stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194800,5364155060,7200,7200,7200,7200,17533
20230704,194700,5364155060,7200,7200,7200,7200,0
20230704,194600,5364155060,7200,7200,7200,7200,0
20230704,194500,5364155060,7200,7200,7200,7200,0
20230704,194400,5364155060,7200,7200,7200,7200,0
20230704,194300,5364155060,7200,7200,7200,7200,0
20230704,194200,5364155060,7200,7200,7200,7200,0
20230704,194100,5364155060,7200,7200,7200,7200,0
20230704,194000,5364155060,7200,7200,7200,7200,0
20230704,193900,5364155060,7200,7200,7200,7200,0
20230704,193800,5364155060,7200,7200,7200,7200,0
20230704,193700,5364155060,7200,7200,7200,7200,0
20230704,193600,5364155060,7200,7200,7200,7200,0
20230704,193500,5364155060,7200,7200,7200,7200,0
20230704,193400,5364155060,7200,7200,7200,7200,0
20230704,193300,5364155060,7200,7200,7200,7200,0
20230704,193200,5364155060,7200,7200,7200,7200,0
20230704,193100,5364155060,7200,7200,7200,7200,0
20230704,193000,5364155060,7200,7200,7200,7200,0
20230704,192900,5364155060,7200,7200,7200,7200,0
20230704,192800,5364155060,7200,7200,7200,7200,0
20230704,192700,5364155060,7200,7200,7200,7200,0
20230704,192600,5364155060,7200,7200,7200,7200,0
20230704,192500,5364155060,7200,7200,7200,7200,0
20230704,192400,5364155060,7200,7200,7200,7200,0
20230704,192300,5364155060,7200,7200,7200,7200,0
20230704,192200,5364155060,7200,7200,7200,7200,0
20230704,192100,5364155060,7200,7200,7200,7200,0
20230704,192000,5364155060,7200,7200,7200,7200,0
20230704,191900,5364155060,7200,7200,7200,7200,0
20230704,191800,5364155060,7200,7200,7200,7200,17533
20230704,191700,5364155060,7200,7200,7200,7200,0
20230704,191600,5364155060,7200,7200,7200,7200,0
20230704,191500,5364155060,7200,7200,7200,7200,0
20230704,191400,5364155060,7200,7200,7200,7200,0
20230704,191300,5364155060,7200,7200,7200,7200,0
20230704,191200,5364155060,7200,7200,7200,7200,0
20230704,191100,5364155060,7200,7200,7200,7200,0
20230704,191000,5364155060,7200,7200,7200,7200,0
20230704,190900,5364155060,7200,7200,7200,7200,0
20230704,190800,5364155060,7200,7200,7200,7200,0
20230704,190700,5364155060,7200,7200,7200,7200,0
20230704,190600,5364155060,7200,7200,7200,7200,0
20230704,190500,5364155060,7200,7200,7200,7200,0
20230704,190400,5364155060,7200,7200,7200,7200,0
20230704,190300,5364155060,7200,7200,7200,7200,0
20230704,190200,5364155060,7200,7200,7200,7200,0
20230704,190100,5364155060,7200,7200,7200,7200,0
20230704,190000,5364155060,7200,7200,7200,7200,0
20230704,185900,5364155060,7200,7200,7200,7200,0
20230704,185800,5364155060,7200,7200,7200,7200,0
20230704,185700,5364155060,7200,7200,7200,7200,0
20230704,185600,5364155060,7200,7200,7200,7200,0
20230704,185500,5364155060,7200,7200,7200,7200,0
20230704,185400,5364155060,7200,7200,7200,7200,0
20230704,185300,5364155060,7200,7200,7200,7200,0
20230704,185200,5364155060,7200,7200,7200,7200,0
20230704,185100,5364155060,7200,7200,7200,7200,0
20230704,185000,5364155060,7200,7200,7200,7200,0
20230704,184900,5364155060,7200,7200,7200,7200,0
20230704,184800,5364155060,7200,7200,7200,7200,17533
20230704,184700,5364155060,7200,7200,7200,7200,0
20230704,184600,5364155060,7200,7200,7200,7200,0
20230704,184500,5364155060,7200,7200,7200,7200,0
20230704,184400,5364155060,7200,7200,7200,7200,0
20230704,184300,5364155060,7200,7200,7200,7200,0
20230704,184200,5364155060,7200,7200,7200,7200,0
20230704,184100,5364155060,7200,7200,7200,7200,0
20230704,184000,5364155060,7200,7200,7200,7200,0
20230704,183900,5364155060,7200,7200,7200,7200,0
20230704,183800,5364155060,7200,7200,7200,7200,0
20230704,183700,5364155060,7200,7200,7200,7200,0
20230704,183600,5364155060,7200,7200,7200,7200,0
20230704,183500,5364155060,7200,7200,7200,7200,0
20230704,183400,5364155060,7200,7200,7200,7200,0
20230704,183300,5364155060,7200,7200,7200,7200,0
20230704,183200,5364155060,7200,7200,7200,7200,0
20230704,183100,5364155060,7200,7200,7200,7200,0
20230704,183000,5364155060,7200,7200,7200,7200,0
20230704,182900,5364155060,7200,7200,7200,7200,0
20230704,182800,5364155060,7200,7200,7200,7200,0
20230704,182700,5364155060,7200,7200,7200,7200,0
