stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,195200,4230799120,6950,6950,6950,6950,10722
20230706,195100,4230799120,6950,6950,6950,6950,0
20230706,195000,4230799120,6950,6950,6950,6950,0
20230706,194900,4230799120,6950,6950,6950,6950,0
20230706,194800,4230799120,6950,6950,6950,6950,0
20230706,194700,4230799120,6950,6950,6950,6950,0
20230706,194600,4230799120,6950,6950,6950,6950,0
20230706,194500,4230799120,6950,6950,6950,6950,0
20230706,194400,4230799120,6950,6950,6950,6950,0
20230706,194300,4230799120,6950,6950,6950,6950,0
20230706,194200,4230799120,6950,6950,6950,6950,0
20230706,194100,4230799120,6950,6950,6950,6950,0
20230706,194000,4230799120,6950,6950,6950,6950,0
20230706,193900,4230799120,6950,6950,6950,6950,0
20230706,193800,4230799120,6950,6950,6950,6950,0
20230706,193700,4230799120,6950,6950,6950,6950,0
20230706,193600,4230799120,6950,6950,6950,6950,0
20230706,193500,4230799120,6950,6950,6950,6950,0
20230706,193400,4230799120,6950,6950,6950,6950,0
20230706,193300,4230799120,6950,6950,6950,6950,0
20230706,193200,4230799120,6950,6950,6950,6950,0
20230706,193100,4230799120,6950,6950,6950,6950,0
20230706,193000,4230799120,6950,6950,6950,6950,0
20230706,192900,4230799120,6950,6950,6950,6950,0
20230706,192800,4230799120,6950,6950,6950,6950,0
20230706,192700,4230799120,6950,6950,6950,6950,0
20230706,192600,4230799120,6950,6950,6950,6950,0
20230706,192500,4230799120,6950,6950,6950,6950,0
20230706,192400,4230799120,6950,6950,6950,6950,0
20230706,192300,4230799120,6950,6950,6950,6950,0
20230706,192200,4230799120,6950,6950,6950,6950,10722
20230706,192100,4230799120,6950,6950,6950,6950,0
20230706,192000,4230799120,6950,6950,6950,6950,0
20230706,191900,4230799120,6950,6950,6950,6950,0
20230706,191800,4230799120,6950,6950,6950,6950,0
20230706,191700,4230799120,6950,6950,6950,6950,0
20230706,191600,4230799120,6950,6950,6950,6950,0
20230706,191500,4230799120,6950,6950,6950,6950,0
20230706,191400,4230799120,6950,6950,6950,6950,0
20230706,191300,4230799120,6950,6950,6950,6950,0
20230706,191200,4230799120,6950,6950,6950,6950,0
20230706,191100,4230799120,6950,6950,6950,6950,0
20230706,191000,4230799120,6950,6950,6950,6950,0
20230706,190900,4230799120,6950,6950,6950,6950,0
20230706,190800,4230799120,6950,6950,6950,6950,0
20230706,190700,4230799120,6950,6950,6950,6950,0
20230706,190600,4230799120,6950,6950,6950,6950,0
20230706,190500,4230799120,6950,6950,6950,6950,0
20230706,190400,4230799120,6950,6950,6950,6950,0
20230706,190300,4230799120,6950,6950,6950,6950,0
20230706,190200,4230799120,6950,6950,6950,6950,0
20230706,190100,4230799120,6950,6950,6950,6950,0
20230706,190000,4230799120,6950,6950,6950,6950,0
20230706,185900,4230799120,6950,6950,6950,6950,0
20230706,185800,4230799120,6950,6950,6950,6950,0
20230706,185700,4230799120,6950,6950,6950,6950,0
20230706,185600,4230799120,6950,6950,6950,6950,0
20230706,185500,4230799120,6950,6950,6950,6950,0
20230706,185400,4230799120,6950,6950,6950,6950,0
20230706,185300,4230799120,6950,6950,6950,6950,0
20230706,185200,4230799120,6950,6950,6950,6950,10722
20230706,185100,4230799120,6950,6950,6950,6950,0
20230706,185000,4230799120,6950,6950,6950,6950,0
20230706,184900,4230799120,6950,6950,6950,6950,0
20230706,184800,4230799120,6950,6950,6950,6950,0
20230706,184700,4230799120,6950,6950,6950,6950,0
20230706,184600,4230799120,6950,6950,6950,6950,0
20230706,184500,4230799120,6950,6950,6950,6950,0
20230706,184400,4230799120,6950,6950,6950,6950,0
20230706,184300,4230799120,6950,6950,6950,6950,0
20230706,184200,4230799120,6950,6950,6950,6950,0
20230706,184100,4230799120,6950,6950,6950,6950,0
20230706,184000,4230799120,6950,6950,6950,6950,0
20230706,183900,4230799120,6950,6950,6950,6950,0
20230706,183800,4230799120,6950,6950,6950,6950,0
20230706,183700,4230799120,6950,6950,6950,6950,0
20230706,183600,4230799120,6950,6950,6950,6950,0
20230706,183500,4230799120,6950,6950,6950,6950,0
20230706,183400,4230799120,6950,6950,6950,6950,0
20230706,183300,4230799120,6950,6950,6950,6950,0
20230706,183200,4230799120,6950,6950,6950,6950,0
20230706,183100,4230799120,6950,6950,6950,6950,0
