stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195500,6382684800,7290,7290,7290,7290,8720
20230714,195400,6382684800,7290,7290,7290,7290,0
20230714,195300,6382684800,7290,7290,7290,7290,0
20230714,195200,6382684800,7290,7290,7290,7290,0
20230714,195100,6382684800,7290,7290,7290,7290,0
20230714,195000,6382684800,7290,7290,7290,7290,0
20230714,194900,6382684800,7290,7290,7290,7290,0
20230714,194800,6382684800,7290,7290,7290,7290,0
20230714,194700,6382684800,7290,7290,7290,7290,0
20230714,194600,6382684800,7290,7290,7290,7290,0
20230714,194500,6382684800,7290,7290,7290,7290,0
20230714,194400,6382684800,7290,7290,7290,7290,0
20230714,194300,6382684800,7290,7290,7290,7290,0
20230714,194200,6382684800,7290,7290,7290,7290,0
20230714,194100,6382684800,7290,7290,7290,7290,0
20230714,194000,6382684800,7290,7290,7290,7290,0
20230714,193900,6382684800,7290,7290,7290,7290,0
20230714,193800,6382684800,7290,7290,7290,7290,0
20230714,193700,6382684800,7290,7290,7290,7290,0
20230714,193600,6382684800,7290,7290,7290,7290,0
20230714,193500,6382684800,7290,7290,7290,7290,0
20230714,193400,6382684800,7290,7290,7290,7290,0
20230714,193300,6382684800,7290,7290,7290,7290,0
20230714,193200,6382684800,7290,7290,7290,7290,0
20230714,193100,6382684800,7290,7290,7290,7290,0
20230714,193000,6382684800,7290,7290,7290,7290,0
20230714,192900,6382684800,7290,7290,7290,7290,0
20230714,192800,6382684800,7290,7290,7290,7290,0
20230714,192700,6382684800,7290,7290,7290,7290,0
20230714,192600,6382684800,7290,7290,7290,7290,0
20230714,192500,6382684800,7290,7290,7290,7290,8720
20230714,192400,6382684800,7290,7290,7290,7290,0
20230714,192300,6382684800,7290,7290,7290,7290,0
20230714,192200,6382684800,7290,7290,7290,7290,0
20230714,192100,6382684800,7290,7290,7290,7290,0
20230714,192000,6382684800,7290,7290,7290,7290,0
20230714,191900,6382684800,7290,7290,7290,7290,0
20230714,191800,6382684800,7290,7290,7290,7290,0
20230714,191700,6382684800,7290,7290,7290,7290,0
20230714,191600,6382684800,7290,7290,7290,7290,0
20230714,191500,6382684800,7290,7290,7290,7290,0
20230714,191400,6382684800,7290,7290,7290,7290,0
20230714,191300,6382684800,7290,7290,7290,7290,0
20230714,191200,6382684800,7290,7290,7290,7290,0
20230714,191100,6382684800,7290,7290,7290,7290,0
20230714,191000,6382684800,7290,7290,7290,7290,0
20230714,190900,6382684800,7290,7290,7290,7290,0
20230714,190800,6382684800,7290,7290,7290,7290,0
20230714,190700,6382684800,7290,7290,7290,7290,0
20230714,190600,6382684800,7290,7290,7290,7290,0
20230714,190500,6382684800,7290,7290,7290,7290,0
20230714,190400,6382684800,7290,7290,7290,7290,0
20230714,190300,6382684800,7290,7290,7290,7290,0
20230714,190200,6382684800,7290,7290,7290,7290,0
20230714,190100,6382684800,7290,7290,7290,7290,0
20230714,190000,6382684800,7290,7290,7290,7290,0
20230714,185900,6382684800,7290,7290,7290,7290,0
20230714,185800,6382684800,7290,7290,7290,7290,0
20230714,185700,6382684800,7290,7290,7290,7290,0
20230714,185600,6382684800,7290,7290,7290,7290,0
20230714,185500,6382684800,7290,7290,7290,7290,8720
20230714,185400,6382684800,7290,7290,7290,7290,0
20230714,185300,6382684800,7290,7290,7290,7290,0
20230714,185200,6382684800,7290,7290,7290,7290,0
20230714,185100,6382684800,7290,7290,7290,7290,0
20230714,185000,6382684800,7290,7290,7290,7290,0
