stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,202400,2365899420,7370,7370,7370,7370,4278
20230706,202300,2365899420,7370,7370,7370,7370,0
20230706,202200,2365899420,7370,7370,7370,7370,0
20230706,202100,2365899420,7370,7370,7370,7370,0
20230706,202000,2365899420,7370,7370,7370,7370,0
20230706,201900,2365899420,7370,7370,7370,7370,0
20230706,201800,2365899420,7370,7370,7370,7370,0
20230706,201700,2365899420,7370,7370,7370,7370,0
20230706,201600,2365899420,7370,7370,7370,7370,0
20230706,201500,2365899420,7370,7370,7370,7370,0
20230706,201400,2365899420,7370,7370,7370,7370,0
20230706,201300,2365899420,7370,7370,7370,7370,0
20230706,201200,2365899420,7370,7370,7370,7370,0
20230706,201100,2365899420,7370,7370,7370,7370,0
20230706,201000,2365899420,7370,7370,7370,7370,0
20230706,200900,2365899420,7370,7370,7370,7370,0
20230706,200800,2365899420,7370,7370,7370,7370,0
20230706,200700,2365899420,7370,7370,7370,7370,0
20230706,200600,2365899420,7370,7370,7370,7370,0
20230706,200500,2365899420,7370,7370,7370,7370,0
20230706,200400,2365899420,7370,7370,7370,7370,0
20230706,200300,2365899420,7370,7370,7370,7370,0
20230706,200200,2365899420,7370,7370,7370,7370,0
20230706,200100,2365899420,7370,7370,7370,7370,0
20230706,200000,2365899420,7370,7370,7370,7370,0
20230706,195900,2365899420,7370,7370,7370,7370,0
20230706,195800,2365899420,7370,7370,7370,7370,0
20230706,195700,2365899420,7370,7370,7370,7370,0
20230706,195600,2365899420,7370,7370,7370,7370,0
20230706,195500,2365899420,7370,7370,7370,7370,0
20230706,195400,2365899420,7370,7370,7370,7370,4278
20230706,195300,2365899420,7370,7370,7370,7370,0
20230706,195200,2365899420,7370,7370,7370,7370,0
20230706,195100,2365899420,7370,7370,7370,7370,0
20230706,195000,2365899420,7370,7370,7370,7370,0
20230706,194900,2365899420,7370,7370,7370,7370,0
20230706,194800,2365899420,7370,7370,7370,7370,0
20230706,194700,2365899420,7370,7370,7370,7370,0
20230706,194600,2365899420,7370,7370,7370,7370,0
20230706,194500,2365899420,7370,7370,7370,7370,0
20230706,194400,2365899420,7370,7370,7370,7370,0
20230706,194300,2365899420,7370,7370,7370,7370,0
20230706,194200,2365899420,7370,7370,7370,7370,0
20230706,194100,2365899420,7370,7370,7370,7370,0
20230706,194000,2365899420,7370,7370,7370,7370,0
20230706,193900,2365899420,7370,7370,7370,7370,0
20230706,193800,2365899420,7370,7370,7370,7370,0
20230706,193700,2365899420,7370,7370,7370,7370,0
20230706,193600,2365899420,7370,7370,7370,7370,0
20230706,193500,2365899420,7370,7370,7370,7370,0
20230706,193400,2365899420,7370,7370,7370,7370,0
20230706,193300,2365899420,7370,7370,7370,7370,0
20230706,193200,2365899420,7370,7370,7370,7370,0
20230706,193100,2365899420,7370,7370,7370,7370,0
20230706,193000,2365899420,7370,7370,7370,7370,0
20230706,192900,2365899420,7370,7370,7370,7370,0
20230706,192800,2365899420,7370,7370,7370,7370,0
20230706,192700,2365899420,7370,7370,7370,7370,0
20230706,192600,2365899420,7370,7370,7370,7370,0
20230706,192500,2365899420,7370,7370,7370,7370,0
20230706,192400,2365899420,7370,7370,7370,7370,4278
20230706,192300,2365899420,7370,7370,7370,7370,0
20230706,192200,2365899420,7370,7370,7370,7370,0
20230706,192100,2365899420,7370,7370,7370,7370,0
20230706,192000,2365899420,7370,7370,7370,7370,0
20230706,191900,2365899420,7370,7370,7370,7370,0
20230706,191800,2365899420,7370,7370,7370,7370,0
20230706,191700,2365899420,7370,7370,7370,7370,0
20230706,191600,2365899420,7370,7370,7370,7370,0
20230706,191500,2365899420,7370,7370,7370,7370,0
20230706,191400,2365899420,7370,7370,7370,7370,0
20230706,191300,2365899420,7370,7370,7370,7370,0
20230706,191200,2365899420,7370,7370,7370,7370,0
20230706,191100,2365899420,7370,7370,7370,7370,0
20230706,191000,2365899420,7370,7370,7370,7370,0
20230706,190900,2365899420,7370,7370,7370,7370,0
20230706,190800,2365899420,7370,7370,7370,7370,0
20230706,190700,2365899420,7370,7370,7370,7370,0
20230706,190600,2365899420,7370,7370,7370,7370,0
20230706,190500,2365899420,7370,7370,7370,7370,0
20230706,190400,2365899420,7370,7370,7370,7370,0
20230706,190300,2365899420,7370,7370,7370,7370,0
20230706,190200,2365899420,7370,7370,7370,7370,0
20230706,190100,2365899420,7370,7370,7370,7370,0
20230706,190000,2365899420,7370,7370,7370,7370,0
20230706,185900,2365899420,7370,7370,7370,7370,0