20230706,183000,4230799120,6950,6950,6950,6950,0
20230706,182900,4230799120,6950,6950,6950,6950,0
20230706,182800,4230799120,6950,6950,6950,6950,0
20230706,182700,4230799120,6950,6950,6950,6950,0
20230706,182600,4230799120,6950,6950,6950,6950,0
20230706,182500,4230799120,6950,6950,6950,6950,0
20230706,182400,4230799120,6950,6950,6950,6950,0
20230706,182300,4230799120,6950,6950,6950,6950,0
20230706,182200,4230799120,6950,6950,6950,6950,10722
20230706,182100,4230799120,6950,6950,6950,6950,0
20230706,182000,4230799120,6950,6950,6950,6950,0
20230706,181900,4230799120,6950,6950,6950,6950,0
20230706,181800,4230799120,6950,6950,6950,6950,0
20230706,181700,4230799120,6950,6950,6950,6950,0
20230706,181600,4230799120,6950,6950,6950,6950,0
20230706,181500,4230799120,6950,6950,6950,6950,0
20230706,181400,4230799120,6950,6950,6950,6950,0
20230706,181300,4230799120,6950,6950,6950,6950,0
20230706,181200,4230799120,6950,6950,6950,6950,0
20230706,181100,4230799120,6950,6950,6950,6950,0
20230706,181000,4230799120,6950,6950,6950,6950,0
20230706,180900,4230799120,6950,6950,6950,6950,0
20230706,180800,4230799120,6950,6950,6950,6950,0
20230706,180700,4230799120,6950,6950,6950,6950,0
20230706,180600,4230799120,6950,6950,6950,6950,0
20230706,180500,4230799120,6950,6950,6950,6950,0
20230706,180400,4230799120,6950,6950,6950,6950,0
20230706,180300,4230799120,6950,6950,6950,6950,0
20230706,180200,4230799120,6950,6950,6950,6950,0
20230706,180100,4230799120,6950,6950,6950,6950,0
20230706,180000,4230799120,6950,6950,6950,6950,0
20230706,175900,4230799120,6950,6950,6950,6950,0
20230706,175800,4230799120,6950,6950,6950,6950,0
20230706,175700,4230799120,6950,6950,6950,6950,0
20230706,175600,4230799120,6950,6950,6950,6950,0
20230706,175500,4230799120,6950,6950,6950,6950,0
20230706,175400,4230799120,6950,6950,6950,6950,0
20230706,175300,4230799120,6950,6950,6950,6950,0
20230706,175200,4230799120,6950,6950,6950,6950,10722
20230706,175100,4230799120,6950,6950,6950,6950,0
20230706,175000,4230799120,6950,6950,6950,6950,0
20230706,174900,4230799120,6950,6950,6950,6950,0
20230706,174800,4230799120,6950,6950,6950,6950,0
20230706,174700,4230799120,6950,6950,6950,6950,0
20230706,174600,4230799120,6950,6950,6950,6950,0
20230706,174500,4230799120,6950,6950,6950,6950,0
20230706,174400,4230799120,6950,6950,6950,6950,0
20230706,174300,4230799120,6950,6950,6950,6950,0
20230706,174200,4230799120,6950,6950,6950,6950,0
20230706,174100,4230799120,6950,6950,6950,6950,0
20230706,174000,4230799120,6950,6950,6950,6950,0
20230706,173900,4230799120,6950,6950,6950,6950,0
20230706,173800,4230799120,6950,6950,6950,6950,0
20230706,173700,4230799120,6950,6950,6950,6950,0
20230706,173600,4230799120,6950,6950,6950,6950,0
20230706,173500,4230799120,6950,6950,6950,6950,0
20230706,173400,4230799120,6950,6950,6950,6950,0
20230706,173300,4230799120,6950,6950,6950,6950,0
20230706,173200,4230799120,6950,6950,6950,6950,0
20230706,173100,4230799120,6950,6950,6950,6950,0
20230706,173000,4230799120,6950,6950,6950,6950,0
20230706,172900,4230799120,6950,6950,6950,6950,0
20230706,172800,4230799120,6950,6950,6950,6950,0
20230706,172700,4230799120,6950,6950,6950,6950,0
20230706,172600,4230799120,6950,6950,6950,6950,0
20230706,172500,4230799120,6950,6950,6950,6950,0
20230706,172400,4230799120,6950,6950,6950,6950,0
20230706,172300,4230799120,6950,6950,6950,6950,0
20230706,172200,4230799120,6950,6950,6950,6950,10722
20230706,172100,4230799120,6950,6950,6950,6950,0
20230706,172000,4230799120,6950,6950,6950,6950,0
20230706,171900,4230799120,6950,6950,6950,6950,0
20230706,171800,4230799120,6950,6950,6950,6950,0
20230706,171700,4230799120,6950,6950,6950,6950,0
20230706,171600,4230799120,6950,6950,6950,6950,0
20230706,171500,4230799120,6950,6950,6950,6950,0
20230706,171400,4230799120,6950,6950,6950,6950,0
20230706,171300,4230799120,6950,6950,6950,6950,0
20230706,171200,4230799120,6950,6950,6950,6950,0
20230706,171100,4230799120,6950,6950,6950,6950,0
20230706,171000,4230799120,6950,6950,6950,6950,0
20230706,170900,4230799120,6950,6950,6950,6950,0
20230706,170800,4230799120,6950,6950,6950,6950,0
20230706,170700,4230799120,6950,6950,6950,6950,0