20230704,182600,5364155060,7200,7200,7200,7200,0
20230704,182500,5364155060,7200,7200,7200,7200,0
20230704,182400,5364155060,7200,7200,7200,7200,0
20230704,182300,5364155060,7200,7200,7200,7200,0
20230704,182200,5364155060,7200,7200,7200,7200,0
20230704,182100,5364155060,7200,7200,7200,7200,0
20230704,182000,5364155060,7200,7200,7200,7200,0
20230704,181900,5364155060,7200,7200,7200,7200,0
20230704,181800,5364155060,7200,7200,7200,7200,17533
20230704,181700,5364155060,7200,7200,7200,7200,0
20230704,181600,5364155060,7200,7200,7200,7200,0
20230704,181500,5364155060,7200,7200,7200,7200,0
20230704,181400,5364155060,7200,7200,7200,7200,0
20230704,181300,5364155060,7200,7200,7200,7200,0
20230704,181200,5364155060,7200,7200,7200,7200,0
20230704,181100,5364155060,7200,7200,7200,7200,0
20230704,181000,5364155060,7200,7200,7200,7200,0
20230704,180900,5364155060,7200,7200,7200,7200,0
20230704,180800,5364155060,7200,7200,7200,7200,0
20230704,180700,5364155060,7200,7200,7200,7200,0
20230704,180600,5364155060,7200,7200,7200,7200,0
20230704,180500,5364155060,7200,7200,7200,7200,0
20230704,180400,5364155060,7200,7200,7200,7200,0
20230704,180300,5364155060,7200,7200,7200,7200,0
20230704,180200,5364155060,7200,7200,7200,7200,0
20230704,180100,5364155060,7200,7200,7200,7200,0
20230704,180000,5364155060,7200,7200,7200,7200,0
20230704,175900,5364155060,7200,7200,7200,7200,0
20230704,175800,5364155060,7200,7200,7200,7200,0
20230704,175700,5364155060,7200,7200,7200,7200,0
20230704,175600,5364155060,7200,7200,7200,7200,0
20230704,175500,5364155060,7200,7200,7200,7200,0
20230704,175400,5364155060,7200,7200,7200,7200,0
20230704,175300,5364155060,7200,7200,7200,7200,0
20230704,175200,5364155060,7200,7200,7200,7200,0
20230704,175100,5364155060,7200,7200,7200,7200,0
20230704,175000,5364155060,7200,7200,7200,7200,0
20230704,174900,5364155060,7200,7200,7200,7200,0
20230704,174800,5364155060,7200,7200,7200,7200,17533
20230704,174700,5364155060,7200,7200,7200,7200,0
20230704,174600,5364155060,7200,7200,7200,7200,0
20230704,174500,5364155060,7200,7200,7200,7200,0
20230704,174400,5364155060,7200,7200,7200,7200,0
20230704,174300,5364155060,7200,7200,7200,7200,0
20230704,174200,5364155060,7200,7200,7200,7200,0
20230704,174100,5364155060,7200,7200,7200,7200,0
20230704,174000,5364155060,7200,7200,7200,7200,0
20230704,173900,5364155060,7200,7200,7200,7200,0
20230704,173800,5364155060,7200,7200,7200,7200,0
20230704,173700,5364155060,7200,7200,7200,7200,0
20230704,173600,5364155060,7200,7200,7200,7200,0
20230704,173500,5364155060,7200,7200,7200,7200,0
20230704,173400,5364155060,7200,7200,7200,7200,0
20230704,173300,5364155060,7200,7200,7200,7200,0
20230704,173200,5364155060,7200,7200,7200,7200,0
20230704,173100,5364155060,7200,7200,7200,7200,0
20230704,173000,5364155060,7200,7200,7200,7200,0
20230704,172900,5364155060,7200,7200,7200,7200,0
20230704,172800,5364155060,7200,7200,7200,7200,0
20230704,172700,5364155060,7200,7200,7200,7200,0
20230704,172600,5364155060,7200,7200,7200,7200,0
20230704,172500,5364155060,7200,7200,7200,7200,0
20230704,172400,5364155060,7200,7200,7200,7200,0
20230704,172300,5364155060,7200,7200,7200,7200,0
20230704,172200,5364155060,7200,7200,7200,7200,0
20230704,172100,5364155060,7200,7200,7200,7200,0
20230704,172000,5364155060,7200,7200,7200,7200,0
20230704,171900,5364155060,7200,7200,7200,7200,0
20230704,171800,5364155060,7200,7200,7200,7200,17533
20230704,171700,5364155060,7200,7200,7200,7200,0
20230704,171600,5364155060,7200,7200,7200,7200,0
20230704,171500,5364155060,7200,7200,7200,7200,0
20230704,171400,5364155060,7200,7200,7200,7200,0
20230704,171300,5364155060,7200,7200,7200,7200,0
20230704,171200,5364155060,7200,7200,7200,7200,0
20230704,171100,5364155060,7200,7200,7200,7200,0
20230704,171000,5364155060,7200,7200,7200,7200,0
20230704,170900,5364155060,7200,7200,7200,7200,0
20230704,170800,5364155060,7200,7200,7200,7200,0
20230704,170700,5364155060,7200,7200,7200,7200,0
20230704,170600,5364155060,7200,7200,7200,7200,0
20230704,170500,5364155060,7200,7200,7200,7200,0
20230704,170400,5364155060,7200,7200,7200,7200,0