20230706,185800,2365899420,7370,7370,7370,7370,0
20230706,185700,2365899420,7370,7370,7370,7370,0
20230706,185600,2365899420,7370,7370,7370,7370,0
20230706,185500,2365899420,7370,7370,7370,7370,0
20230706,185400,2365899420,7370,7370,7370,7370,4278
20230706,185300,2365899420,7370,7370,7370,7370,0
20230706,185200,2365899420,7370,7370,7370,7370,0
20230706,185100,2365899420,7370,7370,7370,7370,0
20230706,185000,2365899420,7370,7370,7370,7370,0
20230706,184900,2365899420,7370,7370,7370,7370,0
20230706,184800,2365899420,7370,7370,7370,7370,0
20230706,184700,2365899420,7370,7370,7370,7370,0
20230706,184600,2365899420,7370,7370,7370,7370,0
20230706,184500,2365899420,7370,7370,7370,7370,0
20230706,184400,2365899420,7370,7370,7370,7370,0
20230706,184300,2365899420,7370,7370,7370,7370,0
20230706,184200,2365899420,7370,7370,7370,7370,0
20230706,184100,2365899420,7370,7370,7370,7370,0
20230706,184000,2365899420,7370,7370,7370,7370,0
20230706,183900,2365899420,7370,7370,7370,7370,0
20230706,183800,2365899420,7370,7370,7370,7370,0
20230706,183700,2365899420,7370,7370,7370,7370,0
20230706,183600,2365899420,7370,7370,7370,7370,0
20230706,183500,2365899420,7370,7370,7370,7370,0
20230706,183400,2365899420,7370,7370,7370,7370,0
20230706,183300,2365899420,7370,7370,7370,7370,0
20230706,183200,2365899420,7370,7370,7370,7370,0
20230706,183100,2365899420,7370,7370,7370,7370,0
20230706,183000,2365899420,7370,7370,7370,7370,0
20230706,182900,2365899420,7370,7370,7370,7370,0
20230706,182800,2365899420,7370,7370,7370,7370,0
20230706,182700,2365899420,7370,7370,7370,7370,0
20230706,182600,2365899420,7370,7370,7370,7370,0
20230706,182500,2365899420,7370,7370,7370,7370,0
20230706,182400,2365899420,7370,7370,7370,7370,4278
20230706,182300,2365899420,7370,7370,7370,7370,0
20230706,182200,2365899420,7370,7370,7370,7370,0
20230706,182100,2365899420,7370,7370,7370,7370,0
20230706,182000,2365899420,7370,7370,7370,7370,0
20230706,181900,2365899420,7370,7370,7370,7370,0
20230706,181800,2365899420,7370,7370,7370,7370,0
20230706,181700,2365899420,7370,7370,7370,7370,0
20230706,181600,2365899420,7370,7370,7370,7370,0
20230706,181500,2365899420,7370,7370,7370,7370,0
20230706,181400,2365899420,7370,7370,7370,7370,0
20230706,181300,2365899420,7370,7370,7370,7370,0
20230706,181200,2365899420,7370,7370,7370,7370,0
20230706,181100,2365899420,7370,7370,7370,7370,0
20230706,181000,2365899420,7370,7370,7370,7370,0
20230706,180900,2365899420,7370,7370,7370,7370,0
20230706,180800,2365899420,7370,7370,7370,7370,0
20230706,180700,2365899420,7370,7370,7370,7370,0
20230706,180600,2365899420,7370,7370,7370,7370,0
20230706,180500,2365899420,7370,7370,7370,7370,0
20230706,180400,2365899420,7370,7370,7370,7370,0
20230706,180300,2365899420,7370,7370,7370,7370,0
20230706,180200,2365899420,7370,7370,7370,7370,0
20230706,180100,2365899420,7370,7370,7370,7370,0
20230706,180000,2365899420,7370,7370,7370,7370,0
20230706,175900,2365899420,7370,7370,7370,7370,0
20230706,175800,2365899420,7370,7370,7370,7370,0
20230706,175700,2365899420,7370,7370,7370,7370,0
20230706,175600,2365899420,7370,7370,7370,7370,0
20230706,175500,2365899420,7370,7370,7370,7370,0
20230706,175400,2365899420,7370,7370,7370,7370,4278
20230706,175300,2365899420,7370,7370,7370,7370,0
20230706,175200,2365899420,7370,7370,7370,7370,0
20230706,175100,2365899420,7370,7370,7370,7370,0
20230706,175000,2365899420,7370,7370,7370,7370,0
20230706,174900,2365899420,7370,7370,7370,7370,0
20230706,174800,2365899420,7370,7370,7370,7370,0
20230706,174700,2365899420,7370,7370,7370,7370,0
20230706,174600,2365899420,7370,7370,7370,7370,0
20230706,174500,2365899420,7370,7370,7370,7370,0
20230706,174400,2365899420,7370,7370,7370,7370,0
20230706,174300,2365899420,7370,7370,7370,7370,0
20230706,174200,2365899420,7370,7370,7370,7370,0
20230706,174100,2365899420,7370,7370,7370,7370,0
20230706,174000,2365899420,7370,7370,7370,7370,0
20230706,173900,2365899420,7370,7370,7370,7370,0
20230706,173800,2365899420,7370,7370,7370,7370,0
20230706,173700,2365899420,7370,7370,7370,7370,0
20230706,173600,2365899420,7370,7370,7370,7370,0
20230706,173500,2365899420,7370,7370,7370,7370,0
20230706,173400,2365899420,7370,7370,7370,7370,0
20230706,173300,2365899420,7370,7370,7370,7370,0
20230706,173200,2365899420,7370,7370,7370,7370,0