20230706,170600,4230799120,6950,6950,6950,6950,0
20230706,170500,4230799120,6950,6950,6950,6950,0
20230706,170400,4230799120,6950,6950,6950,6950,0
20230706,170300,4230799120,6950,6950,6950,6950,0
20230706,170200,4230799120,6950,6950,6950,6950,0
20230706,170100,4230799120,6950,6950,6950,6950,0
20230706,170000,4230799120,6950,6950,6950,6950,0
20230706,165900,4230799120,6950,6950,6950,6950,0
20230706,165800,4230799120,6950,6950,6950,6950,0
20230706,165700,4230799120,6950,6950,6950,6950,0
20230706,165600,4230799120,6950,6950,6950,6950,0
20230706,165500,4230799120,6950,6950,6950,6950,0
20230706,165400,4230799120,6950,6950,6950,6950,0
20230706,165300,4230799120,6950,6950,6950,6950,0
20230706,165200,4230799120,6950,6950,6950,6950,10722
20230706,165100,4230799120,6950,6950,6950,6950,0
20230706,165000,4230799120,6950,6950,6950,6950,0
20230706,164900,4230799120,6950,6950,6950,6950,0
20230706,164800,4230799120,6950,6950,6950,6950,0
20230706,164700,4230799120,6950,6950,6950,6950,0
20230706,164600,4230799120,6950,6950,6950,6950,0
20230706,164500,4230799120,6950,6950,6950,6950,0
20230706,164400,4230799120,6950,6950,6950,6950,0
20230706,164300,4230799120,6950,6950,6950,6950,0
20230706,164200,4230799120,6950,6950,6950,6950,0
20230706,164100,4230799120,6950,6950,6950,6950,0
20230706,164000,4230799120,6950,6950,6950,6950,0
20230706,163900,4230799120,6950,6950,6950,6950,0
20230706,163800,4230799120,6950,6950,6950,6950,0
20230706,163700,4230799120,6950,6950,6950,6950,0
20230706,163600,4230799120,6950,6950,6950,6950,0
20230706,163500,4230799120,6950,6950,6950,6950,0
20230706,163400,4230799120,6950,6950,6950,6950,0
20230706,163300,4230799120,6950,6950,6950,6950,0
20230706,163200,4230799120,6950,6950,6950,6950,0
20230706,163100,4230799120,6950,6950,6950,6950,0
20230706,163000,4230799120,6950,6950,6950,6950,0
20230706,162900,4230799120,6950,6950,6950,6950,0
20230706,162800,4230799120,6950,6950,6950,6950,0
20230706,162700,4230799120,6950,6950,6950,6950,0
20230706,162600,4230799120,6950,6950,6950,6950,0
20230706,162500,4230799120,6950,6950,6950,6950,0
20230706,162400,4230799120,6950,6950,6950,6950,0
20230706,162300,4230799120,6950,6950,6950,6950,0
20230706,162200,4230799120,6950,6950,6950,6950,10722
20230706,162100,4230799120,6950,6950,6950,6950,0
20230706,162000,4230799120,6950,6950,6950,6950,0
20230706,161900,4230799120,6950,6950,6950,6950,0
20230706,161800,4230799120,6950,6950,6950,6950,0
20230706,161700,4230799120,6950,6950,6950,6950,0
20230706,161600,4230799120,6950,6950,6950,6950,0
20230706,161500,4230799120,6950,6950,6950,6950,0
20230706,161400,4230799120,6950,6950,6950,6950,0
20230706,161300,4230799120,6950,6950,6950,6950,0
20230706,161200,4230799120,6950,6950,6950,6950,0
20230706,161100,4230799120,6950,6950,6950,6950,0
20230706,161000,4230799120,6950,6950,6950,6950,0
20230706,160900,4230799120,6950,6950,6950,6950,0
20230706,160800,4230799120,6950,6950,6950,6950,0
20230706,160700,4230799120,6950,6950,6950,6950,0
20230706,160600,4230799120,6950,6950,6950,6950,0
20230706,160500,4230799120,6950,6950,6950,6950,0
20230706,160400,4230799120,6950,6950,6950,6950,0
20230706,160300,4230799120,6950,6950,6950,6950,0
20230706,160200,4230799120,6950,6950,6950,6950,0
20230706,160100,4230799120,6950,6950,6950,6950,0
20230706,160000,4230799120,6950,6950,6950,6950,0
20230706,155900,4230799120,6950,6950,6950,6950,0
20230706,155800,4230799120,6950,6950,6950,6950,0
20230706,155700,4230799120,6950,6950,6950,6950,0
20230706,155600,4230799120,6950,6950,6950,6950,0
20230706,155500,4230799120,6950,6950,6950,6950,0
20230706,155400,4230799120,6950,6950,6950,6950,0
20230706,155300,4230799120,6950,6950,6950,6950,0
20230706,155200,4230799120,6950,6950,6950,6950,10722
20230706,155100,4230799120,6950,6950,6950,6950,0
20230706,155000,4230799120,6950,6950,6950,6950,0
20230706,154900,4230799120,6950,6950,6950,6950,0
20230706,154800,4230799120,6950,6950,6950,6950,0
20230706,154700,4230799120,6950,6950,6950,6950,0
20230706,154600,4230799120,6950,6950,6950,6950,0
20230706,154500,4230799120,6950,6950,6950,6950,0
20230706,154400,4230799120,6950,6950,6950,6950,0
