stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195400,4880608440,7150,7150,7150,7150,6405
20230705,195300,4880608440,7150,7150,7150,7150,0
20230705,195200,4880608440,7150,7150,7150,7150,0
20230705,195100,4880608440,7150,7150,7150,7150,0
20230705,195000,4880608440,7150,7150,7150,7150,0
20230705,194900,4880608440,7150,7150,7150,7150,0
20230705,194800,4880608440,7150,7150,7150,7150,0
20230705,194700,4880608440,7150,7150,7150,7150,0
20230705,194600,4880608440,7150,7150,7150,7150,0
20230705,194500,4880608440,7150,7150,7150,7150,0
20230705,194400,4880608440,7150,7150,7150,7150,0
20230705,194300,4880608440,7150,7150,7150,7150,0
20230705,194200,4880608440,7150,7150,7150,7150,0
20230705,194100,4880608440,7150,7150,7150,7150,0
20230705,194000,4880608440,7150,7150,7150,7150,0
20230705,193900,4880608440,7150,7150,7150,7150,0
20230705,193800,4880608440,7150,7150,7150,7150,0
20230705,193700,4880608440,7150,7150,7150,7150,0
20230705,193600,4880608440,7150,7150,7150,7150,0
20230705,193500,4880608440,7150,7150,7150,7150,0
20230705,193400,4880608440,7150,7150,7150,7150,0
20230705,193300,4880608440,7150,7150,7150,7150,0
20230705,193200,4880608440,7150,7150,7150,7150,0
20230705,193100,4880608440,7150,7150,7150,7150,0
20230705,193000,4880608440,7150,7150,7150,7150,0
20230705,192900,4880608440,7150,7150,7150,7150,0
20230705,192800,4880608440,7150,7150,7150,7150,0
20230705,192700,4880608440,7150,7150,7150,7150,0
20230705,192600,4880608440,7150,7150,7150,7150,0
20230705,192500,4880608440,7150,7150,7150,7150,0
20230705,192400,4880608440,7150,7150,7150,7150,6405
20230705,192300,4880608440,7150,7150,7150,7150,0
20230705,192200,4880608440,7150,7150,7150,7150,0
20230705,192100,4880608440,7150,7150,7150,7150,0
20230705,192000,4880608440,7150,7150,7150,7150,0
20230705,191900,4880608440,7150,7150,7150,7150,0
20230705,191800,4880608440,7150,7150,7150,7150,0
20230705,191700,4880608440,7150,7150,7150,7150,0
20230705,191600,4880608440,7150,7150,7150,7150,0
20230705,191500,4880608440,7150,7150,7150,7150,0
20230705,191400,4880608440,7150,7150,7150,7150,0
20230705,191300,4880608440,7150,7150,7150,7150,0
20230705,191200,4880608440,7150,7150,7150,7150,0
20230705,191100,4880608440,7150,7150,7150,7150,0
20230705,191000,4880608440,7150,7150,7150,7150,0
20230705,190900,4880608440,7150,7150,7150,7150,0
20230705,190800,4880608440,7150,7150,7150,7150,0
20230705,190700,4880608440,7150,7150,7150,7150,0
20230705,190600,4880608440,7150,7150,7150,7150,0
20230705,190500,4880608440,7150,7150,7150,7150,0
20230705,190400,4880608440,7150,7150,7150,7150,0
20230705,190300,4880608440,7150,7150,7150,7150,0
20230705,190200,4880608440,7150,7150,7150,7150,0
20230705,190100,4880608440,7150,7150,7150,7150,0
20230705,190000,4880608440,7150,7150,7150,7150,0
20230705,185900,4880608440,7150,7150,7150,7150,0
20230705,185800,4880608440,7150,7150,7150,7150,0
20230705,185700,4880608440,7150,7150,7150,7150,0
20230705,185600,4880608440,7150,7150,7150,7150,0
20230705,185500,4880608440,7150,7150,7150,7150,0
20230705,185400,4880608440,7150,7150,7150,7150,6405
20230705,185300,4880608440,7150,7150,7150,7150,0
20230705,185200,4880608440,7150,7150,7150,7150,0
20230705,185100,4880608440,7150,7150,7150,7150,0
20230705,185000,4880608440,7150,7150,7150,7150,0
20230705,184900,4880608440,7150,7150,7150,7150,0
20230705,184800,4880608440,7150,7150,7150,7150,0
20230705,184700,4880608440,7150,7150,7150,7150,0
20230705,184600,4880608440,7150,7150,7150,7150,0
20230705,184500,4880608440,7150,7150,7150,7150,0
20230705,184400,4880608440,7150,7150,7150,7150,0
20230705,184300,4880608440,7150,7150,7150,7150,0
20230705,184200,4880608440,7150,7150,7150,7150,0
20230705,184100,4880608440,7150,7150,7150,7150,0
20230705,184000,4880608440,7150,7150,7150,7150,0
20230705,183900,4880608440,7150,7150,7150,7150,0
20230705,183800,4880608440,7150,7150,7150,7150,0
20230705,183700,4880608440,7150,7150,7150,7150,0
20230705,183600,4880608440,7150,7150,7150,7150,0
20230705,183500,4880608440,7150,7150,7150,7150,0
20230705,183400,4880608440,7150,7150,7150,7150,0
20230705,183300,4880608440,7150,7150,7150,7150,0
20230705,183200,4880608440,7150,7150,7150,7150,0