20230704,170300,5364155060,7200,7200,7200,7200,0
20230704,170200,5364155060,7200,7200,7200,7200,0
20230704,170100,5364155060,7200,7200,7200,7200,0
20230704,170000,5364155060,7200,7200,7200,7200,0
20230704,165900,5364155060,7200,7200,7200,7200,0
20230704,165800,5364155060,7200,7200,7200,7200,0
20230704,165700,5364155060,7200,7200,7200,7200,0
20230704,165600,5364155060,7200,7200,7200,7200,0
20230704,165500,5364155060,7200,7200,7200,7200,0
20230704,165400,5364155060,7200,7200,7200,7200,0
20230704,165300,5364155060,7200,7200,7200,7200,0
20230704,165200,5364155060,7200,7200,7200,7200,0
20230704,165100,5364155060,7200,7200,7200,7200,0
20230704,165000,5364155060,7200,7200,7200,7200,0
20230704,164900,5364155060,7200,7200,7200,7200,0
20230704,164800,5364155060,7200,7200,7200,7200,17533
20230704,164700,5364155060,7200,7200,7200,7200,0
20230704,164600,5364155060,7200,7200,7200,7200,0
20230704,164500,5364155060,7200,7200,7200,7200,0
20230704,164400,5364155060,7200,7200,7200,7200,0
20230704,164300,5364155060,7200,7200,7200,7200,0
20230704,164200,5364155060,7200,7200,7200,7200,0
20230704,164100,5364155060,7200,7200,7200,7200,0
20230704,164000,5364155060,7200,7200,7200,7200,0
20230704,163900,5364155060,7200,7200,7200,7200,0
20230704,163800,5364155060,7200,7200,7200,7200,0
20230704,163700,5364155060,7200,7200,7200,7200,0
20230704,163600,5364155060,7200,7200,7200,7200,0
20230704,163500,5364155060,7200,7200,7200,7200,0
20230704,163400,5364155060,7200,7200,7200,7200,0
20230704,163300,5364155060,7200,7200,7200,7200,0
20230704,163200,5364155060,7200,7200,7200,7200,0
20230704,163100,5364155060,7200,7200,7200,7200,0
20230704,163000,5364155060,7200,7200,7200,7200,0
20230704,162900,5364155060,7200,7200,7200,7200,0
20230704,162800,5364155060,7200,7200,7200,7200,0
20230704,162700,5364155060,7200,7200,7200,7200,0
20230704,162600,5364155060,7200,7200,7200,7200,0
20230704,162500,5364155060,7200,7200,7200,7200,0
20230704,162400,5364155060,7200,7200,7200,7200,0
20230704,162300,5364155060,7200,7200,7200,7200,0
20230704,162200,5364155060,7200,7200,7200,7200,0
20230704,162100,5364155060,7200,7200,7200,7200,0
20230704,162000,5364155060,7200,7200,7200,7200,0
20230704,161900,5364155060,7200,7200,7200,7200,0
20230704,161800,5364155060,7200,7200,7200,7200,17533
20230704,161700,5364155060,7200,7200,7200,7200,0
20230704,161600,5364155060,7200,7200,7200,7200,0
20230704,161500,5364155060,7200,7200,7200,7200,0
20230704,161400,5364155060,7200,7200,7200,7200,0
20230704,161300,5364155060,7200,7200,7200,7200,0
20230704,161200,5364155060,7200,7200,7200,7200,0
20230704,161100,5364155060,7200,7200,7200,7200,0
20230704,161000,5364155060,7200,7200,7200,7200,0
20230704,160900,5364155060,7200,7200,7200,7200,0
20230704,160800,5364155060,7200,7200,7200,7200,0
20230704,160700,5364155060,7200,7200,7200,7200,0
20230704,160600,5364155060,7200,7200,7200,7200,0
20230704,160500,5364155060,7200,7200,7200,7200,0
20230704,160400,5364155060,7200,7200,7200,7200,0
20230704,160300,5364155060,7200,7200,7200,7200,0
20230704,160200,5364155060,7200,7200,7200,7200,0
20230704,160100,5364155060,7200,7200,7200,7200,0
20230704,160000,5364155060,7200,7200,7200,7200,0
20230704,155900,5364155060,7200,7200,7200,7200,0
20230704,155800,5364155060,7200,7200,7200,7200,0
20230704,155700,5364155060,7200,7200,7200,7200,0
20230704,155600,5364155060,7200,7200,7200,7200,0
20230704,155500,5364155060,7200,7200,7200,7200,0
20230704,155400,5364155060,7200,7200,7200,7200,0
20230704,155300,5364155060,7200,7200,7200,7200,0
20230704,155200,5364155060,7200,7200,7200,7200,0
20230704,155100,5364155060,7200,7200,7200,7200,0
20230704,155000,5364155060,7200,7200,7200,7200,0
20230704,154900,5364155060,7200,7200,7200,7200,0
20230704,154800,5364155060,7200,7200,7200,7200,17533
20230704,154700,5364155060,7200,7200,7200,7200,0
20230704,154600,5364155060,7200,7200,7200,7200,0
20230704,154500,5364155060,7200,7200,7200,7200,0
20230704,154400,5364155060,7200,7200,7200,7200,0
20230704,154300,5364155060,7200,7200,7200,7200,0
20230704,154200,5364155060,7200,7200,7200,7200,0
20230704,154100,5364155060,7200,7200,7200,7200,0