20230706,154300,4230799120,6950,6950,6950,6950,0
20230706,154200,4230799120,6950,6950,6950,6950,0
20230706,154100,4230799120,6950,6950,6950,6950,0
20230706,154000,4230799120,6950,6950,6950,6950,0
20230706,153900,4230799120,6950,6950,6950,6950,0
20230706,153800,4230799120,6950,6950,6950,6950,0
20230706,153700,4230799120,6950,6950,6950,6950,0
20230706,153600,4230799120,6950,6950,6950,6950,0
20230706,153500,4230799120,6950,6950,6950,6950,0
20230706,153400,4230799120,6950,6950,6950,6950,0
20230706,153300,4230799120,6950,6950,6950,6950,0
20230706,153200,4230799120,6950,6950,6950,6950,0
20230706,153100,4230799120,6950,6950,6950,6950,0
20230706,153000,4230799120,6950,6950,6950,6950,10722
20230706,152900,4156281220,6960,6960,6960,6960,0
20230706,152800,4156281220,6960,6960,6960,6960,0
20230706,152700,4156281220,6960,6960,6960,6960,0
20230706,152600,4156281220,6960,6960,6960,6960,0
20230706,152500,4156281220,6960,6960,6960,6960,0
20230706,152400,4156281220,6960,6960,6960,6960,0
20230706,152300,4156281220,6960,6960,6960,6960,0
20230706,152200,4156281220,6960,6960,6960,6960,0
20230706,152100,4156281220,6960,6960,6960,6960,0
20230706,152000,4156281220,6960,6960,6960,6960,0
20230706,151900,4156281220,6960,7000,7000,6950,2196
20230706,151800,4140981130,7000,6940,7000,6940,6290
20230706,151700,4097092320,6940,6920,6940,6910,4668
20230706,151600,4064747680,6900,6910,6930,6900,5735
20230706,151500,4025123130,6910,6940,6950,6910,12276
20230706,151400,3940175620,6940,6930,6940,6910,8264
20230706,151300,3882957910,6930,6940,6950,6920,10826
20230706,151200,3807930050,6950,6970,6970,6950,16643
20230706,151100,3692166310,6980,6980,6980,6960,3824
20230706,151000,3665525460,6980,6980,6980,6970,1693
20230706,150900,3653723720,6970,6970,6980,6970,748
20230706,150800,3648508500,6970,6970,6980,6970,3198
20230706,150700,3626218140,6970,6980,6980,6970,1998
20230706,150600,3612291870,6980,6980,6990,6970,9415
20230706,150500,3546664060,6990,6990,6990,6980,1056
20230706,150400,3539293150,6980,6990,6990,6980,28
20230706,150300,3539097470,6980,6980,6980,6970,3908
20230706,150200,3511837630,6970,6980,6980,6970,6619
20230706,150100,3465654010,6990,7000,7000,6980,1329
20230706,150000,3456365580,7000,6990,7000,6990,5823
20230706,145900,3415660360,7000,6990,7000,6990,981
20230706,145800,3408799700,6990,6990,6990,6990,396
20230706,145700,3406031660,7000,7000,7000,7000,10
20230706,145600,3405961660,7000,7000,7000,7000,14
20230706,145500,3405863660,7000,6990,7000,6990,380
20230706,145400,3403207060,7000,7000,7000,7000,119
20230706,145300,3402374060,7000,7000,7000,7000,144
20230706,145200,3401366060,7000,7000,7000,7000,210
20230706,145100,3399896060,7000,7000,7000,7000,480
20230706,145000,3396536060,6990,7000,7000,6990,580
20230706,144900,3392479860,7000,7000,7000,7000,163
20230706,144800,3391338860,7000,6990,7000,6990,2632
20230706,144700,3372918840,6990,7000,7000,6990,741
20230706,144600,3367733840,7000,6990,7000,6990,679
20230706,144500,3362982290,6990,7000,7000,6990,677
20230706,144400,3358246290,7000,7000,7000,6990,2030
20230706,144300,3344041290,7000,7000,7000,7000,5
20230706,144200,3344006290,6990,6990,7000,6990,831
20230706,144100,3338192040,6990,6990,7000,6990,440
20230706,144000,3335114300,6980,6980,7000,6980,1189
20230706,143900,3326809380,6980,7010,7010,6980,6314
20230706,143800,3282686680,7000,7000,7000,7000,850
20230706,143700,3276736680,7000,7010,7010,7000,2100
20230706,143600,3262036580,7010,7000,7010,6990,1622
20230706,143500,3250684450,7000,7000,7000,7000,5000
20230706,143400,3215684450,7000,7000,7010,7000,1205
20230706,143300,3207248310,7000,7010,7010,7000,543
20230706,143200,3203445880,7020,7020,7020,7010,655
20230706,143100,3198853730,7020,7010,7020,7000,920
20230706,143000,3192409590,7010,7020,7020,7010,2002
20230706,142900,3178374560,7010,7010,7010,7010,2110
20230706,142800,3163583460,7010,7010,7010,7010,4324
20230706,142700,3133272220,7020,7020,7020,7020,500
20230706,142600,3129762220,7020,7010,7020,7010,3484
20230706,142500,3105339230,7020,7020,7020,7020,4
20230706,142400,3105311150,7020,7020,7030,7020,446
20230706,142300,3102180100,7020,7020,7030,7020,3052