20230705,183100,4880608440,7150,7150,7150,7150,0
20230705,183000,4880608440,7150,7150,7150,7150,0
20230705,182900,4880608440,7150,7150,7150,7150,0
20230705,182800,4880608440,7150,7150,7150,7150,0
20230705,182700,4880608440,7150,7150,7150,7150,0
20230705,182600,4880608440,7150,7150,7150,7150,0
20230705,182500,4880608440,7150,7150,7150,7150,0
20230705,182400,4880608440,7150,7150,7150,7150,6405
20230705,182300,4880608440,7150,7150,7150,7150,0
20230705,182200,4880608440,7150,7150,7150,7150,0
20230705,182100,4880608440,7150,7150,7150,7150,0
20230705,182000,4880608440,7150,7150,7150,7150,0
20230705,181900,4880608440,7150,7150,7150,7150,0
20230705,181800,4880608440,7150,7150,7150,7150,0
20230705,181700,4880608440,7150,7150,7150,7150,0
20230705,181600,4880608440,7150,7150,7150,7150,0
20230705,181500,4880608440,7150,7150,7150,7150,0
20230705,181400,4880608440,7150,7150,7150,7150,0
20230705,181300,4880608440,7150,7150,7150,7150,0
20230705,181200,4880608440,7150,7150,7150,7150,0
20230705,181100,4880608440,7150,7150,7150,7150,0
20230705,181000,4880608440,7150,7150,7150,7150,0
20230705,180900,4880608440,7150,7150,7150,7150,0
20230705,180800,4880608440,7150,7150,7150,7150,0
20230705,180700,4880608440,7150,7150,7150,7150,0
20230705,180600,4880608440,7150,7150,7150,7150,0
20230705,180500,4880608440,7150,7150,7150,7150,0
20230705,180400,4880608440,7150,7150,7150,7150,0
20230705,180300,4880608440,7150,7150,7150,7150,0
20230705,180200,4880608440,7150,7150,7150,7150,0
20230705,180100,4880608440,7150,7150,7150,7150,0
20230705,180000,4880608440,7150,7150,7150,7150,0
20230705,175900,4880608440,7150,7150,7150,7150,0
20230705,175800,4880608440,7150,7150,7150,7150,0
20230705,175700,4880608440,7150,7150,7150,7150,0
20230705,175600,4880608440,7150,7150,7150,7150,0
20230705,175500,4880608440,7150,7150,7150,7150,0
20230705,175400,4880608440,7150,7150,7150,7150,6405
20230705,175300,4880608440,7150,7150,7150,7150,0
20230705,175200,4880608440,7150,7150,7150,7150,0
20230705,175100,4880608440,7150,7150,7150,7150,0
20230705,175000,4880608440,7150,7150,7150,7150,0
20230705,174900,4880608440,7150,7150,7150,7150,0
20230705,174800,4880608440,7150,7150,7150,7150,0
20230705,174700,4880608440,7150,7150,7150,7150,0
20230705,174600,4880608440,7150,7150,7150,7150,0
20230705,174500,4880608440,7150,7150,7150,7150,0
20230705,174400,4880608440,7150,7150,7150,7150,0
20230705,174300,4880608440,7150,7150,7150,7150,0
20230705,174200,4880608440,7150,7150,7150,7150,0
20230705,174100,4880608440,7150,7150,7150,7150,0
20230705,174000,4880608440,7150,7150,7150,7150,0
20230705,173900,4880608440,7150,7150,7150,7150,0
20230705,173800,4880608440,7150,7150,7150,7150,0
20230705,173700,4880608440,7150,7150,7150,7150,0
20230705,173600,4880608440,7150,7150,7150,7150,0
20230705,173500,4880608440,7150,7150,7150,7150,0
20230705,173400,4880608440,7150,7150,7150,7150,0
20230705,173300,4880608440,7150,7150,7150,7150,0
20230705,173200,4880608440,7150,7150,7150,7150,0
20230705,173100,4880608440,7150,7150,7150,7150,0
20230705,173000,4880608440,7150,7150,7150,7150,0
20230705,172900,4880608440,7150,7150,7150,7150,0
20230705,172800,4880608440,7150,7150,7150,7150,0
20230705,172700,4880608440,7150,7150,7150,7150,0
20230705,172600,4880608440,7150,7150,7150,7150,0
20230705,172500,4880608440,7150,7150,7150,7150,0
20230705,172400,4880608440,7150,7150,7150,7150,6405
20230705,172300,4880608440,7150,7150,7150,7150,0
20230705,172200,4880608440,7150,7150,7150,7150,0
20230705,172100,4880608440,7150,7150,7150,7150,0
20230705,172000,4880608440,7150,7150,7150,7150,0
20230705,171900,4880608440,7150,7150,7150,7150,0
20230705,171800,4880608440,7150,7150,7150,7150,0
20230705,171700,4880608440,7150,7150,7150,7150,0
20230705,171600,4880608440,7150,7150,7150,7150,0
20230705,171500,4880608440,7150,7150,7150,7150,0
20230705,171400,4880608440,7150,7150,7150,7150,0
20230705,171300,4880608440,7150,7150,7150,7150,0
20230705,171200,4880608440,7150,7150,7150,7150,0
20230705,171100,4880608440,7150,7150,7150,7150,0
20230705,171000,4880608440,7150,7150,7150,7150,0
20230705,170900,4880608440,7150,7150,7150,7150,0
20230705,170800,4880608440,7150,7150,7150,7150,0