20230704,154000,5364155060,7200,7200,7200,7200,0
20230704,153900,5364155060,7200,7200,7200,7200,0
20230704,153800,5364155060,7200,7200,7200,7200,0
20230704,153700,5364155060,7200,7200,7200,7200,0
20230704,153600,5364155060,7200,7200,7200,7200,0
20230704,153500,5364155060,7200,7200,7200,7200,0
20230704,153400,5364155060,7200,7200,7200,7200,0
20230704,153300,5364155060,7200,7200,7200,7200,0
20230704,153200,5364155060,7200,7200,7200,7200,0
20230704,153100,5364155060,7200,7200,7200,7200,0
20230704,153000,5364155060,7200,7200,7200,7200,17533
20230704,152900,5237917460,7220,7220,7220,7220,0
20230704,152800,5237917460,7220,7220,7220,7220,0
20230704,152700,5237917460,7220,7220,7220,7220,0
20230704,152600,5237917460,7220,7220,7220,7220,0
20230704,152500,5237917460,7220,7220,7220,7220,0
20230704,152400,5237917460,7220,7220,7220,7220,0
20230704,152300,5237917460,7220,7220,7220,7220,0
20230704,152200,5237917460,7220,7220,7220,7220,0
20230704,152100,5237917460,7220,7220,7220,7220,0
20230704,152000,5237917460,7220,7220,7220,7220,0
20230704,151900,5237917460,7220,7210,7220,7210,4688
20230704,151800,5204108040,7210,7210,7220,7210,1572
20230704,151700,5192772400,7220,7220,7220,7210,1172
20230704,151600,5184317070,7210,7220,7220,7210,686
20230704,151500,5179364480,7220,7230,7230,7220,4743
20230704,151400,5145109780,7230,7230,7230,7220,4665
20230704,151300,5111422460,7230,7230,7230,7230,109
20230704,151200,5110634390,7220,7220,7230,7220,825
20230704,151100,5104671400,7220,7230,7230,7220,110
20230704,151000,5103876700,7230,7230,7230,7220,498
20230704,150900,5100277160,7220,7230,7230,7220,146
20230704,150800,5099221980,7230,7230,7230,7220,1019
20230704,150700,5091855210,7220,7230,7230,7220,107
20230704,150600,5091082620,7230,7230,7230,7220,1392
20230704,150500,5081019380,7220,7230,7230,7220,1653
20230704,150400,5069068960,7230,7230,7230,7220,3384
20230704,150300,5044620750,7220,7220,7220,7220,1452
20230704,150200,5034137310,7220,7220,7230,7220,327
20230704,150100,5031775850,7230,7230,7230,7220,948
20230704,150000,5024926810,7230,7220,7230,7220,55
20230704,145900,5024529210,7220,7220,7230,7220,2259
20230704,145800,5008217860,7220,7220,7230,7220,370
20230704,145700,5005543460,7230,7230,7230,7220,1076
20230704,145600,4997765740,7230,7220,7230,7220,225
20230704,145500,4996141140,7220,7220,7230,7220,241
20230704,145400,4994399440,7220,7220,7220,7220,874
20230704,145300,4988089160,7220,7210,7220,7210,503
20230704,145200,4984460050,7210,7210,7220,7210,716
20230704,145100,4979295750,7220,7210,7220,7210,1201
20230704,145000,4970630410,7210,7220,7230,7210,1733
20230704,144900,4958108620,7220,7220,7230,7220,640
20230704,144800,4953486620,7230,7220,7230,7220,271
20230704,144700,4951529730,7220,7230,7230,7220,4398
20230704,144600,4919776130,7220,7220,7230,7220,494
20230704,144500,4916209350,7220,7220,7230,7220,431
20230704,144400,4913097430,7220,7230,7230,7220,80
20230704,144300,4912519330,7230,7230,7230,7220,1129
20230704,144200,4904363070,7220,7220,7220,7220,1652
20230704,144100,4892435630,7230,7220,7230,7220,466
20230704,144000,4889068010,7230,7220,7230,7220,1348
20230704,143900,4879322280,7220,7220,7230,7220,509
20230704,143800,4875647200,7230,7230,7230,7220,604
20230704,143700,4871283680,7230,7230,7230,7230,20
20230704,143600,4871139080,7220,7220,7230,7220,918
20230704,143500,4864506600,7220,7220,7230,7220,905
20230704,143400,4857971120,7220,7220,7230,7220,737
20230704,143300,4852646460,7230,7230,7230,7230,2955
20230704,143200,4831281810,7230,7230,7240,7230,456
20230704,143100,4827984830,7230,7240,7240,7220,2416
20230704,143000,4810527770,7240,7220,7240,7220,1626
20230704,142900,4798772910,7230,7220,7230,7220,755
20230704,142800,4793321660,7220,7210,7220,7210,367
20230704,142700,4790674910,7210,7220,7220,7210,2466
20230704,142600,4772884130,7220,7230,7230,7210,912
20230704,142500,4766302310,7220,7240,7240,7220,4921
20230704,142400,4730741690,7240,7240,7240,7230,325
20230704,142300,4728390930,7230,7230,7240,7230,1738
20230704,142200,4715825090,7220,7220,7230,7220,391
20230704,142100,4713001770,7220,7230,7230,7220,262
20230704,142000,4711109820,7220,7230,7230,7220,238