20230706,142200,3080755050,7010,7030,7030,7010,2010
20230706,142100,3066645170,7030,7030,7030,7030,411
20230706,142000,3063755840,7030,7040,7040,7030,991
20230706,141900,3056789100,7020,7030,7040,7020,1727
20230706,141800,3044649270,7030,7030,7030,7030,3903
20230706,141700,3017211180,7030,7030,7030,7030,0
20230706,141600,3017211180,7030,7030,7030,7030,605
20230706,141500,3012958030,7030,7030,7030,7030,1214
20230706,141400,3004423610,7030,7030,7030,7030,183
20230706,141300,3003137120,7030,7030,7030,7030,28
20230706,141200,3002940280,7030,7020,7030,7020,133
20230706,141100,3002006120,7030,7030,7030,7030,268
20230706,141000,3000122080,7030,7030,7030,7030,11
20230706,140900,3000044750,7030,7030,7030,7020,1161
20230706,140800,2991892920,7030,7020,7030,7020,95
20230706,140700,2991225960,7010,7020,7030,7010,2692
20230706,140600,2972341560,7030,7040,7040,7030,1369
20230706,140500,2962717480,7030,7030,7030,7030,1545
20230706,140400,2951856130,7030,7030,7030,7030,246
20230706,140300,2950126750,7030,7020,7030,7020,1046
20230706,140200,2942780470,7030,7030,7030,7030,358
20230706,140100,2940263730,7030,7030,7030,7030,164
20230706,140000,2939110810,7030,7030,7030,7030,116
20230706,135900,2938295330,7030,7040,7040,7030,2664
20230706,135800,2919567360,7030,7030,7030,7030,2434
20230706,135700,2902456340,7030,7030,7030,7030,30
20230706,135600,2902245440,7030,7020,7030,7020,3755
20230706,135500,2875874630,7020,7010,7020,7010,692
20230706,135400,2871020360,7010,7000,7010,7000,1258
20230706,135300,2862213230,7010,7010,7010,7000,2870
20230706,135200,2842110380,7010,7010,7010,7010,85
20230706,135100,2841514530,7010,7010,7010,7010,77
20230706,135000,2840974760,7000,7000,7000,7000,588
20230706,134900,2836858760,7000,7000,7000,6990,620
20230706,134800,2832519780,7000,6990,7000,6990,248
20230706,134700,2830785980,6990,6990,6990,6990,105
20230706,134600,2830052030,6990,6990,7000,6990,227
20230706,134500,2828465160,6990,6990,6990,6990,60
20230706,134400,2828045760,6980,6990,6990,6980,1170
20230706,134300,2819868140,7000,7000,7000,7000,10
20230706,134200,2819798140,7000,7000,7000,6990,457
20230706,134100,2816599150,7000,7000,7000,7000,51
20230706,134000,2816242150,7000,6990,7000,6990,2164
20230706,133900,2801096250,6980,6990,6990,6980,1554
20230706,133800,2790239200,6990,6980,6990,6980,3906
20230706,133700,2762975180,6980,6980,6980,6980,3947
20230706,133600,2735425120,6980,6980,6990,6980,17541
20230706,133500,2612988810,6990,6990,6990,6980,1622
20230706,133400,2601666410,6990,6990,6990,6980,168
20230706,133300,2600492850,7000,6990,7000,6980,7690
20230706,133200,2546742000,7000,6990,7000,6990,31
20230706,133100,2546525290,6990,6990,7000,6990,339
20230706,133000,2544155540,6990,7000,7000,6990,2112
20230706,132900,2529382630,7000,6990,7000,6990,1831
20230706,132800,2516576800,6990,7000,7000,6990,1511
20230706,132700,2506012910,7000,7000,7000,6990,2210
20230706,132600,2490543910,7000,7000,7010,7000,559
20230706,132500,2486627280,7000,7010,7010,7000,250
20230706,132400,2484876280,7010,7000,7010,6990,2752
20230706,132300,2465626800,7000,7000,7000,6990,5338
20230706,132200,2428307730,7000,7010,7010,7000,2713
20230706,132100,2409311730,7000,7000,7010,6990,3249
20230706,132000,2386568690,6990,7000,7000,6990,4025
20230706,131900,2358428050,7000,7000,7010,6990,1928
20230706,131800,2344934740,7010,7000,7010,7000,501
20230706,131700,2341424010,7000,7000,7000,7000,924
20230706,131600,2334956010,7000,7000,7000,6990,666
20230706,131500,2330299360,6990,7010,7010,6990,4704
20230706,131400,2297387210,7000,7010,7010,7000,826
20230706,131300,2291597470,7010,7000,7010,6990,4917
20230706,131200,2257205620,7020,7000,7020,6990,1525
20230706,131100,2246530550,7020,7000,7020,6990,795
20230706,131000,2240967450,6990,6990,6990,6990,2117
20230706,130900,2226169620,6990,6990,7000,6990,2677
20230706,130800,2207457260,7000,7000,7000,6990,1268
20230706,130700,2198581330,6990,7000,7000,6990,646
20230706,130600,2194059480,7000,7010,7010,7000,370
20230706,130500,2191469340,7000,7010,7010,7000,3037
20230706,130400,2170199970,7010,7020,7020,7010,1132
20230706,130300,2162259660,7010,7010,7010,7010,1290