20230705,170700,4880608440,7150,7150,7150,7150,0
20230705,170600,4880608440,7150,7150,7150,7150,0
20230705,170500,4880608440,7150,7150,7150,7150,0
20230705,170400,4880608440,7150,7150,7150,7150,0
20230705,170300,4880608440,7150,7150,7150,7150,0
20230705,170200,4880608440,7150,7150,7150,7150,0
20230705,170100,4880608440,7150,7150,7150,7150,0
20230705,170000,4880608440,7150,7150,7150,7150,0
20230705,165900,4880608440,7150,7150,7150,7150,0
20230705,165800,4880608440,7150,7150,7150,7150,0
20230705,165700,4880608440,7150,7150,7150,7150,0
20230705,165600,4880608440,7150,7150,7150,7150,0
20230705,165500,4880608440,7150,7150,7150,7150,0
20230705,165400,4880608440,7150,7150,7150,7150,6405
20230705,165300,4880608440,7150,7150,7150,7150,0
20230705,165200,4880608440,7150,7150,7150,7150,0
20230705,165100,4880608440,7150,7150,7150,7150,0
20230705,165000,4880608440,7150,7150,7150,7150,0
20230705,164900,4880608440,7150,7150,7150,7150,0
20230705,164800,4880608440,7150,7150,7150,7150,0
20230705,164700,4880608440,7150,7150,7150,7150,0
20230705,164600,4880608440,7150,7150,7150,7150,0
20230705,164500,4880608440,7150,7150,7150,7150,0
20230705,164400,4880608440,7150,7150,7150,7150,0
20230705,164300,4880608440,7150,7150,7150,7150,0
20230705,164200,4880608440,7150,7150,7150,7150,0
20230705,164100,4880608440,7150,7150,7150,7150,0
20230705,164000,4880608440,7150,7150,7150,7150,0
20230705,163900,4880608440,7150,7150,7150,7150,0
20230705,163800,4880608440,7150,7150,7150,7150,0
20230705,163700,4880608440,7150,7150,7150,7150,0
20230705,163600,4880608440,7150,7150,7150,7150,0
20230705,163500,4880608440,7150,7150,7150,7150,0
20230705,163400,4880608440,7150,7150,7150,7150,0
20230705,163300,4880608440,7150,7150,7150,7150,0
20230705,163200,4880608440,7150,7150,7150,7150,0
20230705,163100,4880608440,7150,7150,7150,7150,0
20230705,163000,4880608440,7150,7150,7150,7150,0
20230705,162900,4880608440,7150,7150,7150,7150,0
20230705,162800,4880608440,7150,7150,7150,7150,0
20230705,162700,4880608440,7150,7150,7150,7150,0
20230705,162600,4880608440,7150,7150,7150,7150,0
20230705,162500,4880608440,7150,7150,7150,7150,0
20230705,162400,4880608440,7150,7150,7150,7150,6405
20230705,162300,4880608440,7150,7150,7150,7150,0
20230705,162200,4880608440,7150,7150,7150,7150,0
20230705,162100,4880608440,7150,7150,7150,7150,0
20230705,162000,4880608440,7150,7150,7150,7150,0
20230705,161900,4880608440,7150,7150,7150,7150,0
20230705,161800,4880608440,7150,7150,7150,7150,0
20230705,161700,4880608440,7150,7150,7150,7150,0
20230705,161600,4880608440,7150,7150,7150,7150,0
20230705,161500,4880608440,7150,7150,7150,7150,0
20230705,161400,4880608440,7150,7150,7150,7150,0
20230705,161300,4880608440,7150,7150,7150,7150,0
20230705,161200,4880608440,7150,7150,7150,7150,0
20230705,161100,4880608440,7150,7150,7150,7150,0
20230705,161000,4880608440,7150,7150,7150,7150,0
20230705,160900,4880608440,7150,7150,7150,7150,0
20230705,160800,4880608440,7150,7150,7150,7150,0
20230705,160700,4880608440,7150,7150,7150,7150,0
20230705,160600,4880608440,7150,7150,7150,7150,0
20230705,160500,4880608440,7150,7150,7150,7150,0
20230705,160400,4880608440,7150,7150,7150,7150,0
20230705,160300,4880608440,7150,7150,7150,7150,0
20230705,160200,4880608440,7150,7150,7150,7150,0
20230705,160100,4880608440,7150,7150,7150,7150,0
20230705,160000,4880608440,7150,7150,7150,7150,0
20230705,155900,4880608440,7150,7150,7150,7150,0
20230705,155800,4880608440,7150,7150,7150,7150,0
20230705,155700,4880608440,7150,7150,7150,7150,0
20230705,155600,4880608440,7150,7150,7150,7150,0
20230705,155500,4880608440,7150,7150,7150,7150,0
20230705,155400,4880608440,7150,7150,7150,7150,6405
20230705,155300,4880608440,7150,7150,7150,7150,0
20230705,155200,4880608440,7150,7150,7150,7150,0
20230705,155100,4880608440,7150,7150,7150,7150,0
20230705,155000,4880608440,7150,7150,7150,7150,0
20230705,154900,4880608440,7150,7150,7150,7150,0
20230705,154800,4880608440,7150,7150,7150,7150,0
20230705,154700,4880608440,7150,7150,7150,7150,0
20230705,154600,4880608440,7150,7150,7150,7150,0
20230705,154500,4880608440,7150,7150,7150,7150,0
20230705,154400,4880608440,7150,7150,7150,7150,0