20230704,141900,4709391360,7220,7230,7230,7220,644
20230704,141800,4704739700,7230,7230,7230,7220,447
20230704,141700,4701510080,7230,7220,7240,7220,271
20230704,141600,4699550860,7250,7230,7250,7230,8823
20230704,141500,4635685030,7230,7230,7230,7230,2012
20230704,141400,4621138270,7240,7230,7250,7230,1601
20230704,141300,4609547550,7230,7220,7250,7220,1754
20230704,141200,4596860910,7230,7230,7230,7230,249
20230704,141100,4595060640,7230,7230,7230,7230,690
20230704,141000,4590071940,7230,7220,7230,7210,1710
20230704,140900,4577734400,7220,7230,7230,7220,2221
20230704,140800,4561690700,7230,7230,7240,7220,2841
20230704,140700,4541166990,7240,7230,7240,7230,636
20230704,140600,4536567040,7230,7250,7250,7230,1497
20230704,140500,4525734010,7240,7250,7250,7240,576
20230704,140400,4521560890,7250,7250,7260,7240,5111
20230704,140300,4484521010,7260,7270,7270,7240,7400
20230704,140200,4430829730,7270,7260,7280,7250,11358
20230704,140100,4348258740,7260,7230,7260,7220,14029
20230704,140000,4246640030,7230,7220,7240,7210,8133
20230704,135900,4187874670,7230,7230,7240,7220,816
20230704,135800,4181977800,7230,7210,7230,7210,2852
20230704,135700,4161383670,7210,7210,7210,7190,14746
20230704,135600,4055203310,7220,7220,7220,7210,1339
20230704,135500,4045542880,7210,7200,7220,7200,3556
20230704,135400,4019929020,7210,7220,7230,7210,5391
20230704,135300,3981023460,7220,7230,7230,7210,8672
20230704,135200,3918437080,7230,7230,7240,7220,9048
20230704,135100,3853017350,7230,7220,7240,7210,24359
20230704,135000,3677027760,7210,7160,7240,7160,48966
20230704,134900,3324141860,7160,7130,7160,7120,5634
20230704,134800,3283885640,7130,7130,7140,7120,408
20230704,134700,3280976560,7130,7130,7140,7130,359
20230704,134600,3278416690,7140,7130,7140,7130,244
20230704,134500,3276675640,7130,7150,7150,7130,4242
20230704,134400,3246400240,7140,7120,7140,7120,1086
20230704,134300,3238646540,7130,7130,7140,7100,20326
20230704,134200,3094261740,7130,7130,7130,7120,3497
20230704,134100,3069328140,7130,7130,7140,7120,4532
20230704,134000,3037006990,7120,7120,7120,7120,717
20230704,133900,3031901950,7120,7120,7120,7120,299
20230704,133800,3029773070,7120,7130,7140,7120,1522
20230704,133700,3018923220,7140,7140,7140,7140,207
20230704,133600,3017445240,7150,7140,7150,7140,425
20230704,133500,3014410590,7140,7140,7140,7140,102
20230704,133400,3013682310,7140,7140,7140,7130,970
20230704,133300,3006759670,7130,7130,7140,7130,71
20230704,133200,3006253340,7130,7130,7130,7130,185
20230704,133100,3004934290,7140,7140,7140,7130,1022
20230704,133000,2997643220,7130,7130,7130,7130,547
20230704,132900,2993743110,7130,7130,7130,7130,11
20230704,132800,2993664680,7140,7140,7140,7140,1422
20230704,132700,2983511600,7140,7140,7140,7140,160
20230704,132600,2982369200,7150,7140,7150,7140,537
20230704,132500,2978535000,7140,7140,7150,7140,53
20230704,132400,2978156450,7140,7140,7150,7140,204
20230704,132300,2976699880,7150,7140,7150,7140,320
20230704,132200,2974414880,7130,7150,7160,7130,1176
20230704,132100,2965999670,7160,7120,7160,7120,8065
20230704,132000,2908372210,7120,7120,7120,7110,687
20230704,131900,2903480780,7110,7110,7110,7110,1
20230704,131800,2903473670,7110,7130,7130,7110,1857
20230704,131700,2890252170,7130,7130,7130,7130,311
20230704,131600,2888034740,7130,7130,7130,7130,254
20230704,131500,2886223720,7130,7130,7130,7130,299
20230704,131400,2884091850,7140,7130,7140,7130,70
20230704,131300,2883592650,7130,7140,7140,7130,6
20230704,131200,2883549820,7130,7130,7130,7130,699
20230704,131100,2878565950,7130,7130,7130,7130,61
20230704,131000,2878131020,7140,7130,7140,7130,121
20230704,130900,2877268190,7130,7140,7140,7130,460
20230704,130800,2873987760,7130,7120,7130,7120,1237
20230704,130700,2865167960,7120,7120,7120,7120,668
20230704,130600,2860411800,7110,7110,7110,7110,1
20230704,130500,2860404690,7120,7110,7120,7110,462
20230704,130400,2857119270,7110,7110,7120,7110,2247
20230704,130300,2841128570,7110,7110,7110,7110,183
20230704,130200,2839827440,7110,7110,7110,7110,343
20230704,130100,2837388710,7110,7110,7110,7110,60