20230714,184900,6382684800,7290,7290,7290,7290,0
20230714,184800,6382684800,7290,7290,7290,7290,0
20230714,184700,6382684800,7290,7290,7290,7290,0
20230714,184600,6382684800,7290,7290,7290,7290,0
20230714,184500,6382684800,7290,7290,7290,7290,0
20230714,184400,6382684800,7290,7290,7290,7290,0
20230714,184300,6382684800,7290,7290,7290,7290,0
20230714,184200,6382684800,7290,7290,7290,7290,0
20230714,184100,6382684800,7290,7290,7290,7290,0
20230714,184000,6382684800,7290,7290,7290,7290,0
20230714,183900,6382684800,7290,7290,7290,7290,0
20230714,183800,6382684800,7290,7290,7290,7290,0
20230714,183700,6382684800,7290,7290,7290,7290,0
20230714,183600,6382684800,7290,7290,7290,7290,0
20230714,183500,6382684800,7290,7290,7290,7290,0
20230714,183400,6382684800,7290,7290,7290,7290,0
20230714,183300,6382684800,7290,7290,7290,7290,0
20230714,183200,6382684800,7290,7290,7290,7290,0
20230714,183100,6382684800,7290,7290,7290,7290,0
20230714,183000,6382684800,7290,7290,7290,7290,0
20230714,182900,6382684800,7290,7290,7290,7290,0
20230714,182800,6382684800,7290,7290,7290,7290,0
20230714,182700,6382684800,7290,7290,7290,7290,0
20230714,182600,6382684800,7290,7290,7290,7290,0
20230714,182500,6382684800,7290,7290,7290,7290,8720
20230714,182400,6382684800,7290,7290,7290,7290,0
20230714,182300,6382684800,7290,7290,7290,7290,0
20230714,182200,6382684800,7290,7290,7290,7290,0
20230714,182100,6382684800,7290,7290,7290,7290,0
20230714,182000,6382684800,7290,7290,7290,7290,0
20230714,181900,6382684800,7290,7290,7290,7290,0
20230714,181800,6382684800,7290,7290,7290,7290,0
20230714,181700,6382684800,7290,7290,7290,7290,0
20230714,181600,6382684800,7290,7290,7290,7290,0
20230714,181500,6382684800,7290,7290,7290,7290,0
20230714,181400,6382684800,7290,7290,7290,7290,0
20230714,181300,6382684800,7290,7290,7290,7290,0
20230714,181200,6382684800,7290,7290,7290,7290,0
20230714,181100,6382684800,7290,7290,7290,7290,0
20230714,181000,6382684800,7290,7290,7290,7290,0
20230714,180900,6382684800,7290,7290,7290,7290,0
20230714,180800,6382684800,7290,7290,7290,7290,0
20230714,180700,6382684800,7290,7290,7290,7290,0
20230714,180600,6382684800,7290,7290,7290,7290,0
20230714,180500,6382684800,7290,7290,7290,7290,0
20230714,180400,6382684800,7290,7290,7290,7290,0
20230714,180300,6382684800,7290,7290,7290,7290,0
20230714,180200,6382684800,7290,7290,7290,7290,0
20230714,180100,6382684800,7290,7290,7290,7290,0
20230714,180000,6382684800,7290,7290,7290,7290,0
20230714,175900,6382684800,7290,7290,7290,7290,0
20230714,175800,6382684800,7290,7290,7290,7290,0
20230714,175700,6382684800,7290,7290,7290,7290,0
20230714,175600,6382684800,7290,7290,7290,7290,0
20230714,175500,6382684800,7290,7290,7290,7290,8720
20230714,175400,6382684800,7290,7290,7290,7290,0
20230714,175300,6382684800,7290,7290,7290,7290,0
20230714,175200,6382684800,7290,7290,7290,7290,0
20230714,175100,6382684800,7290,7290,7290,7290,0
20230714,175000,6382684800,7290,7290,7290,7290,0
20230714,174900,6382684800,7290,7290,7290,7290,0
20230714,174800,6382684800,7290,7290,7290,7290,0
20230714,174700,6382684800,7290,7290,7290,7290,0
20230714,174600,6382684800,7290,7290,7290,7290,0
20230714,174500,6382684800,7290,7290,7290,7290,0
20230714,174400,6382684800,7290,7290,7290,7290,0