20230705,154300,4880608440,7150,7150,7150,7150,0
20230705,154200,4880608440,7150,7150,7150,7150,0
20230705,154100,4880608440,7150,7150,7150,7150,0
20230705,154000,4880608440,7150,7150,7150,7150,0
20230705,153900,4880608440,7150,7150,7150,7150,0
20230705,153800,4880608440,7150,7150,7150,7150,0
20230705,153700,4880608440,7150,7150,7150,7150,0
20230705,153600,4880608440,7150,7150,7150,7150,0
20230705,153500,4880608440,7150,7150,7150,7150,0
20230705,153400,4880608440,7150,7150,7150,7150,0
20230705,153300,4880608440,7150,7150,7150,7150,0
20230705,153200,4880608440,7150,7150,7150,7150,0
20230705,153100,4880608440,7150,7150,7150,7150,0
20230705,153000,4880608440,7150,7150,7150,7150,6405
20230705,152900,4834812690,7160,7160,7160,7160,0
20230705,152800,4834812690,7160,7160,7160,7160,0
20230705,152700,4834812690,7160,7160,7160,7160,0
20230705,152600,4834812690,7160,7160,7160,7160,0
20230705,152500,4834812690,7160,7160,7160,7160,0
20230705,152400,4834812690,7160,7160,7160,7160,0
20230705,152300,4834812690,7160,7160,7160,7160,0
20230705,152200,4834812690,7160,7160,7160,7160,0
20230705,152100,4834812690,7160,7160,7160,7160,0
20230705,152000,4834812690,7160,7160,7160,7160,0
20230705,151900,4834812690,7160,7160,7160,7140,5691
20230705,151800,4794125850,7160,7160,7160,7150,2969
20230705,151700,4772896990,7160,7150,7160,7150,1353
20230705,151600,4763220940,7160,7160,7160,7150,1262
20230705,151500,4754190100,7150,7160,7160,7150,3798
20230705,151400,4727033370,7160,7170,7170,7160,458
20230705,151300,4723753990,7170,7170,7170,7160,59
20230705,151200,4723331170,7160,7160,7170,7160,1131
20230705,151100,4715232680,7160,7160,7170,7150,2100
20230705,151000,4700199410,7170,7160,7170,7160,102
20230705,150900,4699468080,7170,7160,7170,7160,1763
20230705,150800,4686843370,7160,7150,7160,7150,1432
20230705,150700,4676598940,7160,7160,7160,7150,501
20230705,150600,4673014780,7170,7160,7170,7150,3841
20230705,150500,4645544990,7160,7160,7170,7160,924
20230705,150400,4638929100,7160,7160,7160,7160,506
20230705,150300,4635306140,7160,7150,7160,7150,82
20230705,150200,4634719790,7150,7150,7150,7150,788
20230705,150100,4629085590,7140,7140,7140,7140,140
20230705,150000,4628085990,7140,7140,7150,7140,191
20230705,145900,4626722110,7140,7140,7150,7140,208
20230705,145800,4625236640,7140,7160,7160,7140,250
20230705,145700,4623449440,7160,7150,7160,7150,468
20230705,145600,4620103070,7160,7150,7160,7150,2331
20230705,145500,4603435920,7150,7160,7160,7150,4348
20230705,145400,4572342850,7160,7160,7160,7160,65
20230705,145300,4571877450,7160,7150,7160,7150,202
20230705,145200,4570433130,7150,7160,7160,7150,430
20230705,145100,4567357630,7160,7160,7160,7150,32
20230705,145000,4567128710,7160,7160,7160,7160,68
20230705,144900,4566641830,7170,7160,7170,7160,1015
20230705,144800,4559374300,7160,7160,7160,7160,885
20230705,144700,4553037700,7160,7160,7160,7160,561
20230705,144600,4549020940,7150,7160,7160,7150,173
20230705,144500,4547782760,7150,7150,7150,7150,50
20230705,144400,4547425260,7160,7160,7160,7160,343
20230705,144300,4544969380,7160,7160,7160,7150,617
20230705,144200,4540557660,7150,7150,7150,7150,543
20230705,144100,4536675210,7150,7150,7150,7150,140
20230705,144000,4535674210,7150,7170,7170,7150,4815
20230705,143900,4501230340,7170,7150,7170,7140,1808
20230705,143800,4488288780,7150,7160,7170,7150,1881
20230705,143700,4474828830,7150,7140,7160,7140,3718
20230705,143600,4448250130,7140,7140,7140,7140,76
20230705,143500,4447707490,7140,7130,7140,7130,215
20230705,143400,4446174390,7130,7130,7140,7120,504
20230705,143300,4442582280,7140,7140,7140,7140,140
20230705,143200,4441582680,7140,7130,7140,7130,550
20230705,143100,4437656080,7130,7130,7130,7130,283
20230705,143000,4435638290,7130,7130,7140,7130,150
20230705,142900,4434567790,7130,7130,7130,7130,12
20230705,142800,4434482230,7130,7130,7130,7130,2
20230705,142700,4434467970,7120,7130,7140,7120,1038
20230705,142600,4427077000,7140,7140,7140,7140,21
20230705,142500,4426927060,7130,7140,7140,7130,391
20230705,142400,4424139180,7140,7140,7140,7140,2
20230705,142300,4424124900,7140,7130,7140,7130,60