20230704,130000,2836962110,7120,7110,7120,7110,1298
20230704,125900,2827733110,7110,7110,7110,7110,947
20230704,125800,2820999940,7120,7120,7120,7110,1535
20230704,125700,2810073740,7130,7130,7130,7130,6
20230704,125600,2810030960,7130,7120,7130,7120,400
20230704,125500,2807180710,7120,7120,7130,7120,909
20230704,125400,2800708130,7120,7120,7120,7120,61
20230704,125300,2800273810,7120,7130,7130,7120,134
20230704,125200,2799319680,7130,7110,7130,7110,1341
20230704,125100,2789776300,7110,7110,7110,7110,60
20230704,125000,2789349700,7120,7110,7120,7110,9
20230704,124900,2789285650,7110,7100,7110,7100,682
20230704,124800,2784442710,7100,7110,7110,7100,78
20230704,124700,2783888730,7110,7110,7110,7110,511
20230704,124600,2780255520,7100,7100,7110,7100,677
20230704,124500,2775448750,7110,7100,7110,7100,143
20230704,124400,2774432730,7110,7100,7110,7100,960
20230704,124300,2767616510,7110,7100,7110,7100,42
20230704,124200,2767318230,7110,7110,7110,7100,20
20230704,124100,2767176190,7110,7100,7110,7100,955
20230704,124000,2760395640,7120,7110,7120,7100,127
20230704,123900,2759493850,7110,7100,7110,7100,26
20230704,123800,2759309150,7100,7110,7110,7100,1142
20230704,123700,2751200850,7110,7100,7110,7100,58
20230704,123600,2750788650,7110,7100,7110,7100,59
20230704,123500,2750369330,7100,7110,7110,7100,700
20230704,123400,2745392810,7120,7120,7120,7120,0
20230704,123300,2745392810,7120,7120,7120,7110,39
20230704,123200,2745115180,7110,7110,7120,7110,539
20230704,123100,2741282850,7120,7120,7120,7120,5
20230704,123000,2741247250,7110,7120,7120,7110,128
20230704,122900,2740336890,7120,7130,7130,7120,1365
20230704,122800,2730617590,7130,7140,7140,7130,15
20230704,122700,2730510590,7110,7130,7130,7110,787
20230704,122600,2724906130,7110,7130,7140,7110,581
20230704,122500,2720764330,7130,7120,7130,7110,532
20230704,122400,2716976380,7130,7120,7130,7120,2
20230704,122300,2716962130,7120,7120,7130,7110,90
20230704,122200,2716321340,7120,7120,7130,7120,37
20230704,122100,2716057680,7110,7110,7110,7110,794
20230704,122000,2710412340,7110,7100,7110,7100,909
20230704,121900,2703958430,7100,7110,7110,7100,63
20230704,121800,2703510660,7120,7110,7120,7110,345
20230704,121700,2701057670,7120,7120,7120,7120,32
20230704,121600,2700829830,7090,7110,7120,7090,385
20230704,121500,2698099120,7100,7110,7120,7080,6598
20230704,121400,2651348660,7130,7100,7130,7080,15880
20230704,121300,2538887150,7100,7130,7140,7080,22925
20230704,121200,2375960230,7150,7150,7150,7150,3
20230704,121100,2375938780,7150,7140,7150,7140,483
20230704,121000,2372489910,7140,7140,7140,7130,1500
20230704,120900,2361785260,7130,7140,7140,7130,1000
20230704,120800,2354646060,7140,7140,7140,7130,963
20230704,120700,2347779640,7130,7120,7130,7120,585
20230704,120600,2343614130,7130,7130,7130,7130,1210
20230704,120500,2334986830,7130,7120,7130,7120,1983
20230704,120400,2320857340,7120,7130,7130,7120,366
20230704,120300,2318251250,7130,7130,7130,7120,50
20230704,120200,2317894920,7120,7120,7120,7120,67
20230704,120100,2317417880,7130,7130,7140,7120,47
20230704,120000,2317082820,7130,7130,7140,7120,201
20230704,115900,2315649810,7130,7130,7140,7130,2036
20230704,115800,2301133100,7140,7140,7140,7140,71
20230704,115700,2300626160,7140,7140,7140,7140,119
20230704,115600,2299776500,7140,7140,7140,7140,1744
20230704,115500,2287324340,7140,7140,7150,7140,754
20230704,115400,2281939780,7150,7150,7150,7150,10
20230704,115300,2281868280,7140,7140,7140,7140,516
20230704,115200,2278184040,7150,7150,7150,7140,522
20230704,115100,2274454740,7150,7140,7150,7140,60
20230704,115000,2274026240,7140,7160,7160,7140,3955
20230704,114900,2245751550,7150,7170,7170,7150,566
20230704,114800,2241698350,7160,7160,7170,7160,1425
20230704,114700,2231491660,7170,7170,7180,7170,1431
20230704,114600,2221231270,7170,7160,7170,7160,3772
20230704,114500,2194223650,7160,7150,7160,7150,683
20230704,114400,2189340150,7150,7150,7160,7150,730
20230704,114300,2184120350,7160,7160,7160,7150,3037
20230704,114200,2162404500,7160,7170,7170,7150,531
20230704,114100,2158602630,7170,7170,7170,7170,13