20230706,173100,2365899420,7370,7370,7370,7370,0
20230706,173000,2365899420,7370,7370,7370,7370,0
20230706,172900,2365899420,7370,7370,7370,7370,0
20230706,172800,2365899420,7370,7370,7370,7370,0
20230706,172700,2365899420,7370,7370,7370,7370,0
20230706,172600,2365899420,7370,7370,7370,7370,0
20230706,172500,2365899420,7370,7370,7370,7370,0
20230706,172400,2365899420,7370,7370,7370,7370,4278
20230706,172300,2365899420,7370,7370,7370,7370,0
20230706,172200,2365899420,7370,7370,7370,7370,0
20230706,172100,2365899420,7370,7370,7370,7370,0
20230706,172000,2365899420,7370,7370,7370,7370,0
20230706,171900,2365899420,7370,7370,7370,7370,0
20230706,171800,2365899420,7370,7370,7370,7370,0
20230706,171700,2365899420,7370,7370,7370,7370,0
20230706,171600,2365899420,7370,7370,7370,7370,0
20230706,171500,2365899420,7370,7370,7370,7370,0
20230706,171400,2365899420,7370,7370,7370,7370,0
20230706,171300,2365899420,7370,7370,7370,7370,0
20230706,171200,2365899420,7370,7370,7370,7370,0
20230706,171100,2365899420,7370,7370,7370,7370,0
20230706,171000,2365899420,7370,7370,7370,7370,0
20230706,170900,2365899420,7370,7370,7370,7370,0
20230706,170800,2365899420,7370,7370,7370,7370,0
20230706,170700,2365899420,7370,7370,7370,7370,0
20230706,170600,2365899420,7370,7370,7370,7370,0
20230706,170500,2365899420,7370,7370,7370,7370,0
20230706,170400,2365899420,7370,7370,7370,7370,0
20230706,170300,2365899420,7370,7370,7370,7370,0
20230706,170200,2365899420,7370,7370,7370,7370,0
20230706,170100,2365899420,7370,7370,7370,7370,0
20230706,170000,2365899420,7370,7370,7370,7370,0
20230706,165900,2365899420,7370,7370,7370,7370,0
20230706,165800,2365899420,7370,7370,7370,7370,0
20230706,165700,2365899420,7370,7370,7370,7370,0
20230706,165600,2365899420,7370,7370,7370,7370,0
20230706,165500,2365899420,7370,7370,7370,7370,0
20230706,165400,2365899420,7370,7370,7370,7370,4278
20230706,165300,2365899420,7370,7370,7370,7370,0
20230706,165200,2365899420,7370,7370,7370,7370,0
20230706,165100,2365899420,7370,7370,7370,7370,0
20230706,165000,2365899420,7370,7370,7370,7370,0
20230706,164900,2365899420,7370,7370,7370,7370,0
20230706,164800,2365899420,7370,7370,7370,7370,0
20230706,164700,2365899420,7370,7370,7370,7370,0
20230706,164600,2365899420,7370,7370,7370,7370,0
20230706,164500,2365899420,7370,7370,7370,7370,0
20230706,164400,2365899420,7370,7370,7370,7370,0
20230706,164300,2365899420,7370,7370,7370,7370,0
20230706,164200,2365899420,7370,7370,7370,7370,0
20230706,164100,2365899420,7370,7370,7370,7370,0
20230706,164000,2365899420,7370,7370,7370,7370,0
20230706,163900,2365899420,7370,7370,7370,7370,0
20230706,163800,2365899420,7370,7370,7370,7370,0
20230706,163700,2365899420,7370,7370,7370,7370,0
20230706,163600,2365899420,7370,7370,7370,7370,0
20230706,163500,2365899420,7370,7370,7370,7370,0
20230706,163400,2365899420,7370,7370,7370,7370,0
20230706,163300,2365899420,7370,7370,7370,7370,0
20230706,163200,2365899420,7370,7370,7370,7370,0
20230706,163100,2365899420,7370,7370,7370,7370,0
20230706,163000,2365899420,7370,7370,7370,7370,0
20230706,162900,2365899420,7370,7370,7370,7370,0
20230706,162800,2365899420,7370,7370,7370,7370,0
20230706,162700,2365899420,7370,7370,7370,7370,0
20230706,162600,2365899420,7370,7370,7370,7370,0
20230706,162500,2365899420,7370,7370,7370,7370,0
20230706,162400,2365899420,7370,7370,7370,7370,4278
20230706,162300,2365899420,7370,7370,7370,7370,0
20230706,162200,2365899420,7370,7370,7370,7370,0
20230706,162100,2365899420,7370,7370,7370,7370,0
20230706,162000,2365899420,7370,7370,7370,7370,0
20230706,161900,2365899420,7370,7370,7370,7370,0
20230706,161800,2365899420,7370,7370,7370,7370,0
20230706,161700,2365899420,7370,7370,7370,7370,0
20230706,161600,2365899420,7370,7370,7370,7370,0
20230706,161500,2365899420,7370,7370,7370,7370,0
20230706,161400,2365899420,7370,7370,7370,7370,0
20230706,161300,2365899420,7370,7370,7370,7370,0
20230706,161200,2365899420,7370,7370,7370,7370,0
20230706,161100,2365899420,7370,7370,7370,7370,0
20230706,161000,2365899420,7370,7370,7370,7370,0
20230706,160900,2365899420,7370,7370,7370,7370,0
20230706,160800,2365899420,7370,7370,7370,7370,0
20230706,160700,2365899420,7370,7370,7370,7370,0
20230706,160600,2365899420,7370,7370,7370,7370,0
20230706,160500,2365899420,7370,7370,7370,7370,0