20230705,142200,4423697000,7130,7130,7130,7130,1839
20230705,142100,4410584930,7130,7130,7130,7130,118
20230705,142000,4409743590,7140,7140,7140,7140,5
20230705,141900,4409707890,7130,7130,7130,7130,136
20230705,141800,4408738210,7130,7120,7130,7120,75
20230705,141700,4408204150,7130,7120,7130,7120,1405
20230705,141600,4398198350,7120,7130,7130,7120,631
20230705,141500,4393699630,7130,7130,7130,7110,8292
20230705,141400,4334711070,7120,7130,7130,7120,238
20230705,141300,4333014250,7130,7130,7130,7130,3
20230705,141200,4332992860,7140,7140,7140,7140,1
20230705,141100,4332985720,7140,7140,7140,7140,505
20230705,141000,4329380020,7140,7140,7140,7120,41
20230705,140900,4329087780,7140,7140,7140,7140,0
20230705,140800,4329087780,7140,7130,7140,7130,75
20230705,140700,4328552980,7130,7130,7130,7130,1528
20230705,140600,4317658340,7130,7130,7130,7130,127
20230705,140500,4316752830,7130,7130,7130,7130,6
20230705,140400,4316710050,7130,7130,7140,7130,3004
20230705,140300,4295291430,7130,7140,7140,7130,85
20230705,140200,4294685180,7140,7140,7140,7140,10
20230705,140100,4294613780,7130,7130,7130,7130,0
20230705,140000,4294613780,7130,7130,7130,7130,0
20230705,135900,4294613780,7130,7130,7130,7130,437
20230705,135800,4291497970,7130,7120,7140,7120,17
20230705,135700,4291376670,7130,7130,7130,7130,308
20230705,135600,4289180630,7130,7130,7130,7130,563
20230705,135500,4285166440,7130,7150,7150,7130,1861
20230705,135400,4271897260,7130,7130,7140,7130,3847
20230705,135300,4244468130,7130,7130,7130,7130,351
20230705,135200,4241965500,7130,7130,7130,7130,1
20230705,135100,4241958370,7120,7130,7130,7120,622
20230705,135000,4237529680,7130,7130,7130,7120,87
20230705,134900,4236910220,7130,7120,7130,7120,210
20230705,134800,4235414820,7120,7130,7130,7120,641
20230705,134700,4230849490,7130,7100,7130,7100,10916
20230705,134600,4153289660,7100,7120,7120,7100,10609
20230705,134500,4077858930,7120,7110,7120,7110,771
20230705,134400,4072377020,7120,7120,7130,7120,13
20230705,134300,4072284450,7130,7120,7130,7120,72
20230705,134200,4071771790,7120,7130,7130,7120,2872
20230705,134100,4051323050,7130,7140,7140,7130,955
20230705,134000,4044513730,7140,7140,7140,7140,1
20230705,133900,4044506590,7140,7140,7140,7140,140
20230705,133800,4043506990,7140,7130,7140,7130,776
20230705,133700,4037973790,7130,7130,7130,7130,456
20230705,133600,4034722510,7130,7130,7130,7130,11
20230705,133500,4034644080,7120,7120,7130,7120,2840
20230705,133400,4014408280,7120,7120,7120,7120,797
20230705,133300,4008733640,7130,7130,7130,7130,316
20230705,133200,4006480560,7130,7130,7130,7130,3
20230705,133100,4006459170,7130,7130,7130,7130,114
20230705,133000,4005646350,7130,7120,7140,7120,216
20230705,132900,4004107190,7120,7120,7120,7120,7
20230705,132800,4004057350,7120,7120,7120,7120,809
20230705,132700,3998297270,7120,7120,7120,7120,210
20230705,132600,3996802070,7140,7120,7140,7120,120
20230705,132500,3995947270,7120,7130,7130,7120,1661
20230705,132400,3984118920,7130,7130,7130,7130,8
20230705,132300,3984061880,7130,7130,7130,7120,3845
20230705,132200,3956682970,7130,7140,7140,7130,5491
20230705,132100,3917520520,7150,7150,7150,7140,402
20230705,132000,3914646230,7140,7140,7140,7140,563
20230705,131900,3910626410,7150,7140,7150,7140,80
20230705,131800,3910055110,7140,7140,7140,7140,178
20230705,131700,3908784190,7150,7150,7170,7150,6233
20230705,131600,3864218090,7170,7170,7170,7170,0
20230705,131500,3864218090,7170,7160,7170,7160,3051
20230705,131400,3842372680,7170,7160,7170,7160,189
20230705,131300,3841019410,7170,7170,7170,7170,5
20230705,131200,3840983560,7160,7150,7160,7150,879
20230705,131100,3834692420,7150,7150,7150,7150,350
20230705,131000,3832189920,7150,7160,7160,7150,438
20230705,130900,3829054220,7150,7150,7150,7150,50
20230705,130800,3828696720,7150,7160,7160,7150,835
20230705,130700,3822718610,7160,7160,7160,7150,1639
20230705,130600,3810986370,7160,7160,7160,7160,16
20230705,130500,3810871810,7170,7170,7170,7160,768
20230705,130400,3805372230,7170,7160,7170,7150,1254
20230705,130300,3796404510,7160,7160,7160,7160,59
20230705,130200,3795982070,7160,7160,7160,7160,705
