stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,201300,1878496400,7100,7100,7100,7100,5000
20230703,201200,1878496400,7100,7100,7100,7100,0
20230703,201100,1878496400,7100,7100,7100,7100,0
20230703,201000,1878496400,7100,7100,7100,7100,0
20230703,200900,1878496400,7100,7100,7100,7100,0
20230703,200800,1878496400,7100,7100,7100,7100,0
20230703,200700,1878496400,7100,7100,7100,7100,0
20230703,200600,1878496400,7100,7100,7100,7100,0
20230703,200500,1878496400,7100,7100,7100,7100,0
20230703,200400,1878496400,7100,7100,7100,7100,0
20230703,200300,1878496400,7100,7100,7100,7100,0
20230703,200200,1878496400,7100,7100,7100,7100,0
20230703,200100,1878496400,7100,7100,7100,7100,0
20230703,200000,1878496400,7100,7100,7100,7100,0
20230703,195900,1878496400,7100,7100,7100,7100,0
20230703,195800,1878496400,7100,7100,7100,7100,0
20230703,195700,1878496400,7100,7100,7100,7100,0
20230703,195600,1878496400,7100,7100,7100,7100,0
20230703,195500,1878496400,7100,7100,7100,7100,0
20230703,195400,1878496400,7100,7100,7100,7100,0
20230703,195300,1878496400,7100,7100,7100,7100,0
20230703,195200,1878496400,7100,7100,7100,7100,0
20230703,195100,1878496400,7100,7100,7100,7100,0
20230703,195000,1878496400,7100,7100,7100,7100,0
20230703,194900,1878496400,7100,7100,7100,7100,0
20230703,194800,1878496400,7100,7100,7100,7100,0
20230703,194700,1878496400,7100,7100,7100,7100,0
20230703,194600,1878496400,7100,7100,7100,7100,0
20230703,194500,1878496400,7100,7100,7100,7100,0
20230703,194400,1878496400,7100,7100,7100,7100,0
20230703,194300,1878496400,7100,7100,7100,7100,5000
20230703,194200,1878496400,7100,7100,7100,7100,0
20230703,194100,1878496400,7100,7100,7100,7100,0
20230703,194000,1878496400,7100,7100,7100,7100,0
20230703,193900,1878496400,7100,7100,7100,7100,0
20230703,193800,1878496400,7100,7100,7100,7100,0
20230703,193700,1878496400,7100,7100,7100,7100,0
20230703,193600,1878496400,7100,7100,7100,7100,0
20230703,193500,1878496400,7100,7100,7100,7100,0
20230703,193400,1878496400,7100,7100,7100,7100,0
20230703,193300,1878496400,7100,7100,7100,7100,0
20230703,193200,1878496400,7100,7100,7100,7100,0
20230703,193100,1878496400,7100,7100,7100,7100,0
20230703,193000,1878496400,7100,7100,7100,7100,0
20230703,192900,1878496400,7100,7100,7100,7100,0
20230703,192800,1878496400,7100,7100,7100,7100,0
20230703,192700,1878496400,7100,7100,7100,7100,0
20230703,192600,1878496400,7100,7100,7100,7100,0
20230703,192500,1878496400,7100,7100,7100,7100,0
20230703,192400,1878496400,7100,7100,7100,7100,0
20230703,192300,1878496400,7100,7100,7100,7100,0
20230703,192200,1878496400,7100,7100,7100,7100,0
20230703,192100,1878496400,7100,7100,7100,7100,0
20230703,192000,1878496400,7100,7100,7100,7100,0
20230703,191900,1878496400,7100,7100,7100,7100,0
20230703,191800,1878496400,7100,7100,7100,7100,0
20230703,191700,1878496400,7100,7100,7100,7100,0
20230703,191600,1878496400,7100,7100,7100,7100,0
20230703,191500,1878496400,7100,7100,7100,7100,0
20230703,191400,1878496400,7100,7100,7100,7100,0
20230703,191300,1878496400,7100,7100,7100,7100,5000
20230703,191200,1878496400,7100,7100,7100,7100,0
20230703,191100,1878496400,7100,7100,7100,7100,0
20230703,191000,1878496400,7100,7100,7100,7100,0
20230703,190900,1878496400,7100,7100,7100,7100,0
20230703,190800,1878496400,7100,7100,7100,7100,0
20230703,190700,1878496400,7100,7100,7100,7100,0
20230703,190600,1878496400,7100,7100,7100,7100,0
20230703,190500,1878496400,7100,7100,7100,7100,0
20230703,190400,1878496400,7100,7100,7100,7100,0
20230703,190300,1878496400,7100,7100,7100,7100,0
20230703,190200,1878496400,7100,7100,7100,7100,0
20230703,190100,1878496400,7100,7100,7100,7100,0
20230703,190000,1878496400,7100,7100,7100,7100,0
20230703,185900,1878496400,7100,7100,7100,7100,0
20230703,185800,1878496400,7100,7100,7100,7100,0
20230703,185700,1878496400,7100,7100,7100,7100,0
20230703,185600,1878496400,7100,7100,7100,7100,0
20230703,185500,1878496400,7100,7100,7100,7100,0
20230703,185400,1878496400,7100,7100,7100,7100,0
20230703,185300,1878496400,7100,7100,7100,7100,0
20230703,185200,1878496400,7100,7100,7100,7100,0
20230703,185100,1878496400,7100,7100,7100,7100,0
20230703,185000,1878496400,7100,7100,7100,7100,0
20230703,184900,1878496400,7100,7100,7100,7100,0