20230706,160400,2365899420,7370,7370,7370,7370,0
20230706,160300,2365899420,7370,7370,7370,7370,0
20230706,160200,2365899420,7370,7370,7370,7370,0
20230706,160100,2365899420,7370,7370,7370,7370,0
20230706,160000,2365899420,7370,7370,7370,7370,0
20230706,155900,2365899420,7370,7370,7370,7370,0
20230706,155800,2365899420,7370,7370,7370,7370,0
20230706,155700,2365899420,7370,7370,7370,7370,0
20230706,155600,2365899420,7370,7370,7370,7370,0
20230706,155500,2365899420,7370,7370,7370,7370,0
20230706,155400,2365899420,7370,7370,7370,7370,4278
20230706,155300,2365899420,7370,7370,7370,7370,0
20230706,155200,2365899420,7370,7370,7370,7370,0
20230706,155100,2365899420,7370,7370,7370,7370,0
20230706,155000,2365899420,7370,7370,7370,7370,0
20230706,154900,2365899420,7370,7370,7370,7370,0
20230706,154800,2365899420,7370,7370,7370,7370,0
20230706,154700,2365899420,7370,7370,7370,7370,0
20230706,154600,2365899420,7370,7370,7370,7370,0
20230706,154500,2365899420,7370,7370,7370,7370,0
20230706,154400,2365899420,7370,7370,7370,7370,0
20230706,154300,2365899420,7370,7370,7370,7370,0
20230706,154200,2365899420,7370,7370,7370,7370,0
20230706,154100,2365899420,7370,7370,7370,7370,0
20230706,154000,2365899420,7370,7370,7370,7370,0
20230706,153900,2365899420,7370,7370,7370,7370,0
20230706,153800,2365899420,7370,7370,7370,7370,0
20230706,153700,2365899420,7370,7370,7370,7370,0
20230706,153600,2365899420,7370,7370,7370,7370,0
20230706,153500,2365899420,7370,7370,7370,7370,0
20230706,153400,2365899420,7370,7370,7370,7370,0
20230706,153300,2365899420,7370,7370,7370,7370,0
20230706,153200,2365899420,7370,7370,7370,7370,0
20230706,153100,2365899420,7370,7370,7370,7370,0
20230706,153000,2365899420,7370,7370,7370,7370,4278
20230706,152900,2334370560,7440,7440,7440,7440,0
20230706,152800,2334370560,7440,7440,7440,7440,0
20230706,152700,2334370560,7440,7440,7440,7440,0
20230706,152600,2334370560,7440,7440,7440,7440,0
20230706,152500,2334370560,7440,7440,7440,7440,0
20230706,152400,2334370560,7440,7440,7440,7440,0
20230706,152300,2334370560,7440,7440,7440,7440,0
20230706,152200,2334370560,7440,7440,7440,7440,0
20230706,152100,2334370560,7440,7440,7440,7440,0
20230706,152000,2334370560,7440,7440,7440,7440,0
20230706,151900,2334370560,7440,7430,7440,7430,1280
20230706,151800,2324860060,7430,7430,7430,7430,81
20230706,151700,2324258230,7440,7370,7440,7360,1923
20230706,151600,2310096110,7370,7380,7380,7370,569
20230706,151500,2305900580,7380,7400,7400,7380,2431
20230706,151400,2287951370,7450,7450,7450,7440,1530
20230706,151300,2276559370,7450,7440,7460,7440,1601
20230706,151200,2264637320,7440,7400,7440,7400,863
20230706,151100,2258240290,7400,7410,7410,7400,1024
20230706,151000,2250662490,7430,7430,7430,7430,1
20230706,150900,2250655060,7430,7430,7430,7430,212
20230706,150800,2249079900,7430,7410,7430,7400,1768
20230706,150700,2235991420,7410,7410,7410,7410,20
20230706,150600,2235843220,7410,7410,7410,7410,0
20230706,150500,2235843220,7410,7410,7410,7410,247
20230706,150400,2234012950,7400,7400,7400,7400,129
20230706,150300,2233058350,7400,7400,7400,7400,50
20230706,150200,2232688350,7400,7400,7400,7400,358
20230706,150100,2230039150,7400,7400,7400,7400,0
20230706,150000,2230039150,7400,7400,7400,7400,155
20230706,145900,2228892150,7400,7410,7440,7400,700
20230706,145800,2223695840,7410,7410,7410,7410,32
20230706,145700,2223458720,7410,7440,7440,7410,49
20230706,145600,2223095600,7440,7410,7440,7410,23
20230706,145500,2222924780,7410,7410,7410,7410,151
20230706,145400,2221805870,7400,7440,7440,7400,122
20230706,145300,2220902990,7400,7400,7400,7400,4
20230706,145200,2220873390,7400,7400,7400,7400,142
20230706,145100,2219822590,7390,7390,7390,7390,0
20230706,145000,2219822590,7390,7400,7400,7390,261
20230706,144900,2217893790,7390,7400,7400,7390,1468
20230706,144800,2207039450,7400,7410,7410,7400,320
20230706,144700,2204670250,7420,7440,7440,7410,582
20230706,144600,2200353100,7440,7440,7440,7440,2
20230706,144500,2200338220,7400,7400,7410,7400,181
20230706,144400,2198998770,7400,7410,7410,7400,682
20230706,144300,2193946990,7410,7430,7430,7410,1972
20230706,144200,2179320400,7430,7440,7440,7430,163
20230706,144100,2178109090,7440,7440,7440,7440,69
20230706,144000,2177595730,7440,7430,7440,7430,107
20230706,143900,2176799680,7440,7460,7460,7440,215