20230705,130100,3790934270,7150,7150,7150,7150,0
20230705,130000,3790934270,7150,7150,7160,7150,30
20230705,125900,3790719670,7150,7140,7160,7140,4827
20230705,125800,3756207970,7140,7140,7140,7130,645
20230705,125700,3751603640,7140,7140,7150,7130,841
20230705,125600,3745597430,7140,7150,7150,7140,915
20230705,125500,3739063320,7150,7140,7150,7140,905
20230705,125400,3732601580,7130,7140,7150,7130,523
20230705,125300,3728872350,7140,7140,7140,7140,1441
20230705,125200,3718583610,7140,7130,7150,7130,63
20230705,125100,3718134280,7130,7140,7140,7130,1353
20230705,125000,3708486840,7150,7130,7150,7130,20
20230705,124900,3708344050,7140,7110,7140,7110,325
20230705,124800,3706030810,7110,7140,7140,7110,4509
20230705,124700,3673928340,7140,7140,7140,7140,64
20230705,124600,3673471380,7140,7140,7140,7140,25
20230705,124500,3673292880,7110,7160,7160,7110,14937
20230705,124400,3566803400,7150,7150,7150,7150,150
20230705,124300,3565730900,7150,7170,7170,7150,461
20230705,124200,3562434390,7140,7150,7170,7140,2680
20230705,124100,3543286600,7150,7170,7180,7150,7171
20230705,124000,3491983000,7170,7180,7190,7170,447
20230705,123900,3488777730,7180,7180,7180,7180,142
20230705,123800,3487758170,7190,7180,7190,7180,49
20230705,123700,3487406320,7180,7180,7180,7180,41
20230705,123600,3487111940,7180,7180,7180,7180,269
20230705,123500,3485180520,7180,7180,7180,7180,137
20230705,123400,3484196860,7160,7160,7160,7160,14
20230705,123300,3484096620,7170,7170,7170,7170,33
20230705,123200,3483860010,7160,7180,7180,7160,134
20230705,123100,3482898570,7180,7160,7180,7160,28
20230705,123000,3482697930,7180,7160,7180,7160,246
20230705,122900,3480936310,7160,7160,7160,7160,0
20230705,122800,3480936310,7160,7160,7160,7160,400
20230705,122700,3478072310,7160,7180,7180,7160,465
20230705,122600,3474742810,7180,7180,7180,7180,9
20230705,122500,3474678190,7180,7180,7180,7180,5
20230705,122400,3474642290,7150,7150,7150,7150,0
20230705,122300,3474642290,7150,7170,7180,7150,3681
20230705,122200,3448278180,7180,7180,7190,7180,426
20230705,122100,3445219490,7190,7170,7190,7170,22
20230705,122000,3445061730,7170,7170,7190,7170,211
20230705,121900,3443548840,7180,7180,7180,7180,14
20230705,121800,3443448320,7170,7180,7180,7170,95
20230705,121700,3442766240,7180,7180,7190,7180,124
20230705,121600,3441875820,7180,7180,7180,7180,0
20230705,121500,3441875820,7180,7170,7180,7170,8
20230705,121400,3441818450,7170,7190,7190,7170,107
20230705,121300,3441051180,7180,7180,7180,7180,20
20230705,121200,3440907580,7180,7190,7190,7180,178
20230705,121100,3439628200,7180,7180,7180,7180,75
20230705,121000,3439089700,7180,7190,7190,7180,191
20230705,120900,3437716920,7180,7200,7200,7180,1161
20230705,120800,3429379630,7190,7200,7200,7190,656
20230705,120700,3424662830,7190,7190,7190,7190,110
20230705,120600,3423871930,7190,7190,7200,7190,720
20230705,120500,3418695010,7190,7180,7190,7180,974
20230705,120400,3411701480,7170,7180,7180,7170,15
20230705,120300,3411593880,7180,7170,7180,7170,546
20230705,120200,3407678640,7170,7170,7170,7160,768
20230705,120100,3402172660,7170,7170,7170,7170,8
20230705,120000,3402115300,7170,7170,7170,7130,4213
20230705,115900,3372008840,7160,7160,7160,7160,353
20230705,115800,3369481360,7160,7160,7160,7160,66
20230705,115700,3369008800,7160,7140,7160,7140,378
20230705,115600,3366308180,7140,7160,7160,7140,2445
20230705,115500,3348823280,7160,7150,7160,7150,391
20230705,115400,3346023730,7160,7160,7160,7160,15
20230705,115300,3345916330,7160,7170,7170,7150,8507
20230705,115200,3285047080,7170,7180,7180,7170,100
20230705,115100,3284329930,7180,7170,7180,7170,270
20230705,115000,3282393810,7170,7170,7170,7170,232
20230705,114900,3280730370,7180,7180,7180,7170,1222
20230705,114800,3271968490,7200,7180,7200,7170,2708
20230705,114700,3252540080,7180,7190,7190,7170,2634
20230705,114600,3233633570,7190,7170,7190,7170,255
20230705,114500,3231803150,7180,7180,7180,7170,701
20230705,114400,3226772970,7170,7180,7180,7170,2338
20230705,114300,3209986180,7180,7180,7180,7180,696
20230705,114200,3204988900,7180,7190,7190,7180,534
20230705,114100,3201154710,7180,7190,7190,7180,2353