20230703,184800,1878496400,7100,7100,7100,7100,0
20230703,184700,1878496400,7100,7100,7100,7100,0
20230703,184600,1878496400,7100,7100,7100,7100,0
20230703,184500,1878496400,7100,7100,7100,7100,0
20230703,184400,1878496400,7100,7100,7100,7100,0
20230703,184300,1878496400,7100,7100,7100,7100,5000
20230703,184200,1878496400,7100,7100,7100,7100,0
20230703,184100,1878496400,7100,7100,7100,7100,0
20230703,184000,1878496400,7100,7100,7100,7100,0
20230703,183900,1878496400,7100,7100,7100,7100,0
20230703,183800,1878496400,7100,7100,7100,7100,0
20230703,183700,1878496400,7100,7100,7100,7100,0
20230703,183600,1878496400,7100,7100,7100,7100,0
20230703,183500,1878496400,7100,7100,7100,7100,0
20230703,183400,1878496400,7100,7100,7100,7100,0
20230703,183300,1878496400,7100,7100,7100,7100,0
20230703,183200,1878496400,7100,7100,7100,7100,0
20230703,183100,1878496400,7100,7100,7100,7100,0
20230703,183000,1878496400,7100,7100,7100,7100,0
20230703,182900,1878496400,7100,7100,7100,7100,0
20230703,182800,1878496400,7100,7100,7100,7100,0
20230703,182700,1878496400,7100,7100,7100,7100,0
20230703,182600,1878496400,7100,7100,7100,7100,0
20230703,182500,1878496400,7100,7100,7100,7100,0
20230703,182400,1878496400,7100,7100,7100,7100,0
20230703,182300,1878496400,7100,7100,7100,7100,0
20230703,182200,1878496400,7100,7100,7100,7100,0
20230703,182100,1878496400,7100,7100,7100,7100,0
20230703,182000,1878496400,7100,7100,7100,7100,0
20230703,181900,1878496400,7100,7100,7100,7100,0
20230703,181800,1878496400,7100,7100,7100,7100,0
20230703,181700,1878496400,7100,7100,7100,7100,0
20230703,181600,1878496400,7100,7100,7100,7100,0
20230703,181500,1878496400,7100,7100,7100,7100,0
20230703,181400,1878496400,7100,7100,7100,7100,0
20230703,181300,1878496400,7100,7100,7100,7100,5000
20230703,181200,1878496400,7100,7100,7100,7100,0
20230703,181100,1878496400,7100,7100,7100,7100,0
20230703,181000,1878496400,7100,7100,7100,7100,0
20230703,180900,1878496400,7100,7100,7100,7100,0
20230703,180800,1878496400,7100,7100,7100,7100,0
20230703,180700,1878496400,7100,7100,7100,7100,0
20230703,180600,1878496400,7100,7100,7100,7100,0
20230703,180500,1878496400,7100,7100,7100,7100,0
20230703,180400,1878496400,7100,7100,7100,7100,0
20230703,180300,1878496400,7100,7100,7100,7100,0
20230703,180200,1878496400,7100,7100,7100,7100,0
20230703,180100,1878496400,7100,7100,7100,7100,0
20230703,180000,1878496400,7100,7100,7100,7100,0
20230703,175900,1878496400,7100,7100,7100,7100,0
20230703,175800,1878496400,7100,7100,7100,7100,0
20230703,175700,1878496400,7100,7100,7100,7100,0
20230703,175600,1878496400,7100,7100,7100,7100,0
20230703,175500,1878496400,7100,7100,7100,7100,0
20230703,175400,1878496400,7100,7100,7100,7100,0
20230703,175300,1878496400,7100,7100,7100,7100,0
20230703,175200,1878496400,7100,7100,7100,7100,0
20230703,175100,1878496400,7100,7100,7100,7100,0
20230703,175000,1878496400,7100,7100,7100,7100,0
20230703,174900,1878496400,7100,7100,7100,7100,0
20230703,174800,1878496400,7100,7100,7100,7100,0
20230703,174700,1878496400,7100,7100,7100,7100,0
20230703,174600,1878496400,7100,7100,7100,7100,0
20230703,174500,1878496400,7100,7100,7100,7100,0
20230703,174400,1878496400,7100,7100,7100,7100,0
20230703,174300,1878496400,7100,7100,7100,7100,5000
20230703,174200,1878496400,7100,7100,7100,7100,0
20230703,174100,1878496400,7100,7100,7100,7100,0
20230703,174000,1878496400,7100,7100,7100,7100,0
20230703,173900,1878496400,7100,7100,7100,7100,0
20230703,173800,1878496400,7100,7100,7100,7100,0
20230703,173700,1878496400,7100,7100,7100,7100,0
20230703,173600,1878496400,7100,7100,7100,7100,0
20230703,173500,1878496400,7100,7100,7100,7100,0
20230703,173400,1878496400,7100,7100,7100,7100,0
20230703,173300,1878496400,7100,7100,7100,7100,0
20230703,173200,1878496400,7100,7100,7100,7100,0
20230703,173100,1878496400,7100,7100,7100,7100,0
20230703,173000,1878496400,7100,7100,7100,7100,0
20230703,172900,1878496400,7100,7100,7100,7100,0
20230703,172800,1878496400,7100,7100,7100,7100,0
20230703,172700,1878496400,7100,7100,7100,7100,0
20230703,172600,1878496400,7100,7100,7100,7100,0
20230703,172500,1878496400,7100,7100,7100,7100,0
20230703,172400,1878496400,7100,7100,7100,7100,0