20230704,114000,2158509420,7170,7150,7170,7150,1044
20230704,113900,2151037180,7150,7160,7160,7150,1711
20230704,113800,2138789860,7160,7160,7160,7150,2519
20230704,113700,2120763820,7150,7160,7160,7150,77
20230704,113600,2120212670,7160,7170,7170,7160,1800
20230704,113500,2107315090,7170,7130,7170,7130,590
20230704,113400,2103103900,7160,7130,7160,7130,5751
20230704,113300,2061982490,7140,7150,7150,7140,2042
20230704,113200,2047393500,7140,7150,7150,7140,2897
20230704,113100,2026683860,7150,7130,7150,7130,4506
20230704,113000,1994499010,7130,7120,7140,7120,3248
20230704,112900,1971341320,7130,7120,7130,7120,22
20230704,112800,1971184530,7130,7120,7130,7120,1436
20230704,112700,1960960160,7100,7100,7120,7100,5113
20230704,112600,1924558720,7100,7100,7100,7100,496
20230704,112500,1921037120,7090,7100,7100,7090,244
20230704,112400,1919307150,7090,7100,7110,7090,1684
20230704,112300,1907350900,7100,7110,7110,7100,781
20230704,112200,1901799030,7110,7110,7110,7110,1933
20230704,112100,1888055400,7110,7110,7110,7110,224
20230704,112000,1886462760,7110,7120,7120,7110,95
20230704,111900,1885787110,7110,7110,7110,7110,700
20230704,111800,1880810110,7110,7120,7120,7110,67
20230704,111700,1880333250,7120,7120,7130,7120,853
20230704,111600,1874256010,7120,7120,7120,7120,1631
20230704,111500,1862643290,7120,7120,7120,7120,596
20230704,111400,1858399770,7110,7120,7120,7110,1735
20230704,111300,1846052270,7110,7120,7120,7110,255
20230704,111200,1844237670,7120,7120,7120,7120,62
20230704,111100,1843796230,7120,7110,7120,7110,1537
20230704,111000,1832859650,7110,7110,7110,7100,818
20230704,110900,1827044270,7110,7110,7110,7100,452
20230704,110800,1823834050,7100,7110,7110,7100,594
20230704,110700,1819615150,7100,7100,7100,7100,60
20230704,110600,1819189150,7100,7100,7110,7100,11
20230704,110500,1819111000,7100,7110,7110,7100,1352
20230704,110400,1809511780,7110,7110,7120,7110,458
20230704,110300,1806255390,7110,7110,7110,7110,332
20230704,110200,1803894870,7110,7120,7120,7110,690
20230704,110100,1798986920,7110,7110,7120,7110,1341
20230704,110000,1789439760,7120,7110,7120,7110,1663
20230704,105900,1777614420,7110,7110,7120,7110,2033
20230704,105800,1763149280,7120,7120,7120,7110,4756
20230704,105700,1729296790,7110,7110,7120,7110,624
20230704,105600,1724860130,7120,7110,7120,7110,176
20230704,105500,1723607160,7100,7100,7100,7100,16
20230704,105400,1723493560,7110,7110,7120,7110,3058
20230704,105300,1701748930,7130,7120,7130,7120,1941
20230704,105200,1687926010,7120,7110,7120,7110,1029
20230704,105100,1680599700,7120,7110,7120,7110,796
20230704,105000,1674937410,7110,7110,7120,7110,249
20230704,104900,1673167010,7110,7110,7110,7110,18
20230704,104800,1673039030,7110,7110,7130,7110,2880
20230704,104700,1652529630,7110,7100,7120,7100,64
20230704,104600,1652074960,7100,7110,7110,7100,844
20230704,104500,1646077150,7110,7110,7120,7110,71
20230704,104400,1645572010,7110,7110,7120,7110,1396
20230704,104300,1635643510,7110,7110,7120,7110,1148
20230704,104200,1627477140,7110,7100,7120,7100,1369
20230704,104100,1617753200,7120,7090,7120,7090,2528
20230704,104000,1599775280,7090,7080,7090,7080,414
20230704,103900,1596843870,7080,7080,7090,7080,572
20230704,103800,1592793750,7110,7080,7120,7080,3341
20230704,103700,1569059440,7080,7080,7100,7060,3322
20230704,103600,1545539510,7080,7040,7080,7020,6187
20230704,103500,1501896830,7040,7010,7040,7010,2388
20230704,103400,1485111830,7000,7010,7020,7000,14968
20230704,103300,1380323250,7020,6990,7020,6990,7376
20230704,103200,1328690570,6990,6990,7000,6980,17960
20230704,103100,1203179980,6990,7010,7020,6990,30381
20230704,103000,990502360,7010,7020,7020,7010,2226
20230704,102900,974893820,7030,7030,7030,7020,1775
20230704,102800,962430500,7030,7020,7030,7020,266
20230704,102700,960563120,7030,7030,7030,7030,320
20230704,102600,958313520,7030,7040,7040,7020,1833
20230704,102500,945430780,7030,7040,7040,7030,293
20230704,102400,943369030,7030,7030,7030,7030,80
20230704,102300,942806630,7030,7050,7050,7030,655
20230704,102200,938199900,7030,7040,7050,7030,840
20230704,102100,932287850,7050,7050,7050,7050,138