20230705,114000,3184239510,7190,7210,7210,7190,1927
20230705,113900,3170367940,7200,7210,7210,7200,378
20230705,113800,3167645560,7210,7210,7210,7210,483
20230705,113700,3164163130,7210,7220,7220,7210,66
20230705,113600,3163687150,7230,7230,7230,7230,2
20230705,113500,3163672690,7210,7220,7230,7210,16
20230705,113400,3163557250,7220,7220,7240,7220,112
20230705,113300,3162747580,7200,7200,7200,7200,6941
20230705,113200,3112772380,7200,7190,7200,7190,107
20230705,113100,3112003030,7200,7190,7200,7180,666
20230705,113000,3107214750,7190,7220,7220,7190,11668
20230705,112900,3023182650,7220,7220,7220,7210,1988
20230705,112800,3008831170,7220,7220,7220,7220,0
20230705,112700,3008831170,7220,7220,7220,7220,284
20230705,112600,3006780690,7220,7210,7220,7210,3368
20230705,112500,2982490360,7210,7220,7220,7210,3666
20230705,112400,2956023470,7230,7230,7230,7230,426
20230705,112300,2952943490,7230,7230,7230,7230,701
20230705,112200,2947875260,7230,7240,7240,7230,1881
20230705,112100,2934275090,7240,7240,7240,7230,100
20230705,112000,2933551100,7240,7240,7240,7240,52
20230705,111900,2933174620,7240,7240,7240,7240,45
20230705,111800,2932848820,7240,7240,7240,7240,286
20230705,111700,2930778180,7240,7240,7240,7240,100
20230705,111600,2930054180,7240,7230,7240,7230,414
20230705,111500,2927060280,7230,7230,7230,7220,1074
20230705,111400,2919302300,7230,7230,7230,7220,1047
20230705,111300,2911732840,7240,7230,7240,7230,1767
20230705,111200,2898956430,7240,7240,7250,7240,1445
20230705,111100,2888494600,7240,7240,7250,7230,1714
20230705,111000,2876077540,7250,7240,7250,7230,1508
20230705,110900,2865161000,7240,7240,7240,7240,467
20230705,110800,2861779920,7240,7240,7240,7240,1000
20230705,110700,2854539920,7240,7240,7240,7240,836
20230705,110600,2848487280,7240,7240,7240,7240,900
20230705,110500,2841971280,7240,7240,7250,7240,97
20230705,110400,2841268920,7240,7240,7240,7240,610
20230705,110300,2836852520,7240,7240,7240,7240,1
20230705,110200,2836845280,7240,7230,7240,7230,591
20230705,110100,2832566720,7240,7240,7260,7230,5185
20230705,110000,2795044390,7240,7240,7250,7240,245
20230705,105900,2793268300,7250,7240,7250,7240,98
20230705,105800,2792558600,7240,7240,7240,7240,189
20230705,105700,2791190240,7250,7250,7250,7250,1848
20230705,105600,2777792240,7250,7260,7260,7250,795
20230705,105500,2772020570,7260,7260,7270,7260,2153
20230705,105400,2756389780,7270,7270,7270,7270,150
20230705,105300,2755299280,7260,7260,7280,7250,4539
20230705,105200,2722361350,7260,7270,7270,7260,222
20230705,105100,2720747570,7270,7280,7290,7270,3342
20230705,105000,2696447470,7280,7280,7280,7280,1814
20230705,104900,2683241550,7280,7300,7300,7280,2470
20230705,104800,2665247260,7290,7300,7310,7290,4734
20230705,104700,2630726370,7300,7300,7300,7300,1187
20230705,104600,2622061270,7300,7300,7300,7290,255
20230705,104500,2620201010,7300,7320,7320,7300,2117
20230705,104400,2604746870,7300,7300,7320,7300,651
20230705,104300,2599994530,7300,7280,7320,7280,2249
20230705,104200,2583553160,7310,7280,7310,7270,2131
20230705,104100,2568022100,7270,7300,7310,7270,6453
20230705,104000,2521030350,7300,7310,7310,7300,2986
20230705,103900,2499222110,7310,7310,7310,7310,220
20230705,103800,2497613910,7310,7310,7320,7310,1005
20230705,103700,2490267350,7310,7310,7310,7310,218
20230705,103600,2488673770,7320,7310,7320,7310,562
20230705,103500,2484562530,7310,7320,7320,7310,2925
20230705,103400,2463175780,7320,7340,7340,7320,3289
20230705,103300,2439088940,7330,7330,7330,7320,391
20230705,103200,2436224790,7330,7330,7340,7330,1673
20230705,103100,2423953700,7340,7330,7340,7330,170
20230705,103000,2422706600,7350,7340,7350,7330,2987
20230705,102900,2400794750,7340,7360,7360,7340,436
20230705,102800,2397591360,7360,7360,7360,7350,25
20230705,102700,2397407460,7360,7370,7370,7360,738
20230705,102600,2391970340,7360,7360,7370,7360,1402
20230705,102500,2381650620,7370,7350,7370,7350,5783
20230705,102400,2339074100,7360,7360,7360,7350,2012
20230705,102300,2324265950,7360,7360,7360,7360,87
20230705,102200,2323625630,7360,7370,7370,7360,2125
20230705,102100,2307984080,7380,7370,7380,7360,5222
20230705,102000,2269499940,7370,7360,7370,7360,4402