20230703,172300,1878496400,7100,7100,7100,7100,0
20230703,172200,1878496400,7100,7100,7100,7100,0
20230703,172100,1878496400,7100,7100,7100,7100,0
20230703,172000,1878496400,7100,7100,7100,7100,0
20230703,171900,1878496400,7100,7100,7100,7100,0
20230703,171800,1878496400,7100,7100,7100,7100,0
20230703,171700,1878496400,7100,7100,7100,7100,0
20230703,171600,1878496400,7100,7100,7100,7100,0
20230703,171500,1878496400,7100,7100,7100,7100,0
20230703,171400,1878496400,7100,7100,7100,7100,0
20230703,171300,1878496400,7100,7100,7100,7100,5000
20230703,171200,1878496400,7100,7100,7100,7100,0
20230703,171100,1878496400,7100,7100,7100,7100,0
20230703,171000,1878496400,7100,7100,7100,7100,0
20230703,170900,1878496400,7100,7100,7100,7100,0
20230703,170800,1878496400,7100,7100,7100,7100,0
20230703,170700,1878496400,7100,7100,7100,7100,0
20230703,170600,1878496400,7100,7100,7100,7100,0
20230703,170500,1878496400,7100,7100,7100,7100,0
20230703,170400,1878496400,7100,7100,7100,7100,0
20230703,170300,1878496400,7100,7100,7100,7100,0
20230703,170200,1878496400,7100,7100,7100,7100,0
20230703,170100,1878496400,7100,7100,7100,7100,0
20230703,170000,1878496400,7100,7100,7100,7100,0
20230703,165900,1878496400,7100,7100,7100,7100,0
20230703,165800,1878496400,7100,7100,7100,7100,0
20230703,165700,1878496400,7100,7100,7100,7100,0
20230703,165600,1878496400,7100,7100,7100,7100,0
20230703,165500,1878496400,7100,7100,7100,7100,0
20230703,165400,1878496400,7100,7100,7100,7100,0
20230703,165300,1878496400,7100,7100,7100,7100,0
20230703,165200,1878496400,7100,7100,7100,7100,0
20230703,165100,1878496400,7100,7100,7100,7100,0
20230703,165000,1878496400,7100,7100,7100,7100,0
20230703,164900,1878496400,7100,7100,7100,7100,0
20230703,164800,1878496400,7100,7100,7100,7100,0
20230703,164700,1878496400,7100,7100,7100,7100,0
20230703,164600,1878496400,7100,7100,7100,7100,0
20230703,164500,1878496400,7100,7100,7100,7100,0
20230703,164400,1878496400,7100,7100,7100,7100,0
20230703,164300,1878496400,7100,7100,7100,7100,5000
20230703,164200,1878496400,7100,7100,7100,7100,0
20230703,164100,1878496400,7100,7100,7100,7100,0
20230703,164000,1878496400,7100,7100,7100,7100,0
20230703,163900,1878496400,7100,7100,7100,7100,0
20230703,163800,1878496400,7100,7100,7100,7100,0
20230703,163700,1878496400,7100,7100,7100,7100,0
20230703,163600,1878496400,7100,7100,7100,7100,0
20230703,163500,1878496400,7100,7100,7100,7100,0
20230703,163400,1878496400,7100,7100,7100,7100,0
20230703,163300,1878496400,7100,7100,7100,7100,0
20230703,163200,1878496400,7100,7100,7100,7100,0
20230703,163100,1878496400,7100,7100,7100,7100,0
20230703,163000,1878496400,7100,7100,7100,7100,0
20230703,162900,1878496400,7100,7100,7100,7100,0
20230703,162800,1878496400,7100,7100,7100,7100,0
20230703,162700,1878496400,7100,7100,7100,7100,0
20230703,162600,1878496400,7100,7100,7100,7100,0
20230703,162500,1878496400,7100,7100,7100,7100,0
20230703,162400,1878496400,7100,7100,7100,7100,0
20230703,162300,1878496400,7100,7100,7100,7100,0
20230703,162200,1878496400,7100,7100,7100,7100,0
20230703,162100,1878496400,7100,7100,7100,7100,0
20230703,162000,1878496400,7100,7100,7100,7100,0
20230703,161900,1878496400,7100,7100,7100,7100,0
20230703,161800,1878496400,7100,7100,7100,7100,0
20230703,161700,1878496400,7100,7100,7100,7100,0
20230703,161600,1878496400,7100,7100,7100,7100,0
20230703,161500,1878496400,7100,7100,7100,7100,0
20230703,161400,1878496400,7100,7100,7100,7100,0
20230703,161300,1878496400,7100,7100,7100,7100,5000
20230703,161200,1878496400,7100,7100,7100,7100,0
20230703,161100,1878496400,7100,7100,7100,7100,0
20230703,161000,1878496400,7100,7100,7100,7100,0
20230703,160900,1878496400,7100,7100,7100,7100,0
20230703,160800,1878496400,7100,7100,7100,7100,0
20230703,160700,1878496400,7100,7100,7100,7100,0
20230703,160600,1878496400,7100,7100,7100,7100,0
20230703,160500,1878496400,7100,7100,7100,7100,0
20230703,160400,1878496400,7100,7100,7100,7100,0
20230703,160300,1878496400,7100,7100,7100,7100,0
20230703,160200,1878496400,7100,7100,7100,7100,0
20230703,160100,1878496400,7100,7100,7100,7100,0
20230703,160000,1878496400,7100,7100,7100,7100,0
20230703,155900,1878496400,7100,7100,7100,7100,0
20230703,155800,1878496400,7100,7100,7100,7100,0