20230714,174300,6382684800,7290,7290,7290,7290,0
20230714,174200,6382684800,7290,7290,7290,7290,0
20230714,174100,6382684800,7290,7290,7290,7290,0
20230714,174000,6382684800,7290,7290,7290,7290,0
20230714,173900,6382684800,7290,7290,7290,7290,0
20230714,173800,6382684800,7290,7290,7290,7290,0
20230714,173700,6382684800,7290,7290,7290,7290,0
20230714,173600,6382684800,7290,7290,7290,7290,0
20230714,173500,6382684800,7290,7290,7290,7290,0
20230714,173400,6382684800,7290,7290,7290,7290,0
20230714,173300,6382684800,7290,7290,7290,7290,0
20230714,173200,6382684800,7290,7290,7290,7290,0
20230714,173100,6382684800,7290,7290,7290,7290,0
20230714,173000,6382684800,7290,7290,7290,7290,0
20230714,172900,6382684800,7290,7290,7290,7290,0
20230714,172800,6382684800,7290,7290,7290,7290,0
20230714,172700,6382684800,7290,7290,7290,7290,0
20230714,172600,6382684800,7290,7290,7290,7290,0
20230714,172500,6382684800,7290,7290,7290,7290,8720
20230714,172400,6382684800,7290,7290,7290,7290,0
20230714,172300,6382684800,7290,7290,7290,7290,0
20230714,172200,6382684800,7290,7290,7290,7290,0
20230714,172100,6382684800,7290,7290,7290,7290,0
20230714,172000,6382684800,7290,7290,7290,7290,0
20230714,171900,6382684800,7290,7290,7290,7290,0
20230714,171800,6382684800,7290,7290,7290,7290,0
20230714,171700,6382684800,7290,7290,7290,7290,0
20230714,171600,6382684800,7290,7290,7290,7290,0
20230714,171500,6382684800,7290,7290,7290,7290,0
20230714,171400,6382684800,7290,7290,7290,7290,0
20230714,171300,6382684800,7290,7290,7290,7290,0
20230714,171200,6382684800,7290,7290,7290,7290,0
20230714,171100,6382684800,7290,7290,7290,7290,0
20230714,171000,6382684800,7290,7290,7290,7290,0
20230714,170900,6382684800,7290,7290,7290,7290,0
20230714,170800,6382684800,7290,7290,7290,7290,0
20230714,170700,6382684800,7290,7290,7290,7290,0
20230714,170600,6382684800,7290,7290,7290,7290,0
20230714,170500,6382684800,7290,7290,7290,7290,0
20230714,170400,6382684800,7290,7290,7290,7290,0
20230714,170300,6382684800,7290,7290,7290,7290,0
20230714,170200,6382684800,7290,7290,7290,7290,0
20230714,170100,6382684800,7290,7290,7290,7290,0
20230714,170000,6382684800,7290,7290,7290,7290,0
20230714,165900,6382684800,7290,7290,7290,7290,0
20230714,165800,6382684800,7290,7290,7290,7290,0
20230714,165700,6382684800,7290,7290,7290,7290,0
20230714,165600,6382684800,7290,7290,7290,7290,0
20230714,165500,6382684800,7290,7290,7290,7290,8720
20230714,165400,6382684800,7290,7290,7290,7290,0
20230714,165300,6382684800,7290,7290,7290,7290,0
20230714,165200,6382684800,7290,7290,7290,7290,0
20230714,165100,6382684800,7290,7290,7290,7290,0
20230714,165000,6382684800,7290,7290,7290,7290,0
20230714,164900,6382684800,7290,7290,7290,7290,0
20230714,164800,6382684800,7290,7290,7290,7290,0
20230714,164700,6382684800,7290,7290,7290,7290,0
20230714,164600,6382684800,7290,7290,7290,7290,0
20230714,164500,6382684800,7290,7290,7290,7290,0
20230714,164400,6382684800,7290,7290,7290,7290,0
20230714,164300,6382684800,7290,7290,7290,7290,0
20230714,164200,6382684800,7290,7290,7290,7290,0
20230714,164100,6382684800,7290,7290,7290,7290,0
20230714,164000,6382684800,7290,7290,7290,7290,0
20230714,163900,6382684800,7290,7290,7290,7290,0
20230714,163800,6382684800,7290,7290,7290,7290,0
20230714,163700,6382684800,7290,7290,7290,7290,0