20230705,101900,2237058720,7360,7350,7360,7340,3040
20230705,101800,2214703330,7350,7350,7350,7350,401
20230705,101700,2211755980,7350,7340,7350,7340,1079
20230705,101600,2203826140,7330,7330,7350,7330,3345
20230705,101500,2179307250,7330,7340,7340,7330,5588
20230705,101400,2138310210,7350,7320,7350,7320,1000
20230705,101300,2130972230,7310,7330,7330,7300,4939
20230705,101200,2094854350,7330,7340,7340,7330,1127
20230705,101100,2086590660,7340,7340,7350,7340,417
20230705,101000,2083528370,7340,7340,7340,7340,1406
20230705,100900,2073208330,7340,7350,7350,7340,1244
20230705,100800,2064067700,7360,7360,7370,7360,2385
20230705,100700,2046510150,7370,7370,7380,7360,3566
20230705,100600,2020226110,7370,7360,7370,7360,4435
20230705,100500,1987573130,7370,7380,7390,7370,8865
20230705,100400,1922189950,7380,7380,7400,7360,16596
20230705,100300,1799606030,7380,7360,7380,7360,12931
20230705,100200,1704309740,7360,7330,7360,7330,3143
20230705,100100,1681216800,7330,7360,7360,7330,6452
20230705,100000,1633805070,7360,7300,7360,7290,51605
20230705,095900,1256030590,7300,7300,7300,7290,14592
20230705,095800,1149510090,7300,7300,7300,7290,2404
20230705,095700,1131981050,7290,7290,7300,7290,1037
20230705,095600,1124420810,7290,7300,7300,7290,1753
20230705,095500,1111626630,7300,7290,7300,7290,311
20230705,095400,1109356630,7290,7300,7300,7290,1957
20230705,095300,1095090080,7300,7280,7300,7280,8250
20230705,095200,1034941450,7270,7280,7280,7270,1422
20230705,095100,1024592140,7270,7270,7280,7270,1404
20230705,095000,1014384650,7280,7280,7280,7280,4653
20230705,094900,980510810,7270,7270,7280,7270,1867
20230705,094800,966937700,7270,7260,7270,7260,1213
20230705,094700,958120760,7260,7260,7260,7250,505
20230705,094600,954457950,7260,7240,7260,7240,129
20230705,094500,953522900,7250,7260,7260,7240,4756
20230705,094400,919061890,7250,7250,7250,7250,113
20230705,094300,918242640,7240,7260,7260,7240,1022
20230705,094200,910829950,7240,7250,7250,7230,3663
20230705,094100,884298460,7250,7260,7270,7250,1218
20230705,094000,875462090,7270,7270,7270,7260,2414
20230705,093900,857918870,7270,7280,7280,7270,1738
20230705,093800,845272080,7280,7270,7280,7260,2523
20230705,093700,826929970,7270,7280,7290,7270,981
20230705,093600,819793830,7290,7300,7300,7280,3163
20230705,093500,796748260,7300,7310,7310,7300,1851
20230705,093400,783235720,7300,7290,7300,7290,2130
20230705,093300,767698770,7300,7310,7310,7270,4749
20230705,093200,733083770,7300,7310,7310,7300,7200
20230705,093100,680519230,7300,7280,7310,7280,7932
20230705,093000,622616040,7280,7270,7280,7270,6912
20230705,092900,572343150,7270,7250,7270,7250,4521
20230705,092800,539534300,7250,7250,7250,7250,622
20230705,092700,535024800,7250,7240,7250,7240,1478
20230705,092600,524310270,7240,7230,7240,7230,1704
20230705,092500,511984630,7230,7220,7230,7220,761
20230705,092400,506488720,7220,7210,7220,7210,1532
20230705,092300,495442780,7220,7230,7240,7220,3415
20230705,092200,470768630,7230,7230,7230,7230,341
20230705,092100,468303200,7210,7230,7230,7210,3811
20230705,092000,440792750,7240,7230,7240,7230,365
20230705,091900,438153500,7230,7240,7240,7220,9564
20230705,091800,369011300,7240,7220,7240,7220,2210
20230705,091700,353032450,7230,7220,7230,7210,2260
20230705,091600,336709380,7220,7210,7220,7210,433
20230705,091500,333585820,7210,7220,7220,7210,655
20230705,091400,328858080,7220,7220,7220,7210,603
20230705,091300,324504880,7220,7220,7220,7220,1430
20230705,091200,314180280,7220,7220,7250,7220,1531
20230705,091100,303122930,7250,7240,7250,7220,4123
20230705,091000,273304940,7240,7250,7260,7240,755
20230705,090900,267830540,7250,7260,7260,7240,12841
20230705,090800,174729400,7250,7260,7270,7250,1853
20230705,090700,161276440,7260,7250,7260,7250,1278
20230705,090600,151998410,7250,7250,7260,7250,51
20230705,090500,151628650,7250,7260,7260,7250,2968
20230705,090400,130100830,7250,7260,7270,7250,2177
20230705,090300,114288740,7260,7260,7260,7230,1800
20230705,090200,101226020,7260,7250,7260,7230,1332
20230705,090100,91569070,7260,7230,7270,7230,429
20230705,090000,88455120,7220,7260,7270,7220,11819