20230703,155700,1878496400,7100,7100,7100,7100,0
20230703,155600,1878496400,7100,7100,7100,7100,0
20230703,155500,1878496400,7100,7100,7100,7100,0
20230703,155400,1878496400,7100,7100,7100,7100,0
20230703,155300,1878496400,7100,7100,7100,7100,0
20230703,155200,1878496400,7100,7100,7100,7100,0
20230703,155100,1878496400,7100,7100,7100,7100,0
20230703,155000,1878496400,7100,7100,7100,7100,0
20230703,154900,1878496400,7100,7100,7100,7100,0
20230703,154800,1878496400,7100,7100,7100,7100,0
20230703,154700,1878496400,7100,7100,7100,7100,0
20230703,154600,1878496400,7100,7100,7100,7100,0
20230703,154500,1878496400,7100,7100,7100,7100,0
20230703,154400,1878496400,7100,7100,7100,7100,0
20230703,154300,1878496400,7100,7100,7100,7100,5000
20230703,154200,1878496400,7100,7100,7100,7100,0
20230703,154100,1878496400,7100,7100,7100,7100,0
20230703,154000,1878496400,7100,7100,7100,7100,0
20230703,153900,1878496400,7100,7100,7100,7100,0
20230703,153800,1878496400,7100,7100,7100,7100,0
20230703,153700,1878496400,7100,7100,7100,7100,0
20230703,153600,1878496400,7100,7100,7100,7100,0
20230703,153500,1878496400,7100,7100,7100,7100,0
20230703,153400,1878496400,7100,7100,7100,7100,0
20230703,153300,1878496400,7100,7100,7100,7100,0
20230703,153200,1878496400,7100,7100,7100,7100,0
20230703,153100,1878496400,7100,7100,7100,7100,0
20230703,153000,1878496400,7100,7100,7100,7100,5000
20230703,152900,1842996400,7100,7100,7100,7100,0
20230703,152800,1842996400,7100,7100,7100,7100,0
20230703,152700,1842996400,7100,7100,7100,7100,0
20230703,152600,1842996400,7100,7100,7100,7100,0
20230703,152500,1842996400,7100,7100,7100,7100,0
20230703,152400,1842996400,7100,7100,7100,7100,0
20230703,152300,1842996400,7100,7100,7100,7100,0
20230703,152200,1842996400,7100,7100,7100,7100,0
20230703,152100,1842996400,7100,7100,7100,7100,0
20230703,152000,1842996400,7100,7100,7100,7100,0
20230703,151900,1842996400,7100,7110,7120,7100,257
20230703,151800,1841168460,7110,7100,7110,7100,121
20230703,151700,1840308930,7090,7110,7110,7090,1147
20230703,151600,1832170140,7110,7120,7130,7110,240
20230703,151500,1830463630,7130,7110,7130,7110,165
20230703,151400,1829290460,7120,7110,7120,7100,3985
20230703,151300,1800996820,7100,7120,7120,7100,1358
20230703,151200,1791337780,7120,7130,7140,7120,407
20230703,151100,1788438040,7140,7140,7140,7140,12
20230703,151000,1788352360,7130,7150,7150,7130,504
20230703,150900,1784753160,7150,7160,7160,7150,975
20230703,150800,1777781340,7160,7160,7160,7160,4
20230703,150700,1777752700,7160,7150,7160,7150,60
20230703,150600,1777323480,7150,7150,7150,7150,142
20230703,150500,1776308180,7150,7150,7150,7150,513
20230703,150400,1772640230,7150,7160,7200,7150,413
20230703,150300,1769682980,7150,7160,7160,7150,24
20230703,150200,1769511220,7160,7150,7160,7150,44
20230703,150100,1769196490,7150,7150,7150,7150,4
20230703,150000,1769167890,7150,7160,7160,7150,1891
20230703,145900,1755643590,7150,7160,7160,7150,292
20230703,145800,1753552930,7160,7160,7160,7160,30
20230703,145700,1753338130,7160,7160,7160,7160,32
20230703,145600,1753109010,7170,7170,7170,7160,393
20230703,145500,1750291790,7170,7170,7170,7160,26
20230703,145400,1750105390,7170,7170,7170,7170,1704
20230703,145300,1737887710,7170,7170,7170,7170,30
20230703,145200,1737672610,7170,7170,7170,7170,4
20230703,145100,1737643930,7170,7180,7180,7170,452
20230703,145000,1734401730,7200,7180,7200,7180,488
20230703,144900,1730888510,7180,7170,7180,7170,798
20230703,144800,1725166830,7170,7170,7170,7170,323
20230703,144700,1722850920,7160,7160,7160,7160,83
20230703,144600,1722256640,7160,7160,7160,7160,42
20230703,144500,1721955920,7160,7160,7160,7160,186
20230703,144400,1720624160,7160,7170,7180,7160,734
20230703,144300,1715364670,7170,7160,7170,7160,6
20230703,144200,1715321690,7160,7160,7160,7160,38
20230703,144100,1715049610,7170,7170,7180,7170,225
20230703,144000,1713436350,7170,7180,7180,7170,68
20230703,143900,1712948590,7170,7170,7170,7170,6
20230703,143800,1712905570,7170,7170,7170,7170,35
20230703,143700,1712654620,7170,7170,7170,7170,43
20230703,143600,1712346310,7180,7170,7180,7170,307
20230703,143500,1710142160,7170,7160,7170,7160,25
20230703,143400,1709963130,7160,7160,7160,7160,6
