703,121800,3687968260,7130,7140,7140,7130,1882
20230703,121700,3674542070,7140,7140,7140,7140,495
20230703,121600,3671007770,7150,7150,7150,7140,33
20230703,121500,3670771830,7140,7140,7150,7140,356
20230703,121400,3668227990,7140,7150,7150,7140,1333
20230703,121300,3658700800,7150,7150,7150,7140,898
20230703,121200,3652280360,7130,7130,7130,7130,3445
20230703,121100,3627717510,7130,7130,7130,7130,2884
20230703,121000,3607154590,7130,7130,7130,7130,210
20230703,120900,3605657290,7140,7130,7140,7130,657
20230703,120800,3600970340,7130,7140,7140,7120,715
20230703,120700,3595870410,7140,7140,7140,7140,160
20230703,120600,3594728010,7140,7150,7150,7140,45
20230703,120500,3594406600,7140,7150,7150,7130,350
20230703,120400,3591905600,7140,7140,7140,7120,2949
20230703,120300,3570883620,7140,7140,7140,7120,1180
20230703,120200,3562464980,7130,7130,7140,7130,961
20230703,120100,3555607040,7140,7130,7140,7130,952
20230703,120000,3548811060,7130,7130,7140,7130,941
20230703,115900,3542101710,7130,7140,7140,7130,220
20230703,115800,3540531010,7140,7110,7140,7110,1501
20230703,115700,3529839900,7110,7140,7140,7110,172
20230703,115600,3528616240,7140,7140,7140,7140,214
20230703,115500,3527088280,7140,7140,7140,7140,76
20230703,115400,3526545640,7140,7160,7160,7140,3713
20230703,115300,3499993750,7160,7140,7160,7140,5768
20230703,115200,3458780730,7120,7130,7140,7120,815
20230703,115100,3452969460,7130,7130,7130,7130,1279
20230703,115000,3443850190,7110,7120,7120,7110,310
20230703,114900,3441643570,7130,7130,7140,7120,1077
20230703,114800,3433964560,7120,7130,7130,7120,221
20230703,114700,3432389040,7120,7130,7130,7120,268
20230703,114600,3430478860,7120,7140,7140,7120,1312
20230703,114500,3421126390,7140,7140,7150,7130,776
20230703,114400,3415585950,7140,7150,7150,7130,1065
20230703,114300,3407982560,7140,7140,7150,7140,1107
20230703,114200,3400072830,7130,7130,7130,7130,102
20230703,114100,3399345570,7140,7160,7160,7140,2170
20230703,114000,3383829950,7160,7130,7160,7130,3029
20230703,113900,3362183690,7120,7150,7150,7120,2460
20230703,113800,3344636100,7130,7130,7150,7130,776
20230703,113700,3339100220,7130,7130,7130,7130,387
20230703,113600,3336340910,7140,7140,7140,7130,214
20230703,113500,3334813260,7140,7160,7160,7140,720
20230703,113400,3329662140,7160,7150,7170,7150,2207
20230703,113300,3313859880,7150,7140,7150,7130,4815
20230703,113200,3279470010,7130,7150,7150,7130,1222
20230703,113100,3270747000,7150,7160,7160,7150,1063
20230703,113000,3263136530,7160,7150,7170,7150,9501
20230703,112900,3195082150,7140,7130,7150,7120,10795
20230703,112800,3117984570,7120,7090,7120,7090,6604
20230703,112700,3070999330,7090,7090,7090,7080,3876
20230703,112600,3043522320,7090,7110,7110,7090,332
20230703,112500,3041166930,7110,7090,7110,7090,1156
20230703,112400,3032947890,7090,7090,7110,7090,166
20230703,112300,3031769610,7110,7080,7110,7070,7190
20230703,112200,2980706020,7080,7080,7080,7080,327
20230703,112100,2978390860,7090,7090,7090,7090,767
20230703,112000,2972952830,7090,7100,7100,7090,106
20230703,111900,2972201280,7100,7090,7100,7090,912
20230703,111800,2965729700,7090,7100,7100,7090,95
20230703,111700,2965056140,7090,7090,7090,7090,14
20230703,111600,2964956880,7090,7090,7090,7090,100
20230703,111500,2964247880,7090,7090,7090,7090,103
20230703,111400,2963517610,7100,7100,7100,7100,0
20230703,111300,2963517610,7100,7100,7100,7100,411