20230706,130200,2153216760,7020,7030,7030,7020,736
20230706,130100,2148047800,7030,7010,7030,7010,1187
20230706,130000,2139721870,7010,7010,7010,7000,1038
20230706,125900,2132445510,7010,7010,7010,7000,55
20230706,125800,2132060270,7000,7000,7000,7000,568
20230706,125700,2128084270,7000,7000,7000,6990,767
20230706,125600,2122715290,7000,7000,7010,7000,374
20230706,125500,2120097060,6990,7000,7000,6990,880
20230706,125400,2113943880,7000,7010,7010,7000,1470
20230706,125300,2103653720,7010,7000,7010,7000,1233
20230706,125200,2095021590,7000,7000,7000,7000,2
20230706,125100,2095007590,7000,6990,7000,6990,2613
20230706,125000,2076742590,6990,7010,7010,6990,833
20230706,124900,2070910840,7010,7010,7010,7000,769
20230706,124800,2065524640,7000,7010,7020,7000,1112
20230706,124700,2057722700,7010,7010,7010,7010,0
20230706,124600,2057722700,7010,7020,7020,7010,105
20230706,124500,2056986520,7010,7010,7010,7010,0
20230706,124400,2056986520,7010,7010,7010,7010,13
20230706,124300,2056895390,7000,7000,7000,7000,10
20230706,124200,2056825390,7000,7030,7030,7000,1344
20230706,124100,2047417190,7030,7000,7030,7000,1722
20230706,124000,2035362670,7030,7030,7030,7030,20
20230706,123900,2035222070,7030,7030,7030,7000,1106
20230706,123800,2027476790,7030,7020,7030,7020,21
20230706,123700,2027329300,7000,7010,7010,7000,3856
20230706,123600,2000331530,7010,7020,7020,7010,56
20230706,123500,1999938830,7040,7020,7040,7000,3281
20230706,123400,1976952300,7040,7040,7040,7040,1
20230706,123300,1976945260,7010,7010,7010,7010,100
20230706,123200,1976244260,7010,7020,7030,7010,887
20230706,123100,1970016730,7020,7020,7020,7020,373
20230706,123000,1967398270,7010,7000,7010,7000,4433
20230706,122900,1936322970,7000,7010,7010,7000,107
20230706,122800,1935572970,7010,7000,7010,7000,774
20230706,122700,1930154840,7000,7000,7000,7000,1201
20230706,122600,1921747840,7000,7010,7010,7000,1832
20230706,122500,1908908170,6990,6990,6990,6990,0
20230706,122400,1908908170,6990,6990,6990,6990,0
20230706,122300,1908908170,6990,7030,7030,6990,13257
20230706,122200,1816153060,7030,7030,7030,7030,172
20230706,122100,1814943900,7030,7030,7030,7020,267
20230706,122000,1813069300,7030,7030,7030,7030,50
20230706,121900,1812717800,7030,7040,7040,7030,745
20230706,121800,1807479400,7040,7030,7040,7030,174
20230706,121700,1806254540,7030,7030,7030,7030,634
20230706,121600,1801797520,7030,7030,7030,7030,165
20230706,121500,1800637570,7040,7040,7040,7040,3
20230706,121400,1800616450,7020,7030,7030,7020,71
20230706,121300,1800117370,7030,7030,7030,7030,14
20230706,121200,1800018950,7010,7010,7010,7010,65
20230706,121100,1799563300,7000,7020,7020,7000,7985
20230706,121000,1743591570,7030,7030,7030,7030,118
20230706,120900,1742762030,7030,7030,7040,7020,1798
20230706,120800,1730125510,7030,7030,7030,7030,53
20230706,120700,1729752920,7030,7030,7030,7030,269
20230706,120600,1727861850,7030,7030,7040,7030,47
20230706,120500,1727531420,7040,7030,7040,7020,120
20230706,120400,1726688110,7030,7030,7030,7030,381
20230706,120300,1724009680,7030,7040,7040,7030,113
20230706,120200,1723215160,7040,7030,7040,7030,918
20230706,120100,1716761110,7040,7050,7060,7040,516
20230706,120000,1713123460,7050,7050,7050,7040,504
20230706,115900,1709575060,7050,7050,7050,7050,10
20230706,115800,1709504560,7050,7050,7050,7050,13
20230706,115700,1709412910,7050,7050,7050,7050,10
20230706,115600,1709342410,7060,7050,7060,7050,147
20230706,115500,1708305260,7050,7050,7050,7050,946
20230706,115400,1701635960,7050,7050,7050,7050,293
20230706,115300,1699570310,7050,7050,7050,7050,388
20230706,115200,1696834910,7050,7050,7050,7050,736
20230706,115100,1691646110,7050,7050,7050,7050,13
20230706,115000,1691554460,7040,7040,7040,7040,5
20230706,114900,1691519260,7040,7040,7040,7040,0
20230706,114800,1691519260,7040,7040,7040,7040,73
20230706,114700,1691005340,7050,7050,7050,7020,5261
20230706,114600,1654042100,7050,7040,7050,7040,54
20230706,114500,1653661610,7040,7040,7040,7040,272
20230706,114400,1651746730,7050,7050,7050,7050,1
20230706,114300,1651739680,7050,7040,7050,7040,64