20230703,143300,1709920170,7160,7160,7160,7160,32
20230703,143200,1709691050,7170,7160,7170,7160,5
20230703,143100,1709655240,7160,7160,7160,7160,27
20230703,143000,1709461920,7160,7160,7160,7160,4
20230703,142900,1709433280,7160,7160,7160,7160,29
20230703,142800,1709225640,7160,7150,7160,7150,189
20230703,142700,1707872610,7140,7120,7140,7120,155
20230703,142600,1706766190,7120,7120,7130,7120,133
20230703,142500,1705819200,7120,7130,7130,7120,37
20230703,142400,1705555690,7130,7150,7150,7130,26
20230703,142300,1705369810,7150,7160,7160,7150,56
20230703,142200,1704969390,7160,7160,7160,7160,59
20230703,142100,1704546950,7160,7160,7160,7160,4
20230703,142000,1704518310,7160,7170,7170,7160,31
20230703,141900,1704296310,7160,7160,7160,7160,25
20230703,141800,1704117310,7160,7170,7170,7160,74
20230703,141700,1703587090,7160,7180,7180,7160,2453
20230703,141600,1686005330,7180,7180,7180,7180,5
20230703,141500,1685969430,7180,7180,7180,7180,61
20230703,141400,1685531450,7180,7190,7190,7180,55
20230703,141300,1685136050,7190,7190,7190,7190,78
20230703,141200,1684575230,7190,7210,7210,7190,57
20230703,141100,1684165010,7210,7210,7210,7210,452
20230703,141000,1680906090,7210,7250,7250,7210,982
20230703,140900,1673811300,7230,7230,7250,7230,2906
20230703,140800,1652747450,7230,7230,7240,7230,849
20230703,140700,1646601570,7230,7210,7230,7210,865
20230703,140600,1640347880,7220,7210,7220,7210,31
20230703,140500,1640124320,7210,7220,7220,7210,227
20230703,140400,1638486650,7210,7210,7210,7210,128
20230703,140300,1637563770,7210,7220,7220,7210,295
20230703,140200,1635434280,7220,7190,7220,7190,726
20230703,140100,1630205860,7200,7190,7200,7190,222
20230703,140000,1628609670,7190,7190,7190,7190,30
20230703,135900,1628393970,7200,7210,7210,7200,235
20230703,135800,1626701640,7200,7210,7210,7200,47
20230703,135700,1626363180,7220,7200,7220,7200,75
20230703,135600,1625822190,7210,7200,7210,7200,60
20230703,135500,1625390130,7210,7190,7210,7190,543
20230703,135400,1621475760,7200,7200,7200,7200,1
20230703,135300,1621468560,7200,7190,7200,7190,86
20230703,135200,1620849710,7200,7190,7200,7190,167
20230703,135100,1619648880,7190,7190,7190,7190,67
20230703,135000,1619167150,7170,7170,7180,7170,92
20230703,134900,1618507210,7170,7170,7170,7170,28
20230703,134800,1618306450,7170,7170,7190,7170,42
20230703,134700,1618005070,7170,7170,7170,7170,6
20230703,134600,1617962050,7160,7160,7160,7160,29
20230703,134500,1617754410,7160,7170,7200,7160,1410
20230703,134400,1607606270,7160,7160,7170,7160,42
20230703,134300,1607305430,7170,7170,7170,7160,9
20230703,134200,1607240960,7170,7170,7170,7160,29
20230703,134100,1607033260,7160,7160,7160,7160,8
20230703,134000,1606975980,7170,7160,7170,7160,42
20230703,133900,1606675240,7160,7160,7160,7160,5
20230703,133800,1606639440,7160,7160,7170,7160,40
20230703,133700,1606353000,7160,7160,7160,7160,21
20230703,133600,1606202640,7190,7170,7190,7170,39
20230703,133500,1605922310,7170,7170,7170,7170,46
20230703,133400,1605592490,7180,7170,7180,7170,299
20230703,133300,1603445920,7170,7160,7170,7160,293
20230703,133200,1601345340,7150,7150,7150,7150,0
20230703,133100,1601345340,7150,7120,7210,7120,1906
20230703,133000,1587656530,7120,7130,7130,7120,9
20230703,132900,1587592410,7120,7130,7130,7120,34
20230703,132800,1587350270,7120,7120,7130,7120,128
20230703,132700,1586438860,7120,7130,7130,7120,392
20230703,132600,1583643990,7130,7130,7130,7130,20
20230703,132500,1583501390,7130,7130,7130,7130,8
20230703,132400,1583444350,7130,7140,7150,7130,524
20230703,132300,1579700430,7130,7130,7130,7130,8
20230703,132200,1579643390,7130,7150,7150,7130,618
20230703,132100,1575225170,7150,7150,7150,7150,4
20230703,132000,1575196570,7150,7150,7150,7150,23
20230703,131900,1575032120,7150,7150,7150,7150,104
20230703,131800,1574288520,7150,7150,7200,7150,651
20230703,131700,1569611130,7150,7150,7150,7150,28
20230703,131600,1569410930,7160,7160,7160,7160,30
20230703,131500,1569196130,7160,7160,7170,7160,50
20230703,131400,1568838100,7160,7160,7160,7160,44
20230703,131300,1568523060,7150,7150,7160,7150,334
20230703,131200,1566131960,7160,7150,7160,7150,11
20230703,131100,1566053300,7150,7150,7150,7150,149
20230703,131000,1564987950,7160,7160,7160,7160,353