20230714,163600,6382684800,7290,7290,7290,7290,0
20230714,163500,6382684800,7290,7290,7290,7290,0
20230714,163400,6382684800,7290,7290,7290,7290,0
20230714,163300,6382684800,7290,7290,7290,7290,0
20230714,163200,6382684800,7290,7290,7290,7290,0
20230714,163100,6382684800,7290,7290,7290,7290,0
20230714,163000,6382684800,7290,7290,7290,7290,0
20230714,162900,6382684800,7290,7290,7290,7290,0
20230714,162800,6382684800,7290,7290,7290,7290,0
20230714,162700,6382684800,7290,7290,7290,7290,0
20230714,162600,6382684800,7290,7290,7290,7290,0
20230714,162500,6382684800,7290,7290,7290,7290,8720
20230714,162400,6382684800,7290,7290,7290,7290,0
20230714,162300,6382684800,7290,7290,7290,7290,0
20230714,162200,6382684800,7290,7290,7290,7290,0
20230714,162100,6382684800,7290,7290,7290,7290,0
20230714,162000,6382684800,7290,7290,7290,7290,0
20230714,161900,6382684800,7290,7290,7290,7290,0
20230714,161800,6382684800,7290,7290,7290,7290,0
20230714,161700,6382684800,7290,7290,7290,7290,0
20230714,161600,6382684800,7290,7290,7290,7290,0
20230714,161500,6382684800,7290,7290,7290,7290,0
20230714,161400,6382684800,7290,7290,7290,7290,0
20230714,161300,6382684800,7290,7290,7290,7290,0
20230714,161200,6382684800,7290,7290,7290,7290,0
20230714,161100,6382684800,7290,7290,7290,7290,0
20230714,161000,6382684800,7290,7290,7290,7290,0
20230714,160900,6382684800,7290,7290,7290,7290,0
20230714,160800,6382684800,7290,7290,7290,7290,0
20230714,160700,6382684800,7290,7290,7290,7290,0
20230714,160600,6382684800,7290,7290,7290,7290,0
20230714,160500,6382684800,7290,7290,7290,7290,0
20230714,160400,6382684800,7290,7290,7290,7290,0
20230714,160300,6382684800,7290,7290,7290,7290,0
20230714,160200,6382684800,7290,7290,7290,7290,0
20230714,160100,6382684800,7290,7290,7290,7290,0
20230714,160000,6382684800,7290,7290,7290,7290,0
20230714,155900,6382684800,7290,7290,7290,7290,0
20230714,155800,6382684800,7290,7290,7290,7290,0
20230714,155700,6382684800,7290,7290,7290,7290,0
20230714,155600,6382684800,7290,7290,7290,7290,0
20230714,155500,6382684800,7290,7290,7290,7290,8720
20230714,155400,6382684800,7290,7290,7290,7290,0
20230714,155300,6382684800,7290,7290,7290,7290,0
20230714,155200,6382684800,7290,7290,7290,7290,0
20230714,155100,6382684800,7290,7290,7290,7290,0
20230714,155000,6382684800,7290,7290,7290,7290,0
20230714,154900,6382684800,7290,7290,7290,7290,0
20230714,154800,6382684800,7290,7290,7290,7290,0
20230714,154700,6382684800,7290,7290,7290,7290,0
20230714,154600,6382684800,7290,7290,7290,7290,0
20230714,154500,6382684800,7290,7290,7290,7290,0
20230714,154400,6382684800,7290,7290,7290,7290,0
20230714,154300,6382684800,7290,7290,7290,7290,0
20230714,154200,6382684800,7290,7290,7290,7290,0
20230714,154100,6382684800,7290,7290,7290,7290,0
20230714,154000,6382684800,7290,7290,7290,7290,0
20230714,153900,6382684800,7290,7290,7290,7290,0
20230714,153800,6382684800,7290,7290,7290,7290,0
20230714,153700,6382684800,7290,7290,7290,7290,0
20230714,153600,6382684800,7290,7290,7290,7290,0
20230714,153500,6382684800,7290,7290,7290,7290,0
20230714,153400,6382684800,7290,7290,7290,7290,0
20230714,153300,6382684800,7290,7290,7290,7290,0
20230714,153200,6382684800,7290,7290,7290,7290,0
20230714,153100,6382684800,7290,7290,7290,7290,0