20230703,111200,2960599510,7080,7080,7100,7080,314
20230703,111100,2958376370,7080,7100,7110,7080,962
20230703,111000,2951543690,7100,7110,7110,7100,500
20230703,110900,2947990370,7090,7090,7100,7080,4583
20230703,110800,2915469750,7080,7070,7080,7070,120
20230703,110700,2914620950,7070,7090,7090,7070,8762
20230703,110600,2852585080,7080,7090,7090,7080,554
20230703,110500,2848658770,7090,7090,7090,7090,1448
20230703,110400,2838392450,7090,7090,7090,7080,93
20230703,110300,2837733750,7090,7080,7110,7060,5098
20230703,110200,2801550230,7080,7080,7080,7080,60
20230703,110100,2801125430,7080,7070,7080,7060,724
20230703,110000,2796003250,7070,7080,7080,7070,468
20230703,105900,2792693250,7080,7080,7080,7070,456
20230703,105800,2789465010,7090,7090,7090,7090,1
20230703,105700,2789457920,7090,7100,7100,7090,238
20230703,105600,2787770470,7100,7090,7100,7090,389
20230703,105500,2785008980,7090,7070,7090,7070,5254
20230703,105400,2747770040,7070,7090,7090,7070,1059
20230703,105300,2740270910,7090,7070,7090,7070,725
20230703,105200,2735133660,7070,7070,7080,7070,1269
20230703,105100,2726150650,7070,7070,7080,7070,2309
20230703,105000,2709816010,7060,7070,7070,7050,1455
20230703,104900,2699544190,7070,7050,7070,7050,21
20230703,104800,2699395740,7070,7070,7070,7070,101
20230703,104700,2698681670,7040,7040,7040,7040,54
20230703,104600,2698301510,7040,7040,7040,7040,160
20230703,104500,2697175110,7040,7070,7070,7040,4337
20230703,104400,2666623660,7070,7080,7080,7060,465
20230703,104300,2663336070,7070,7060,7070,7060,551
20230703,104200,2659441170,7070,7050,7070,7050,1136
20230703,104100,2651411720,7060,7030,7060,7030,8954
20230703,104000,2588311230,7030,7030,7030,7030,600
20230703,103900,2584093230,7030,7050,7050,7030,1758
20230703,103800,2571719900,7040,7040,7040,7040,171
20230703,103700,2570516060,7040,7040,7050,7040,1042
20230703,103600,2563180370,7040,7050,7050,7040,577
20230703,103500,2559112530,7050,7040,7050,7040,559
20230703,103400,2555171670,7050,7040,7060,7040,4361
20230703,103300,2524442440,7030,7040,7040,7030,102
20230703,103200,2523724380,7030,7030,7030,7030,34
20230703,103100,2523485360,7030,7020,7030,7020,514
20230703,103000,2519871960,7020,7020,7040,7020,1292
20230703,102900,2510801920,7040,7020,7040,7020,181
20230703,102800,2509530780,7020,7020,7020,7010,6886
20230703,102700,2461204230,7020,7020,7020,7020,837
20230703,102600,2455328490,7020,7050,7050,7020,706
20230703,102500,2450371460,7050,7030,7050,7020,3064
20230703,102400,2428816880,7030,7030,7030,7030,737
20230703,102300,2423635770,7030,7030,7030,7030,286
20230703,102200,2421625190,7030,7030,7030,7030,61
20230703,102100,2421196360,7030,7030,7030,7030,242
20230703,102000,2419495100,7020,7020,7020,7020,102
20230703,101900,2418779060,7040,7040,7040,7040,162
20230703,101800,2417638580,7020,7020,7020,7010,2115
20230703,101700,2402811240,7010,7030,7030,7010,9092
20230703,101600,2339061640,7030,7030,7040,7020,3428
20230703,101500,2314963100,7030,7030,7030,7030,201
20230703,101400,2313550070,7030,7020,7030,7020,242
20230703,101300,2311850010,7020,7010,7020,7010,2686
20230703,101200,2293004520,7010,7020,7030,7010,7493
20230703,101100,2240410600,7030,7050,7050,7020,446
20230703,101000,2237276080,7050,7050,7050,7040,449
20230703,100900,2234110720,7020,7020,7060,7020,1504
20230703,100800,2223510150,7020,7020,7030,7020,125
20230703,100700,2222631650,7020,7020,7020,7020,1015
20230703,100600,2215506350,7020,7030,7030,7020,2182