20230706,143800,2175200020,7470,7470,7470,7470,0
20230706,143700,2175200020,7470,7470,7470,7470,0
20230706,143600,2175200020,7470,7470,7470,7470,0
20230706,143500,2175200020,7470,7480,7480,7470,4
20230706,143400,2175170110,7490,7470,7490,7470,138
20230706,143300,2174138970,7470,7470,7470,7470,188
20230706,143200,2172734610,7470,7450,7470,7450,190
20230706,143100,2171318510,7420,7500,7500,7420,754
20230706,143000,2165699040,7500,7500,7500,7500,0
20230706,142900,2165699040,7500,7500,7500,7500,0
20230706,142800,2165699040,7500,7500,7500,7500,0
20230706,142700,2165699040,7500,7510,7510,7500,408
20230706,142600,2162638420,7510,7500,7510,7490,1314
20230706,142500,2152784840,7510,7520,7520,7510,823
20230706,142400,2146603890,7510,7460,7510,7460,639
20230706,142300,2141817760,7460,7410,7470,7410,81
20230706,142200,2141213260,7410,7420,7420,7410,316
20230706,142100,2138868890,7420,7460,7460,7420,465
20230706,142000,2135413190,7460,7490,7490,7460,66
20230706,141900,2134920320,7490,7480,7490,7480,151
20230706,141800,2133789830,7490,7490,7490,7490,1226
20230706,141700,2124607090,7500,7510,7510,7500,286
20230706,141600,2122461300,7500,7500,7500,7500,25
20230706,141500,2122273800,7490,7490,7490,7490,15
20230706,141400,2122161450,7490,7490,7490,7490,190
20230706,141300,2120738350,7540,7550,7550,7490,233
20230706,141200,2118989620,7550,7570,7580,7550,1344
20230706,141100,2108812750,7570,7530,7570,7510,2404
20230706,141000,2090676970,7530,7480,7530,7480,419
20230706,140900,2087529160,7460,7460,7460,7460,0
20230706,140800,2087529160,7460,7500,7500,7460,771
20230706,140700,2081768780,7490,7520,7520,7490,741
20230706,140600,2076216710,7490,7410,7490,7410,3398
20230706,140500,2050878910,7400,7400,7400,7400,1489
20230706,140400,2039860310,7420,7430,7430,7400,693
20230706,140300,2034719430,7430,7440,7440,7430,15
20230706,140200,2034607870,7440,7440,7440,7440,96
20230706,140100,2033893630,7430,7420,7430,7420,35
20230706,140000,2033633830,7410,7400,7410,7400,24
20230706,135900,2033456190,7400,7410,7410,7400,556
20230706,135800,2029341190,7400,7390,7400,7390,1026
20230706,135700,2021757880,7400,7380,7400,7380,94
20230706,135600,2021062480,7370,7350,7370,7350,620
20230706,135500,2016504060,7350,7350,7350,7350,304
20230706,135400,2014269660,7370,7350,7370,7350,418
20230706,135300,2011196330,7350,7380,7380,7350,3461
20230706,135200,1985754270,7380,7360,7380,7360,122
20230706,135100,1984855710,7390,7370,7390,7350,809
20230706,135000,1978896480,7370,7350,7370,7340,660
20230706,134900,1974045830,7340,7330,7340,7330,188
20230706,134800,1972667210,7280,7340,7340,7280,109
20230706,134700,1971873470,7320,7300,7320,7300,500
20230706,134600,1968215470,7300,7300,7300,7300,0
20230706,134500,1968215470,7300,7300,7300,7300,50
20230706,134400,1967850470,7300,7290,7300,7290,10
20230706,134300,1967777480,7230,7280,7280,7230,467
20230706,134200,1964391370,7280,7240,7280,7230,300
20230706,134100,1962216750,7240,7240,7240,7240,100
20230706,134000,1961492750,7240,7240,7240,7240,178
20230706,133900,1960204030,7240,7240,7240,7240,100
20230706,133800,1959480030,7240,7210,7240,7210,140
20230706,133700,1958468770,7210,7240,7240,7200,700
20230706,133600,1953423750,7240,7250,7250,7200,6525
20230706,133500,1906238080,7250,7250,7250,7250,0
20230706,133400,1906238080,7250,7250,7300,7230,478
20230706,133300,1902771640,7250,7230,7250,7230,1194
20230706,133200,1894128820,7230,7260,7260,7230,873
20230706,133100,1887817000,7240,7270,7270,7230,7750
20230706,133000,1831665710,7270,7280,7280,7270,1025
20230706,132900,1824212000,7270,7270,7270,7270,0
20230706,132800,1824212000,7270,7270,7270,7270,81
20230706,132700,1823623130,7270,7280,7280,7270,219
20230706,132600,1822030810,7270,7270,7320,7270,5031
20230706,132500,1785453940,7270,7290,7290,7270,4272
20230706,132400,1754349430,7290,7300,7300,7290,1960
20230706,132300,1740043490,7300,7320,7320,7300,66
20230706,132200,1739561480,7300,7300,7300,7300,1008
20230706,132100,1732203080,7300,7320,7320,7290,3098
20230706,132000,1709570690,7320,7330,7330,7320,391
20230706,131900,1706705190,7350,7350,7350,7350,5
20230706,131800,1706668440,7350,7350,7350,7350,1
20230706,131700,1706661090,7370,7330,7370,7330,325
20230706,131600,1704278120,7350,7350,7350,7350,15
20230706,131500,1704167870,7340,7320,7340,7320,59
20230706,131400,1703735530,7320,7320,7320,7320,0