20230706,114200,1651288980,7050,7050,7050,7050,31
20230706,114100,1651070430,7050,7050,7050,7050,948
20230706,114000,1644387030,7060,7060,7060,7060,15
20230706,113900,1644281130,7060,7060,7060,7060,8
20230706,113800,1644224650,7060,7060,7060,7060,117
20230706,113700,1643398630,7050,7050,7050,7050,439
20230706,113600,1640303680,7050,7050,7050,7050,62
20230706,113500,1639866580,7040,7040,7040,7040,42
20230706,113400,1639570900,7040,7030,7040,7020,1402
20230706,113300,1629722530,7040,7050,7050,7040,506
20230706,113200,1626160170,7040,7040,7040,7040,307
20230706,113100,1623998890,7040,7050,7050,7040,132
20230706,113000,1623069240,7060,7060,7060,7000,44221
20230706,112900,1312993750,7050,7060,7060,7050,416
20230706,112800,1310059620,7060,7060,7060,7060,21
20230706,112700,1309911360,7050,7060,7060,7050,20
20230706,112600,1309770180,7060,7050,7060,7050,132
20230706,112500,1308838760,7050,7060,7060,7050,91
20230706,112400,1308196310,7060,7060,7060,7060,64
20230706,112300,1307744470,7070,7070,7070,7060,31
20230706,112200,1307525430,7040,7060,7060,7040,6000
20230706,112100,1265243370,7070,7070,7070,7070,64
20230706,112000,1264790890,7060,7060,7060,7060,15
20230706,111900,1264684990,7070,7070,7070,7070,47
20230706,111800,1264352700,7060,7080,7080,7060,358
20230706,111700,1261824200,7070,7070,7070,7070,402
20230706,111600,1258982060,7080,7090,7090,7080,140
20230706,111500,1257989730,7090,7090,7090,7090,280
20230706,111400,1256004530,7090,7090,7090,7090,100
20230706,111300,1255295530,7090,7100,7100,7090,31
20230706,111200,1255075570,7100,7090,7100,7080,284
20230706,111100,1253060210,7090,7090,7090,7080,103
20230706,111000,1252330180,7090,7070,7090,7060,214
20230706,110900,1250818690,7100,7070,7100,7070,142
20230706,110800,1249813880,7070,7060,7070,7060,3006
20230706,110700,1228589830,7050,7050,7050,7050,1
20230706,110600,1228582780,7050,7050,7050,7040,2701
20230706,110500,1209554880,7060,7050,7060,7040,2983
20230706,110400,1188526190,7050,7050,7050,7050,4411
20230706,110300,1157428640,7060,7070,7080,7060,3745
20230706,110200,1130971380,7080,7080,7080,7080,813
20230706,110100,1125215340,7080,7080,7080,7080,125
20230706,110000,1124330340,7080,7090,7090,7080,53
20230706,105900,1123954690,7100,7100,7100,7100,0
20230706,105800,1123954690,7100,7100,7100,7100,20
20230706,105700,1123812690,7100,7100,7100,7100,0
20230706,105600,1123812690,7100,7070,7100,7070,2318
20230706,105500,1107424400,7070,7080,7080,7070,363
20230706,105400,1104854970,7080,7090,7090,7080,119
20230706,105300,1104012250,7100,7080,7100,7080,72
20230706,105200,1103501070,7090,7080,7090,7070,2275
20230706,105100,1087377020,7070,7090,7090,7070,1135
20230706,105000,1079339440,7080,7080,7080,7080,482
20230706,104900,1075926880,7080,7080,7080,7080,700
20230706,104800,1070970880,7080,7080,7080,7080,971
20230706,104700,1064096200,7090,7090,7090,7080,64
20230706,104600,1063642450,7080,7070,7080,7070,425
20230706,104500,1060635020,7080,7080,7080,7060,3199
20230706,104400,1038034110,7080,7080,7080,7080,4
20230706,104300,1038005790,7080,7080,7080,7070,960
20230706,104200,1031212990,7080,7080,7080,7080,20
20230706,104100,1031071390,7090,7090,7090,7070,1302
20230706,104000,1021861590,7090,7080,7090,7070,1197
20230706,103900,1013393290,7080,7080,7090,7080,1291
20230706,103800,1004249820,7080,7080,7080,7080,92
20230706,103700,1003598460,7080,7080,7080,7080,700
20230706,103600,998642460,7090,7090,7090,7090,173
20230706,103500,997415890,7090,7090,7090,7090,50
20230706,103400,997061390,7100,7100,7100,7100,201
20230706,103300,995634290,7100,7080,7100,7070,1390
20230706,103200,985793790,7100,7100,7100,7080,80
20230706,103100,985226030,7100,7100,7100,7100,3
20230706,103000,985204730,7100,7090,7100,7090,40
20230706,102900,984920880,7080,7080,7080,7080,800
20230706,102800,979256880,7090,7090,7090,7090,430
20230706,102700,976208180,7090,7110,7110,7090,3209
20230706,102600,953436420,7110,7110,7110,7110,18
20230706,102500,953308440,7110,7110,7110,7110,106
20230706,102400,952554780,7110,7110,7110,7110,377
20230706,102300,949874310,7120,7120,7120,7120,10
20230706,102200,949803110,7110,7110,7110,7110,6