20230714,153000,6382684800,7290,7290,7290,7290,8720
20230714,152900,6319116000,7260,7260,7260,7260,0
20230714,152800,6319116000,7260,7260,7260,7260,0
20230714,152700,6319116000,7260,7260,7260,7260,0
20230714,152600,6319116000,7260,7260,7260,7260,0
20230714,152500,6319116000,7260,7260,7260,7260,0
20230714,152400,6319116000,7260,7260,7260,7260,0
20230714,152300,6319116000,7260,7260,7260,7260,0
20230714,152200,6319116000,7260,7260,7260,7260,0
20230714,152100,6319116000,7260,7260,7260,7260,0
20230714,152000,6319116000,7260,7260,7260,7260,0
20230714,151900,6319116000,7260,7270,7270,7240,4495
20230714,151800,6286526710,7270,7260,7270,7260,1203
20230714,151700,6277792900,7260,7260,7280,7250,1650
20230714,151600,6265801440,7280,7270,7280,7260,4475
20230714,151500,6233249320,7280,7280,7280,7280,2
20230714,151400,6233234760,7270,7270,7280,7260,930
20230714,151300,6226477660,7280,7270,7280,7260,271
20230714,151200,6224509970,7280,7280,7280,7280,102
20230714,151100,6223767410,7290,7290,7290,7260,131
20230714,151000,6222815010,7280,7260,7280,7260,422
20230714,150900,6219747920,7250,7250,7250,7240,1739
20230714,150800,6207140220,7250,7270,7270,7250,2238
20230714,150700,6190892170,7270,7270,7270,7260,188
20230714,150600,6189525620,7270,7270,7270,7270,664
20230714,150500,6184698340,7290,7290,7290,7260,3039
20230714,150400,6162599730,7280,7290,7290,7280,370
20230714,150300,6159902960,7290,7280,7290,7280,1250
20230714,150200,6150795400,7280,7280,7280,7280,387
20230714,150100,6147978040,7270,7280,7280,7270,521
20230714,150000,6144186310,7270,7270,7270,7270,0
20230714,145900,6144186310,7270,7260,7270,7260,1558
20230714,145800,6132861730,7260,7250,7260,7250,160
20230714,145700,6131701720,7260,7260,7260,7260,101
20230714,145600,6130968460,7260,7260,7260,7250,22
20230714,145500,6130808930,7250,7260,7260,7250,614
20230714,145400,6126357290,7260,7260,7260,7250,126
20230714,145300,6125443180,7260,7270,7270,7250,1012
20230714,145200,6118088180,7280,7280,7280,7280,15
20230714,145100,6117978980,7240,7240,7240,7240,700
20230714,145000,6112910980,7240,7220,7320,7200,15288
20230714,144900,6001928990,7220,7230,7230,7220,2792
20230714,144800,5981756120,7240,7240,7240,7240,12
20230714,144700,5981669240,7230,7230,7240,7230,3043
20230714,144600,5959667850,7240,7240,7250,7240,1855
20230714,144500,5946237640,7250,7260,7260,7250,2570
20230714,144400,5927603140,7260,7250,7260,7250,4513
20230714,144300,5894883850,7250,7240,7250,7230,871
20230714,144200,5888575270,7240,7240,7240,7230,928
20230714,144100,5881859810,7240,7240,7240,7240,920
20230714,144000,5875199010,7240,7240,7240,7240,1162
20230714,143900,5866786130,7240,7260,7260,7240,268
20230714,143800,5864843600,7270,7270,7270,7270,0
20230714,143700,5864843600,7270,7270,7270,7270,0
20230714,143600,5864843600,7270,7270,7270,7270,44
20230714,143500,5864523720,7280,7280,7280,7280,1
20230714,143400,5864516440,7240,7280,7290,7240,211
20230714,143300,5862981140,7230,7280,7280,7230,5709
20230714,143200,5821646370,7240,7240,7250,7240,286
20230714,143100,5819575610,7240,7240,7250,7240,178
20230714,143000,5818286860,7250,7250,7250,7240,1541
20230714,142900,5807115110,7250,7270,7290,7250,2841
20230714,142800,5786506850,7280,7270,7290,7270,1344
20230714,142700,5776724230,7290,7260,7290,7260,1282
20230714,142600,5767408490,7290,7290,7290,7290,0