20230703,130900,1562460470,7160,7160,7160,7160,167
20230703,130800,1561264750,7160,7160,7160,7160,323
20230703,130700,1558952070,7160,7160,7160,7160,4
20230703,130600,1558923430,7160,7170,7170,7160,24
20230703,130500,1558751570,7160,7160,7160,7160,169
20230703,130400,1557541530,7170,7170,7170,7170,244
20230703,130300,1555792050,7170,7170,7180,7170,98
20230703,130200,1555089370,7170,7180,7180,7170,94
20230703,130100,1554415050,7180,7190,7210,7180,180
20230703,130000,1553119760,7190,7190,7190,7190,176
20230703,125900,1551854320,7180,7180,7180,7180,22
20230703,125800,1551696360,7200,7170,7200,7170,271
20230703,125700,1549746980,7170,7180,7180,7170,480
20230703,125600,1546300880,7190,7180,7190,7170,115
20230703,125500,1545475610,7170,7180,7190,7170,66
20230703,125400,1545001490,7200,7210,7220,7160,850
20230703,125300,1538875270,7220,7190,7220,7160,361
20230703,125200,1536273930,7200,7150,7200,7150,151
20230703,125100,1535189010,7140,7140,7140,7140,253
20230703,125000,1533382590,7140,7150,7170,7140,177
20230703,124900,1532118080,7150,7160,7160,7150,359
20230703,124800,1529551180,7160,7150,7160,7150,129
20230703,124700,1528628640,7150,7150,7170,7150,353
20230703,124600,1526102940,7150,7150,7170,7150,146
20230703,124500,1525057110,7170,7160,7170,7160,10
20230703,124400,1524985430,7140,7140,7160,7140,240
20230703,124300,1523271390,7140,7140,7140,7130,171
20230703,124200,1522052110,7130,7130,7130,7130,28
20230703,124100,1521852470,7150,7150,7150,7110,108
20230703,124000,1521080350,7140,7110,7140,7110,142
20230703,123900,1520070390,7110,7130,7130,7110,430
20230703,123800,1517010670,7120,7130,7130,7120,269
20230703,123700,1515094630,7120,7150,7150,7120,110
20230703,123600,1514309590,7150,7150,7150,7150,6
20230703,123500,1514266690,7150,7140,7150,7140,49
20230703,123400,1513916750,7140,7170,7170,7140,72
20230703,123300,1513401710,7170,7160,7170,7160,136
20230703,123200,1512426650,7170,7170,7170,7160,18
20230703,123100,1512297640,7140,7140,7160,7140,2015
20230703,123000,1497896920,7130,7130,7130,7130,22
20230703,122900,1497740060,7120,7110,7120,7110,197
20230703,122800,1496339100,7160,7110,7160,7110,31
20230703,122700,1496118490,7080,7150,7160,7080,3155
20230703,122600,1473685200,7150,7160,7160,7150,135
20230703,122500,1472719090,7160,7160,7180,7160,215
20230703,122400,1471175910,7160,7160,7160,7160,33
20230703,122300,1470939630,7160,7160,7170,7150,798
20230703,122200,1465232590,7160,7160,7160,7160,135
20230703,122100,1464265990,7160,7160,7160,7160,17
20230703,122000,1464144270,7160,7180,7180,7160,214
20230703,121900,1462608650,7180,7180,7180,7180,253
20230703,121800,1460792110,7180,7210,7210,7180,132
20230703,121700,1459840450,7210,7180,7210,7180,44
20230703,121600,1459524230,7180,7190,7190,7180,100
20230703,121500,1458805910,7180,7200,7210,7180,9040
20230703,121400,1393897810,7210,7190,7210,7190,188
20230703,121300,1392542430,7190,7180,7210,7170,1255
20230703,121200,1383510980,7170,7180,7180,7170,72
20230703,121100,1382994070,7180,7200,7200,7180,130
20230703,121000,1382060220,7210,7240,7240,7210,267
20230703,120900,1380132220,7230,7220,7250,7210,4825
20230703,120800,1345195450,7210,7180,7210,7180,93
20230703,120700,1344526250,7180,7170,7210,7170,1549
20230703,120600,1333367520,7170,7160,7170,7160,46
20230703,120500,1333038140,7160,7150,7170,7150,121
20230703,120400,1332172380,7150,7150,7150,7150,24
20230703,120300,1332000780,7150,7150,7160,7150,127
20230703,120200,1331092690,7160,7160,7180,7160,1044
20230703,120100,1323605580,7180,7160,7190,7160,497
20230703,120000,1320039690,7160,7110,7160,7110,356
20230703,115900,1317495680,7100,7130,7130,7100,57
20230703,115800,1317089420,7140,7120,7140,7120,862
20230703,115700,1310946810,7130,7120,7130,7120,264
20230703,115600,1309066470,7130,7130,7130,7130,259
20230703,115500,1307219800,7140,7140,7140,7140,28
20230703,115400,1307019880,7140,7130,7140,7130,88
20230703,115300,1306391670,7140,7140,7140,7130,104
20230703,115200,1305649400,7140,7140,7140,7140,54
20230703,115100,1305263840,7140,7170,7180,7140,582
20230703,115000,1301096350,7180,7180,7190,7180,455
20230703,114900,1297828340,7180,7180,7180,7180,6
20230703,114800,1297785260,7180,7170,7180,7170,59
20230703,114700,1297362020,7180,7180,7180,7180,232