20230704,102000,931314950,7040,7040,7040,7040,1048
20230704,101900,923937030,7040,7040,7040,7040,156
20230704,101800,922838790,7050,7040,7050,7040,260
20230704,101700,921006390,7040,7050,7050,7040,1308
20230704,101600,911787890,7050,7050,7050,7050,17
20230704,101500,911668040,7050,7060,7060,7050,1784
20230704,101400,899084050,7060,7060,7060,7060,35
20230704,101300,898836950,7050,7050,7050,7050,530
20230704,101200,895100450,7050,7040,7060,7040,3511
20230704,101100,870361100,7040,7020,7040,7010,1052
20230704,101000,862974120,7020,7030,7030,7010,2187
20230704,100900,847642790,7010,7010,7020,7010,874
20230704,100800,841511520,7000,7020,7020,7000,3305
20230704,100700,818346960,7020,7020,7020,7020,587
20230704,100600,814226220,7010,7020,7020,7010,1664
20230704,100500,802546270,7020,7020,7020,7020,1722
20230704,100400,790457830,7010,7020,7020,7010,1733
20230704,100300,778297100,7020,7010,7030,7010,1051
20230704,100200,770922800,7010,7020,7020,7010,988
20230704,100100,763991990,7030,7020,7030,7020,734
20230704,100000,758839300,7020,7020,7020,7010,12
20230704,095900,758755070,7010,7020,7020,7010,2913
20230704,095800,738314940,7020,7030,7030,7020,961
20230704,095700,731567670,7030,7010,7030,7010,339
20230704,095600,729184580,7010,7020,7020,7010,511
20230704,095500,725597530,7020,7020,7020,7010,1273
20230704,095400,716667730,7020,7020,7030,7020,2078
20230704,095300,702078170,7020,7020,7020,7020,405
20230704,095200,699235070,7020,7010,7020,7010,1208
20230704,095100,690758580,7010,7000,7020,7000,2986
20230704,095000,669815990,7000,7010,7010,7000,512
20230704,094900,666227840,7000,7020,7020,7000,3514
20230704,094800,641608160,7020,7010,7020,7010,6930
20230704,094700,593027340,7020,7010,7020,7010,1249
20230704,094600,584264700,7010,7030,7030,7010,3561
20230704,094500,559264970,7040,7030,7040,7030,225
20230704,094400,557682220,7030,7030,7030,7020,3008
20230704,094300,536550030,7020,7030,7030,7020,424
20230704,094200,533572570,7030,7030,7040,7030,959
20230704,094100,526828710,7040,7030,7050,7030,4947
20230704,094000,492003250,7030,7020,7030,7020,241
20230704,093900,490310320,7040,7040,7040,7020,4241
20230704,093800,460490040,7040,7040,7040,7030,818
20230704,093700,454733320,7040,7050,7060,7040,1749
20230704,093600,442414880,7060,7050,7060,7050,306
20230704,093500,440257550,7050,7040,7060,7040,2097
20230704,093400,425481230,7040,7060,7060,7030,3612
20230704,093300,400057610,7060,7050,7060,7040,1261
20230704,093200,391174410,7050,7060,7070,7050,4405
20230704,093100,360114740,7070,7070,7070,7060,756
20230704,093000,354772080,7070,7060,7070,7060,279
20230704,092900,352802320,7050,7060,7060,7050,1635
20230704,092800,341264640,7060,7060,7080,7060,1367
20230704,092700,331609320,7070,7080,7080,7070,814
20230704,092600,325852840,7070,7070,7070,7070,137
20230704,092500,324884250,7070,7080,7080,7070,170
20230704,092400,323681650,7080,7080,7080,7080,508
20230704,092300,320085010,7070,7070,7070,7060,992
20230704,092200,313078370,7070,7100,7100,7070,632
20230704,092100,308602400,7100,7070,7100,7060,2094
20230704,092000,293808870,7070,7110,7110,7070,3538
20230704,091900,268791210,7110,7110,7110,7070,2490
20230704,091800,251143390,7110,7120,7120,7110,1824
20230704,091700,238167010,7130,7120,7130,7120,2294
20230704,091600,221832220,7120,7120,7120,7120,273
20230704,091500,219888460,7130,7130,7130,7130,1189
20230704,091400,211410890,7130,7140,7140,7130,20
20230704,091300,211268190,7140,7130,7140,7130,304
20230704,091200,209099960,7130,7140,7140,7130,2500
20230704,091100,191262240,7150,7150,7160,7150,2263
20230704,091000,175078660,7160,7150,7170,7140,3288
20230704,090900,151552360,7150,7150,7160,7130,3323
20230704,090800,127820880,7150,7140,7150,7140,417
20230704,090700,124843370,7130,7120,7140,7120,2937
20230704,090600,103905490,7120,7120,7130,7110,2760
20230704,090500,84256270,7110,7090,7110,7090,1494
20230704,090400,73645010,7080,7060,7080,7060,644
20230704,090300,69088990,7080,7060,7080,7050,1527
20230704,090200,58297940,7060,7040,7060,7040,1105
20230704,090100,50515200,7040,7060,7060,7040,2382
20230704,090000,33719820,7060,7080,7080,7060,4768