20230706,131300,1703735530,7320,7320,7370,7320,310
20230706,131200,1701463890,7320,7330,7330,7320,58
20230706,131100,1701038940,7330,7330,7330,7330,0
20230706,131000,1701038940,7330,7330,7330,7330,254
20230706,130900,1699177120,7390,7390,7390,7390,3
20230706,130800,1699154950,7390,7380,7390,7380,459
20230706,130700,1695764200,7380,7330,7380,7310,528
20230706,130600,1691876730,7310,7340,7340,7300,2696
20230706,130500,1672156390,7340,7350,7350,7340,280
20230706,130400,1670100430,7360,7360,7360,7360,4648
20230706,130300,1635891150,7360,7360,7360,7350,321
20230706,130200,1633529190,7350,7350,7350,7350,2
20230706,130100,1633514490,7360,7360,7360,7360,310
20230706,130000,1631232890,7360,7340,7360,7340,1077
20230706,125900,1623306210,7360,7360,7360,7360,40
20230706,125800,1623011810,7360,7340,7360,7340,138
20230706,125700,1621996170,7340,7350,7350,7340,91
20230706,125600,1621328220,7350,7350,7350,7340,622
20230706,125500,1616756540,7350,7360,7360,7350,320
20230706,125400,1614404530,7360,7360,7360,7360,200
20230706,125300,1612932530,7360,7350,7360,7350,249
20230706,125200,1611100380,7350,7350,7350,7340,66
20230706,125100,1610615410,7360,7350,7360,7350,1769
20230706,125000,1597601880,7350,7390,7390,7350,3421
20230706,124900,1572401460,7410,7410,7410,7410,122
20230706,124800,1571497440,7400,7400,7400,7400,5
20230706,124700,1571460440,7400,7400,7400,7400,25
20230706,124600,1571275440,7370,7370,7370,7370,19
20230706,124500,1571135410,7370,7380,7380,7370,353
20230706,124400,1568531790,7380,7410,7410,7380,1971
20230706,124300,1553965440,7410,7410,7410,7410,100
20230706,124200,1553224440,7410,7390,7410,7390,286
20230706,124100,1551110700,7400,7410,7410,7400,40
20230706,124000,1550814560,7400,7400,7400,7400,1506
20230706,123900,1539670160,7410,7370,7410,7370,450
20230706,123800,1536350770,7360,7360,7360,7360,56
20230706,123700,1535938610,7360,7360,7360,7360,208
20230706,123600,1534407730,7350,7360,7360,7350,729
20230706,123500,1529042390,7360,7360,7360,7360,475
20230706,123400,1525546390,7370,7350,7370,7350,3629
20230706,123300,1498841140,7350,7350,7350,7350,2126
20230706,123200,1483215040,7350,7360,7360,7350,2342
20230706,123100,1465980040,7360,7370,7370,7360,1470
20230706,123000,1455146460,7370,7360,7370,7360,427
20230706,122900,1452003600,7350,7340,7350,7320,5244
20230706,122800,1413512310,7350,7380,7390,7340,2570
20230706,122700,1394574020,7390,7420,7420,7390,7244
20230706,122600,1340936070,7420,7420,7430,7420,1333
20230706,122500,1331044210,7430,7430,7430,7430,0
20230706,122400,1331044210,7430,7430,7430,7430,0
20230706,122300,1331044210,7430,7460,7460,7430,1466
20230706,122200,1320151740,7460,7460,7460,7460,6
20230706,122100,1320106980,7460,7460,7460,7460,0
20230706,122000,1320106980,7460,7460,7460,7460,1
20230706,121900,1320099520,7460,7460,7460,7460,0
20230706,121800,1320099520,7460,7470,7470,7440,5368
20230706,121700,1280117760,7470,7470,7470,7470,0
20230706,121600,1280117760,7470,7470,7470,7470,0
20230706,121500,1280117760,7470,7470,7470,7470,0
20230706,121400,1280117760,7470,7470,7470,7470,100
20230706,121300,1279370760,7470,7470,7470,7470,24
20230706,121200,1279191480,7460,7460,7460,7460,0
20230706,121100,1279191480,7460,7470,7470,7460,1515
20230706,121000,1267877330,7500,7500,7500,7500,0
20230706,120900,1267877330,7500,7500,7500,7500,200
20230706,120800,1266377330,7460,7460,7460,7460,8
20230706,120700,1266317650,7460,7460,7460,7460,0
20230706,120600,1266317650,7460,7460,7460,7460,103
20230706,120500,1265549270,7450,7450,7450,7450,0
20230706,120400,1265549270,7450,7450,7450,7450,199
20230706,120300,1264066720,7450,7450,7450,7450,4
20230706,120200,1264036920,7450,7450,7450,7450,110
20230706,120100,1263217420,7450,7450,7450,7450,20
20230706,120000,1263068420,7450,7450,7450,7450,13
20230706,115900,1262971570,7450,7450,7450,7450,109
20230706,115800,1262159520,7460,7450,7460,7450,203
20230706,115700,1260645170,7460,7460,7460,7460,324
20230706,115600,1258228130,7460,7460,7460,7460,20
20230706,115500,1258078930,7460,7460,7460,7460,200
20230706,115400,1256586930,7450,7450,7450,7450,0
20230706,115300,1256586930,7450,7460,7460,7450,1049
20230706,115200,1248769820,7460,7470,7470,7460,1979
20230706,115100,1234000140,7460,7470,7470,7460,379
20230706,115000,1231171040,7470,7470,7470,7470,20