20230703,100500,2200167120,7040,7050,7050,7040,1190
20230703,100400,2191783420,7060,7060,7060,7040,3355
20230703,100300,2168155170,7050,7070,7070,7050,1152
20230703,100200,2160032530,7070,7060,7070,7050,2563
20230703,100100,2141939040,7050,7050,7050,7040,1358
20230703,100000,2132370580,7050,7040,7050,7040,461
20230703,095900,2129124830,7040,7030,7050,7030,679
20230703,095800,2124347810,7020,7010,7020,7010,949
20230703,095700,2117687140,7010,7010,7010,7010,3007
20230703,095600,2096608070,7010,7020,7020,7010,583
20230703,095500,2092518590,7020,7030,7030,7020,904
20230703,095400,2086166370,7030,7010,7060,7010,161
20230703,095300,2085036290,7010,7020,7020,7000,3875
20230703,095200,2057872930,7010,7030,7030,7010,9779
20230703,095100,1989247230,7060,7060,7060,7020,2050
20230703,095000,1974854640,7030,7030,7040,7030,3322
20230703,094900,1951497510,7010,7000,7030,6990,2485
20230703,094800,1934077110,7000,7080,7080,6990,17804
20230703,094700,1808969250,7050,7060,7080,7050,12829
20230703,094600,1718396600,7080,7090,7090,7060,1306
20230703,094500,1709152870,7070,7090,7120,7070,11867
20230703,094400,1625010390,7100,7080,7100,7080,2993
20230703,094300,1603772450,7100,7120,7130,7080,10024
20230703,094200,1532570040,7110,7110,7130,7100,1677
20230703,094100,1520633610,7100,7120,7130,7100,2395
20230703,094000,1503582750,7100,7110,7130,7100,8029
20230703,093900,1446411300,7130,7110,7150,7110,4947
20230703,093800,1411103730,7120,7080,7120,7080,5039
20230703,093700,1375356630,7090,7090,7090,7080,2678
20230703,093600,1356376290,7080,7100,7100,7080,1867
20230703,093500,1343140900,7080,7100,7100,7080,4757
20230703,093400,1309399980,7100,7110,7110,7090,6437
20230703,093300,1263729790,7090,7110,7130,7090,9248
20230703,093200,1198054000,7130,7120,7130,7110,6626
20230703,093100,1150857030,7130,7120,7140,7120,4157
20230703,093000,1121212030,7120,7150,7150,7110,7650
20230703,092900,1066703690,7160,7140,7170,7120,11390
20230703,092800,985297450,7140,7090,7140,7080,19533
20230703,092700,846435120,7090,7090,7100,7090,210
20230703,092600,844945200,7090,7090,7100,7080,4825
20230703,092500,810722940,7090,7080,7090,7080,657
20230703,092400,806064880,7090,7110,7110,7090,1239
20230703,092300,797270430,7110,7120,7120,7110,1365
20230703,092200,787564920,7120,7120,7130,7120,3152
20230703,092100,765117090,7110,7080,7130,7070,6624
20230703,092000,718059770,7070,7090,7090,7070,1591
20230703,091900,706784740,7100,7120,7120,7100,1683
20230703,091800,694835080,7120,7110,7120,7090,6118
20230703,091700,651374420,7120,7130,7130,7110,651
20230703,091600,646739730,7130,7130,7140,7120,3872
20230703,091500,619125250,7130,7070,7130,7070,10901
20230703,091400,541614880,7070,7050,7080,7050,1951
20230703,091300,527840150,7050,7060,7090,7050,1663
20230703,091200,516093430,7060,7100,7110,7060,1735
20230703,091100,503804980,7100,7070,7120,7070,13857
20230703,091000,405523570,7040,7020,7050,7010,7836
20230703,090900,350412550,7020,7040,7040,7020,2456
20230703,090800,333143190,7040,7050,7050,7030,2226
20230703,090700,317459250,7050,7050,7050,7050,3753
20230703,090600,291000600,7080,7040,7080,7030,7432
20230703,090500,238525420,7050,7070,7070,7050,2184
20230703,090400,223103620,7060,7090,7090,7060,1077
20230703,090300,215486350,7090,7060,7090,7040,9729
20230703,090200,146740770,7060,7040,7070,7030,6329
20230703,090100,102063580,7040,7000,7070,6980,9733
20230703,090000,33550200,7000,6980,7030,6980,4795