20230714,142500,5767408490,7290,7290,7290,7290,104
20230714,142400,5766650330,7290,7290,7290,7250,595
20230714,142300,5762334900,7300,7250,7300,7250,1109
20230714,142200,5754268200,7250,7310,7310,7250,17895
20230714,142100,5624321350,7320,7330,7330,7320,2190
20230714,142000,5608280350,7320,7330,7330,7320,139
20230714,141900,5607262030,7330,7330,7330,7330,1793
20230714,141800,5594119340,7330,7310,7330,7310,1115
20230714,141700,5585961680,7310,7310,7310,7310,530
20230714,141600,5582087380,7310,7310,7310,7310,0
20230714,141500,5582087380,7310,7320,7320,7310,1865
20230714,141400,5568451800,7320,7320,7320,7320,331
20230714,141300,5566028880,7320,7310,7320,7300,986
20230714,141200,5558821520,7310,7290,7310,7290,5283
20230714,141100,5520254860,7290,7290,7290,7280,2149
20230714,141000,5504588660,7290,7280,7290,7280,3107
20230714,140900,5481942730,7280,7280,7280,7270,5251
20230714,140800,5443767020,7280,7280,7280,7270,3508
20230714,140700,5418260980,7270,7280,7280,7270,231
20230714,140600,5416579860,7280,7260,7280,7260,2165
20230714,140500,5400830210,7270,7270,7270,7270,451
20230714,140400,5397551440,7270,7270,7270,7250,1169
20230714,140300,5389052830,7270,7260,7270,7260,2
20230714,140200,5389038300,7270,7280,7280,7250,10221
20230714,140100,5314736550,7280,7270,7280,7270,5701
20230714,140000,5273289210,7280,7280,7290,7270,182
20230714,135900,5271965180,7290,7280,7290,7280,1078
20230714,135800,5264117320,7280,7290,7290,7280,599
20230714,135700,5259755270,7290,7290,7290,7290,20
20230714,135600,5259609470,7290,7290,7290,7290,11
20230714,135500,5259529280,7280,7270,7280,7270,1808
20230714,135400,5246367050,7280,7280,7280,7280,1
20230714,135300,5246359770,7280,7280,7280,7270,533
20230714,135200,5242479540,7280,7270,7280,7270,129
20230714,135100,5241541680,7280,7280,7280,7280,203
20230714,135000,5240063840,7280,7270,7280,7270,2
20230714,134900,5240049290,7280,7280,7280,7280,7
20230714,134800,5239998330,7270,7270,7270,7270,5
20230714,134700,5239961980,7280,7280,7280,7280,401
20230714,134600,5237042700,7280,7280,7280,7280,275
20230714,134500,5235040700,7280,7280,7280,7280,80
20230714,134400,5234458300,7280,7280,7280,7280,1996
20230714,134300,5219927420,7270,7270,7280,7270,3523
20230714,134200,5194315190,7270,7280,7280,7270,2386
20230714,134100,5176968760,7270,7280,7280,7270,1727
20230714,134000,5164413460,7270,7270,7270,7270,4559
20230714,133900,5131269530,7270,7280,7280,7260,2615
20230714,133800,5112278460,7270,7270,7280,7270,3136
20230714,133700,5089469860,7270,7270,7270,7260,1956
20230714,133600,5075250440,7270,7270,7270,7270,1
20230714,133500,5075243170,7260,7270,7270,7260,210
20230714,133400,5073718440,7260,7260,7260,7260,135
20230714,133300,5072738340,7260,7260,7260,7260,33
20230714,133200,5072498760,7260,7260,7270,7260,1187
20230714,133100,5063880990,7260,7250,7270,7250,1114
20230714,133000,5055793790,7250,7250,7250,7240,1459
20230714,132900,5045225110,7250,7230,7260,7230,2609
20230714,132800,5026344230,7230,7230,7230,7220,3550
20230714,132700,5000683230,7230,7230,7230,7230,1415
20230714,132600,4990452780,7230,7230,7230,7230,136
20230714,132500,4989469500,7210,7240,7240,7210,1528
20230714,132400,4978433890,7240,7240,7250,7240,636
20230714,132300,4973829150,7250,7250,7250,7250,1018