20230706,114900,1231021640,7470,7470,7470,7470,115
20230706,114800,1230162590,7460,7460,7460,7460,5
20230706,114700,1230125290,7460,7460,7460,7460,593
20230706,114600,1225701510,7460,7460,7460,7460,121
20230706,114500,1224798850,7450,7470,7470,7450,1743
20230706,114400,1211797740,7470,7470,7470,7470,0
20230706,114300,1211797740,7470,7470,7470,7470,1
20230706,114200,1211790270,7470,7470,7470,7470,102
20230706,114100,1211028330,7470,7470,7470,7470,5
20230706,114000,1210990980,7470,7480,7480,7470,18
20230706,113900,1210856500,7480,7480,7480,7480,0
20230706,113800,1210856500,7480,7480,7480,7480,20
20230706,113700,1210706900,7470,7470,7470,7470,0
20230706,113600,1210706900,7470,7470,7470,7470,220
20230706,113500,1209063500,7470,7470,7470,7470,0
20230706,113400,1209063500,7470,7480,7480,7470,641
20230706,113300,1204269980,7490,7490,7490,7490,610
20230706,113200,1199701080,7480,7500,7500,7480,306
20230706,113100,1197409070,7490,7490,7490,7490,0
20230706,113000,1197409070,7490,7490,7490,7490,171
20230706,112900,1196128280,7490,7490,7490,7490,0
20230706,112800,1196128280,7490,7500,7500,7490,152
20230706,112700,1194989770,7490,7490,7490,7490,0
20230706,112600,1194989770,7490,7490,7490,7490,0
20230706,112500,1194989770,7490,7500,7500,7490,50
20230706,112400,1194615040,7500,7500,7500,7500,0
20230706,112300,1194615040,7500,7500,7500,7500,3
20230706,112200,1194592540,7500,7510,7510,7500,73
20230706,112100,1194044340,7500,7500,7500,7500,4
20230706,112000,1194014340,7510,7490,7520,7490,430
20230706,111900,1190785940,7490,7500,7500,7490,1247
20230706,111800,1181443090,7510,7500,7510,7500,440
20230706,111700,1178141590,7510,7510,7510,7510,493
20230706,111600,1174439160,7510,7510,7510,7510,20
20230706,111500,1174288960,7510,7510,7510,7510,0
20230706,111400,1174288960,7510,7540,7540,7510,93
20230706,111300,1173589220,7510,7520,7520,7510,200
20230706,111200,1172087130,7520,7520,7520,7520,1
20230706,111100,1172079610,7510,7510,7510,7510,3
20230706,111000,1172057080,7500,7500,7500,7500,0
20230706,110900,1172057080,7500,7500,7500,7500,100
20230706,110800,1171307080,7490,7490,7490,7490,8
20230706,110700,1171247160,7480,7480,7480,7480,2
20230706,110600,1171232200,7470,7520,7520,7470,250
20230706,110500,1169361480,7550,7550,7550,7550,70
20230706,110400,1168832980,7560,7520,7560,7520,137
20230706,110300,1167798800,7510,7490,7510,7470,1659
20230706,110200,1155400700,7480,7480,7480,7480,0
20230706,110100,1155400700,7480,7510,7510,7480,567
20230706,110000,1151152130,7510,7550,7550,7510,1001
20230706,105900,1143623100,7540,7550,7560,7540,306
20230706,105800,1141313180,7560,7580,7580,7560,363
20230706,105700,1138565370,7600,7600,7600,7600,160
20230706,105600,1137349370,7600,7600,7600,7600,0
20230706,105500,1137349370,7600,7580,7600,7580,912
20230706,105400,1130419010,7570,7560,7570,7560,3
20230706,105300,1130396320,7570,7580,7580,7570,3163
20230706,105200,1106421320,7600,7600,7600,7600,350
20230706,105100,1103761320,7600,7600,7600,7600,29
20230706,105000,1103540920,7600,7600,7610,7590,124
20230706,104900,1102597890,7600,7610,7610,7600,393
20230706,104800,1099610790,7610,7620,7620,7610,59
20230706,104700,1099161340,7610,7610,7610,7610,498
20230706,104600,1095371560,7610,7600,7610,7600,239
20230706,104500,1093554450,7600,7600,7600,7600,251
20230706,104400,1091646850,7600,7600,7600,7600,221
20230706,104300,1089967250,7610,7580,7610,7580,68
20230706,104200,1089450160,7580,7580,7580,7580,300
20230706,104100,1087176160,7530,7590,7590,7530,1021
20230706,104000,1079485490,7610,7580,7610,7580,1781
20230706,103900,1065954460,7570,7510,7570,7510,1311
20230706,103800,1056047250,7510,7510,7510,7510,72
20230706,103700,1055506530,7510,7510,7510,7510,236
20230706,103600,1053734170,7510,7510,7510,7510,88
20230706,103500,1053073290,7470,7470,7470,7470,793
20230706,103400,1047149580,7470,7480,7480,7470,11
20230706,103300,1047067400,7470,7470,7470,7460,3095
20230706,103200,1023962580,7490,7510,7510,7490,171
20230706,103100,1022681670,7500,7500,7500,7500,6
20230706,103000,1022636670,7500,7500,7500,7500,800
20230706,102900,1016636670,7470,7500,7500,7470,497
20230706,102800,1012920280,7500,7500,7500,7500,0
20230706,102700,1012920280,7500,7500,7500,7500,320
20230706,102600,1010520280,7500,7500,7500,7500,59
20230706,102500,1010077780,7470,7470,7470,7470,10