20230706,102100,949760450,7110,7120,7120,7110,156
20230706,102000,948650290,7110,7120,7120,7110,422
20230706,101900,945649850,7110,7110,7120,7110,1765
20230706,101800,933100690,7110,7090,7110,7080,3469
20230706,101700,908493000,7090,7090,7090,7090,51
20230706,101600,908131410,7090,7070,7090,7070,55
20230706,101500,907741480,7090,7060,7090,7060,47
20230706,101400,907408890,7060,7070,7070,7060,50
20230706,101300,907055690,7060,7080,7080,7060,10326
20230706,101200,834096270,7080,7090,7090,7080,1807
20230706,101100,821302660,7090,7090,7090,7080,108
20230706,101000,820536950,7090,7100,7100,7090,468
20230706,100900,817218790,7080,7090,7090,7080,550
20230706,100800,813324740,7080,7080,7100,7080,390
20230706,100700,810561350,7090,7100,7100,7090,1522
20230706,100600,799768990,7110,7100,7110,7100,635
20230706,100500,795260390,7110,7110,7110,7100,473
20230706,100400,791897690,7110,7110,7120,7110,356
20230706,100300,789366430,7120,7110,7120,7110,45
20230706,100200,789046470,7110,7120,7120,7110,370
20230706,100100,786412150,7120,7110,7120,7110,9
20230706,100000,786348110,7120,7130,7130,7120,438
20230706,095900,783229450,7120,7130,7130,7120,110
20230706,095800,782446150,7120,7130,7130,7120,1004
20230706,095700,775287670,7130,7130,7130,7120,307
20230706,095600,773101710,7130,7130,7130,7130,8
20230706,095500,773044670,7120,7130,7130,7120,297
20230706,095400,770927140,7120,7130,7130,7120,26
20230706,095300,770741860,7070,7130,7140,7070,12468
20230706,095200,682318100,7130,7130,7130,7130,746
20230706,095100,676999120,7130,7120,7130,7120,246
20230706,095000,675245310,7120,7120,7120,7120,60
20230706,094900,674818110,7120,7120,7120,7120,651
20230706,094800,670182990,7110,7110,7110,7110,0
20230706,094700,670182990,7110,7110,7110,7110,164
20230706,094600,669016950,7100,7090,7100,7090,1213
20230706,094500,660411940,7090,7100,7100,7090,2021
20230706,094400,646082550,7100,7100,7100,7090,1260
20230706,094300,637149020,7100,7110,7110,7100,3180
20230706,094200,614565710,7110,7110,7120,7110,2083
20230706,094100,599753070,7110,7130,7130,7110,697
20230706,094000,594790250,7120,7120,7120,7120,436
20230706,093900,591685930,7120,7130,7150,7120,124
20230706,093800,590802740,7110,7110,7110,7110,214
20230706,093700,589281200,7110,7130,7150,7100,2814
20230706,093600,569260210,7150,7150,7150,7140,181
20230706,093500,567967700,7150,7170,7170,7140,4614
20230706,093400,534967170,7180,7180,7180,7170,329
20230706,093300,532606520,7180,7170,7180,7170,259
20230706,093200,530749460,7180,7180,7180,7170,168
20230706,093100,529544210,7170,7170,7190,7160,283
20230706,093000,527512840,7170,7180,7190,7160,3367
20230706,092900,503359700,7180,7170,7180,7170,3670
20230706,092800,477013250,7170,7170,7170,7170,80
20230706,092700,476439650,7160,7170,7170,7160,1839
20230706,092600,463266050,7160,7170,7170,7160,1511
20230706,092500,452447190,7170,7180,7180,7160,2405
20230706,092400,435206630,7170,7160,7170,7160,4274
20230706,092300,404578550,7160,7160,7170,7160,1733
20230706,092200,392167040,7150,7130,7150,7130,5767
20230706,092100,351002980,7120,7120,7120,7120,1396
20230706,092000,341063460,7110,7100,7110,7100,1991
20230706,091900,326908560,7090,7080,7100,7080,2105
20230706,091800,311978250,7090,7090,7090,7090,1148
20230706,091700,303838930,7090,7090,7090,7090,58
20230706,091600,303427710,7090,7090,7090,7080,451
20230706,091500,300233870,7090,7090,7100,7090,896
20230706,091400,293881220,7080,7090,7090,7080,6766
20230706,091300,245976190,7090,7070,7100,7070,5350
20230706,091200,208114520,7070,7080,7080,7060,6812
20230706,091100,160006850,7100,7060,7100,7060,307
20230706,091000,157838150,7070,7100,7110,7060,6561
20230706,090900,111331490,7100,7110,7110,7100,764
20230706,090800,105900360,7110,7120,7120,7110,2551
20230706,090700,87748840,7120,7140,7160,7120,2600
20230706,090600,69204860,7140,7140,7140,7140,45
20230706,090500,68883560,7140,7140,7140,7140,100
20230706,090400,68169560,7140,7130,7140,7130,1146
20230706,090300,59991880,7140,7140,7140,7140,1159
20230706,090200,51716620,7140,7140,7140,7140,336
20230706,090100,49317580,7130,7130,7130,7130,130
20230706,090000,48390680,7130,7180,7180,7130,6611