20230703,114600,1295696260,7180,7170,7180,7170,146
20230703,114500,1294649420,7170,7180,7210,7170,5517
20230703,114400,1254967790,7180,7180,7180,7170,256
20230703,114300,1253130090,7170,7160,7180,7160,693
20230703,114200,1248161500,7150,7150,7160,7150,160
20230703,114100,1247017230,7150,7130,7150,7130,28
20230703,114000,1246817490,7130,7130,7130,7130,128
20230703,113900,1245904850,7130,7130,7130,7120,262
20230703,113800,1244037090,7130,7150,7170,7130,1135
20230703,113700,1235908380,7150,7120,7150,7100,457
20230703,113600,1232654990,7120,7160,7170,7120,1671
20230703,113500,1220689960,7160,7150,7160,7120,686
20230703,113400,1215781390,7140,7110,7160,7100,2609
20230703,113300,1197182710,7100,7130,7130,7100,1055
20230703,113200,1189665760,7130,7110,7130,7080,5747
20230703,113100,1148788430,7110,7050,7110,7050,7875
20230703,113000,1092935590,7050,7050,7050,7050,26
20230703,112900,1092752290,7050,7050,7050,7050,156
20230703,112800,1091652490,7050,7050,7050,7050,40
20230703,112700,1091370490,7050,7060,7060,7050,289
20230703,112600,1089330210,7060,7060,7060,7060,77
20230703,112500,1088786590,7060,7050,7060,7050,146
20230703,112400,1087755890,7060,7060,7060,7060,23
20230703,112300,1087593510,7060,7060,7060,7060,5
20230703,112200,1087558210,7070,7060,7070,7060,168
20230703,112100,1086371830,7070,7070,7070,7070,149
20230703,112000,1085318400,7060,7060,7070,7060,38
20230703,111900,1085050050,7070,7070,7070,7070,54
20230703,111800,1084668270,7080,7080,7080,7080,760
20230703,111700,1079287470,7070,7070,7080,7070,632
20230703,111600,1074818960,7080,7070,7080,7070,120
20230703,111500,1073970160,7070,7060,7070,7060,767
20230703,111400,1068547880,7060,7070,7070,7060,127
20230703,111300,1067650040,7070,7050,7070,7050,1015
20230703,111200,1060481140,7070,7060,7090,7060,2758
20230703,111100,1040972050,7050,7040,7060,7040,49
20230703,111000,1040626630,7040,7050,7050,7040,12
20230703,110900,1040542050,7050,7050,7060,7040,51
20230703,110800,1040182310,7050,7050,7050,7050,26
20230703,110700,1039999010,7060,7050,7060,7050,58
20230703,110600,1039589930,7040,7060,7060,7030,25
20230703,110500,1039413570,7050,7050,7060,7050,121
20230703,110400,1038560110,7050,7030,7050,7020,447
20230703,110300,1035415850,7030,7030,7030,7030,7
20230703,110200,1035366640,7030,7000,7030,7000,108
20230703,110100,1034608090,7000,7000,7000,7000,20
20230703,110000,1034468090,7000,7010,7020,7000,692
20230703,105900,1029617400,7040,7000,7060,7000,1971
20230703,105800,1015761550,7000,6970,7000,6960,105
20230703,105700,1015030120,6960,7010,7010,6930,7602
20230703,105600,962134460,6990,7030,7030,6990,1921
20230703,105500,948677590,7060,6990,7060,6990,711
20230703,105400,943662580,6990,7010,7010,6990,2401
20230703,105300,926868370,6980,7040,7040,6940,7330
20230703,105200,875623410,7040,7050,7050,7040,62
20230703,105100,875186530,7040,7040,7040,7040,33
20230703,105000,874954210,7050,7050,7050,7050,5
20230703,104900,874918960,7040,7040,7050,7040,51
20230703,104800,874559870,7040,7050,7050,7040,98
20230703,104700,873869190,7050,7030,7060,7030,148
20230703,104600,872826230,7020,7030,7040,7020,229
20230703,104500,871215890,7030,7030,7030,7020,2872
20230703,104400,851025780,7030,7040,7040,7030,134
20230703,104300,850082730,7040,7040,7040,7040,155
20230703,104200,848991530,7040,7040,7040,7040,48
20230703,104100,848653610,7040,7040,7040,7040,104
20230703,104000,847921450,7040,7040,7040,7040,23
20230703,103900,847759530,7040,7040,7040,7040,430
20230703,103800,844732330,7040,7050,7050,7040,591
20230703,103700,840565880,7050,7060,7060,7050,369
20230703,103600,837962550,7050,7030,7050,7030,940
20230703,103500,831339330,7030,7000,7030,7000,677
20230703,103400,826584110,6990,6990,6990,6990,2119
20230703,103300,811772300,6990,6990,6990,6990,28
20230703,103200,811576580,6990,6980,6990,6980,3
20230703,103100,811555620,6980,6980,6990,6980,50
20230703,103000,811206420,6990,6970,6990,6970,24
20230703,102900,811039090,6990,6990,6990,6990,25
20230703,102800,810864340,6990,6980,6990,6980,24
20230703,102700,810696800,6970,7000,7000,6970,438
20230703,102600,807640540,7000,7000,7010,7000,280
20230703,102500,805679030,7000,7000,7000,7000,134
20230703,102400,804741030,6980,6990,6990,6980,38