20230706,102400,1010003080,7460,7470,7470,7460,245
20230706,102300,1008173380,7470,7490,7490,7470,227
20230706,102200,1006477670,7470,7470,7470,7470,100
20230706,102100,1005730670,7470,7470,7470,7470,401
20230706,102000,1002735200,7470,7470,7470,7470,178
20230706,101900,1001405540,7470,7490,7490,7470,203
20230706,101800,999888130,7470,7460,7470,7460,329
20230706,101700,997432730,7460,7490,7500,7460,473
20230706,101600,993900190,7460,7470,7470,7460,759
20230706,101500,988232970,7460,7460,7460,7460,100
20230706,101400,987486970,7460,7460,7460,7460,1007
20230706,101300,979974750,7490,7470,7490,7470,411
20230706,101200,976896500,7460,7460,7460,7460,696
20230706,101100,971704340,7460,7490,7490,7460,2163
20230706,101000,955546110,7490,7500,7500,7490,156
20230706,100900,954377440,7510,7510,7510,7510,21
20230706,100800,954219730,7500,7500,7510,7500,171
20230706,100700,952937190,7530,7540,7580,7530,350
20230706,100600,950292690,7540,7510,7540,7510,288
20230706,100500,948126030,7490,7490,7490,7490,0
20230706,100400,948126030,7490,7490,7490,7490,612
20230706,100300,943542150,7480,7480,7480,7480,155
20230706,100200,942382750,7480,7480,7480,7480,1500
20230706,100100,931162750,7490,7500,7500,7480,513
20230706,100000,927322930,7500,7480,7500,7480,194
20230706,095900,925867950,7530,7480,7530,7470,525
20230706,095800,921942910,7570,7500,7580,7500,1350
20230706,095700,911742030,7450,7450,7450,7450,0
20230706,095600,911742030,7450,7500,7500,7450,3185
20230706,095500,887958350,7490,7490,7490,7490,5
20230706,095400,887920900,7490,7500,7500,7490,107
20230706,095300,887118490,7500,7500,7510,7500,228
20230706,095200,885408390,7500,7460,7500,7460,213
20230706,095100,883811210,7470,7470,7470,7470,1708
20230706,095000,871052450,7470,7470,7470,7470,21
20230706,094900,870895580,7470,7460,7490,7460,409
20230706,094800,867839150,7460,7470,7500,7460,4047
20230706,094700,837613540,7470,7500,7500,7470,1756
20230706,094600,824489130,7500,7480,7500,7480,355
20230706,094500,821829130,7490,7500,7500,7490,1278
20230706,094400,812255840,7500,7510,7510,7500,5771
20230706,094300,768951080,7540,7520,7540,7510,889
20230706,094200,762271460,7520,7540,7540,7520,2327
20230706,094100,744770770,7530,7540,7540,7530,1973
20230706,094000,729910430,7540,7550,7550,7540,1644
20230706,093900,717514650,7550,7540,7550,7540,764
20230706,093800,711753950,7540,7550,7550,7540,1124
20230706,093700,703278790,7540,7550,7550,7540,461
20230706,093600,699801000,7550,7570,7570,7530,1125
20230706,093500,691316740,7570,7560,7570,7550,275
20230706,093400,689238810,7580,7570,7580,7570,108
20230706,093300,688421220,7580,7550,7580,7540,704
20230706,093200,683109210,7550,7550,7550,7540,1853
20230706,093100,669134090,7550,7560,7580,7550,3748
20230706,093000,640776290,7560,7560,7560,7560,1069
20230706,092900,632694650,7560,7560,7560,7560,371
20230706,092800,629889890,7560,7560,7560,7560,176
20230706,092700,628559330,7560,7560,7560,7560,305
20230706,092600,626253530,7550,7550,7550,7550,304
20230706,092500,623958330,7550,7560,7560,7550,2734
20230706,092400,603306180,7570,7580,7600,7560,1014
20230706,092300,595627210,7560,7610,7610,7560,2327
20230706,092200,578017880,7580,7590,7600,7580,1193
20230706,092100,568964910,7590,7620,7630,7590,704
20230706,092000,563600560,7620,7620,7620,7590,1470
20230706,091900,552424630,7620,7590,7620,7560,73
20230706,091800,551868880,7610,7560,7610,7550,994
20230706,091700,544310020,7560,7550,7560,7550,693
20230706,091600,539074740,7540,7530,7540,7530,1834
20230706,091500,525256010,7530,7530,7540,7520,464
20230706,091400,521762400,7530,7530,7540,7520,683
20230706,091300,516624170,7530,7530,7540,7520,502
20230706,091200,512843830,7540,7540,7540,7520,4628
20230706,091100,477996070,7530,7550,7550,7530,3332
20230706,091000,452874330,7540,7560,7560,7540,1840
20230706,090900,438994000,7530,7530,7540,7520,2415
20230706,090800,420819310,7510,7540,7560,7510,11098
20230706,090700,337196920,7540,7560,7570,7540,2218
20230706,090600,320448160,7600,7620,7640,7550,1532
20230706,090500,308778880,7620,7570,7720,7520,7021
20230706,090400,255254790,7500,7510,7560,7500,2117
20230706,090300,239312710,7560,7560,7560,7470,2438
20230706,090200,221058550,7560,7530,7560,7430,10363
20230706,090100,143531910,7540,7630,7630,7540,4129
20230706,090000,112248920,7630,7700,7700,7580,14544