20230703,102300,804475700,7000,7000,7000,6990,145
20230703,102200,803460720,7000,7000,7000,7000,90
20230703,102100,802830720,7000,6980,7000,6980,632
20230703,102000,798407260,6980,6980,6980,6980,5
20230703,101900,798372360,6990,7010,7010,6990,174
20230703,101800,797156080,7010,7000,7020,6980,1185
20230703,101700,788850750,6970,6970,6970,6970,28
20230703,101600,788655590,6970,6990,6990,6970,11
20230703,101500,788578780,7000,6970,7000,6960,1303
20230703,101400,779481670,6980,6950,6980,6940,1028
20230703,101300,772331420,6940,6940,6950,6930,2844
20230703,101200,752594240,6940,6950,6950,6940,397
20230703,101100,749837260,6950,6950,6950,6950,97
20230703,101000,749163110,6950,6970,6970,6950,2359
20230703,100900,732755240,6970,6950,6970,6950,1186
20230703,100800,724500690,6960,6990,6990,6960,2184
20230703,100700,709266660,6990,7000,7010,6990,1113
20230703,100600,701481470,7000,6990,7000,6980,853
20230703,100500,695514660,6990,7000,7010,6990,848
20230703,100400,689578600,7020,7010,7020,7000,373
20230703,100300,686963820,7020,7030,7030,7020,1099
20230703,100200,679241670,7040,7060,7060,7040,1013
20230703,100100,672103400,7060,7040,7060,7040,126
20230703,100000,671214280,7040,7070,7070,7040,1594
20230703,095900,659955740,7060,7060,7070,7050,3298
20230703,095800,636662450,7050,7060,7070,7050,1778
20230703,095700,624109860,7060,7050,7070,7050,575
20230703,095600,620047960,7050,7060,7090,7050,6975
20230703,095500,570734170,7070,7060,7070,7050,2593
20230703,095400,552437390,7050,7030,7070,7020,5902
20230703,095300,510860570,7010,7030,7030,7010,1316
20230703,095200,501621280,7020,7030,7040,7020,1199
20230703,095100,493191830,7020,7030,7030,7020,1172
20230703,095000,484956830,7020,7020,7020,7010,2244
20230703,094900,469212890,7020,6990,7020,6990,2106
20230703,094800,454461170,6980,6980,6980,6970,242
20230703,094700,452773560,6980,7000,7000,6970,651
20230703,094600,448227860,7000,7010,7010,6980,1458
20230703,094500,438047450,7010,7020,7020,7010,382
20230703,094400,435366860,7030,6980,7030,6980,4157
20230703,094300,406252500,6980,6990,6990,6980,19
20230703,094200,406119740,6980,6990,6990,6980,486
20230703,094100,402724070,6980,6980,6980,6980,879
20230703,094000,396588650,6980,6970,6990,6970,379
20230703,093900,393943390,6980,6970,6980,6960,362
20230703,093800,391423390,6980,6960,6980,6960,803
20230703,093700,385825830,6960,6980,6980,6950,1584
20230703,093600,374784580,6990,7000,7000,6980,2133
20230703,093500,359860120,6990,6980,6990,6980,225
20230703,093400,358287420,7000,6980,7000,6980,1793
20230703,093300,345750070,6980,6980,6990,6970,706
20230703,093200,340822590,6990,6970,7000,6970,2111
20230703,093100,326076400,6980,6970,6990,6970,1030
20230703,093000,318891340,6970,6990,6990,6950,1965
20230703,092900,305159840,6950,6930,6990,6920,3806
20230703,092800,278656940,6940,6950,6950,6940,490
20230703,092700,275255400,6930,6950,6960,6930,148
20230703,092600,274228040,6930,6960,6960,6930,327
20230703,092500,271952930,6930,6940,6980,6930,1980
20230703,092400,258185980,6930,6900,6940,6900,2568
20230703,092300,240414750,6900,6900,6900,6900,2033
20230703,092200,226387050,6900,6910,6940,6900,429
20230703,092100,223421210,6940,6850,6940,6850,1650
20230703,092000,212059880,6850,6860,6860,6850,606
20230703,091900,207907790,6850,6860,6860,6840,1297
20230703,091800,199020850,6860,6850,6860,6840,2550
20230703,091700,181555330,6850,6860,6860,6850,342
20230703,091600,179209630,6850,6850,6860,6850,1824
20230703,091500,166714260,6850,6890,6890,6840,2860
20230703,091400,147106000,6900,6870,6900,6860,1759
20230703,091300,135031360,6870,6860,6900,6860,1608
20230703,091200,123980570,6880,6860,6880,6850,2472
20230703,091100,107015470,6840,6830,6860,6830,2744
20230703,091000,88248030,6810,6810,6810,6800,844
20230703,090900,82503630,6810,6820,6840,6810,1445
20230703,090800,72657970,6840,6830,6840,6830,892
20230703,090700,66563610,6820,6820,6820,6820,254
20230703,090600,64831330,6830,6840,6840,6800,3070
20230703,090500,43939070,6840,6840,6860,6830,1225
20230703,090400,35557700,6840,6810,6840,6810,106
20230703,090300,34833320,6810,6810,6850,6800,1247
20230703,090200,26342510,6810,6810,6810,6810,720
20230703,090100,21439310,6800,6890,6890,6800,1050
20230703,090000,14264520,6890,6890,6890,6770,2090