20230714,132200,4966448650,7250,7250,7250,7250,1439
20230714,132100,4956015900,7250,7220,7250,7220,1726
20230714,132000,4943502560,7220,7230,7230,7220,5235
20230714,131900,4905677010,7250,7240,7250,7230,2771
20230714,131800,4885600800,7230,7220,7230,7220,3182
20230714,131700,4862626140,7200,7210,7210,7200,4591
20230714,131600,4829539210,7210,7190,7220,7190,8268
20230714,131500,4769921090,7190,7160,7190,7160,1868
20230714,131400,4756531100,7160,7160,7160,7160,2016
20230714,131300,4742096540,7160,7130,7160,7130,1897
20230714,131200,4728518650,7120,7150,7160,7120,11812
20230714,131100,4644282330,7150,7160,7160,7150,1381
20230714,131000,4634394390,7170,7190,7190,7170,639
20230714,130900,4629809850,7180,7170,7180,7170,681
20230714,130800,4624921770,7170,7160,7170,7160,199
20230714,130700,4623496420,7150,7160,7160,7150,1020
20230714,130600,4616202180,7160,7160,7160,7160,1528
20230714,130500,4605261700,7160,7170,7170,7150,7271
20230714,130400,4553255350,7160,7170,7170,7160,223
20230714,130300,4551657450,7170,7180,7180,7170,693
20230714,130200,4546687710,7180,7160,7180,7160,204
20230714,130100,4545227020,7160,7180,7180,7160,3735
20230714,130000,4518465150,7180,7180,7180,7170,477
20230714,125900,4515044960,7170,7170,7170,7170,266
20230714,125800,4513137740,7170,7160,7170,7160,1337
20230714,125700,4503560240,7170,7160,7190,7160,2155
20230714,125600,4488121390,7160,7170,7180,7160,7707
20230714,125500,4432859420,7180,7180,7180,7170,5023
20230714,125400,4396794290,7180,7180,7180,7180,531
20230714,125300,4392981710,7180,7180,7190,7180,820
20230714,125200,4387094100,7180,7190,7190,7180,1528
20230714,125100,4376123010,7190,7200,7200,7190,1696
20230714,125000,4363925330,7200,7190,7200,7190,304
20230714,124900,4361738020,7200,7200,7200,7200,34
20230714,124800,4361493220,7180,7200,7220,7180,1036
20230714,124700,4354044500,7190,7190,7190,7170,6589
20230714,124600,4306685890,7190,7220,7220,7190,2958
20230714,124500,4285384540,7200,7220,7220,7200,3433
20230714,124400,4260653540,7210,7230,7230,7210,438
20230714,124300,4257490910,7230,7220,7230,7210,435
20230714,124200,4254349370,7220,7210,7220,7200,3556
20230714,124100,4228722880,7210,7210,7220,7210,2674
20230714,124000,4209437250,7210,7210,7220,7210,287
20230714,123900,4207365920,7210,7230,7230,7210,7034
20230714,123800,4156595170,7240,7230,7240,7230,635
20230714,123700,4152002920,7240,7240,7240,7240,992
20230714,123600,4144820840,7240,7250,7250,7240,902
20230714,123500,4138281350,7250,7260,7260,7250,2038
20230714,123400,4123500330,7270,7270,7270,7270,2
20230714,123300,4123485790,7280,7260,7280,7260,701
20230714,123200,4118386410,7270,7260,7270,7250,557
20230714,123100,4114338880,7250,7250,7260,7240,852
20230714,123000,4108159930,7240,7240,7240,7230,346
20230714,122900,4105654900,7240,7250,7250,7240,1971
20230714,122800,4091383800,7250,7260,7270,7240,6121
20230714,122700,4047006020,7250,7260,7260,7250,1968
20230714,122600,4032723350,7260,7270,7270,7260,3915
20230714,122500,4004294410,7270,7270,7270,7270,129
20230714,122400,4003356580,7270,7280,7280,7270,389
20230714,122300,4000528330,7270,7280,7280,7270,1235
20230714,122200,3991543880,7280,7280,7290,7280,515
20230714,122100,3987794670,7270,7270,7280,7270,47
20230714,122000,3987452970,7260,7260,7260,7260,5
20230714,121900,3987416670,7260,7260,7270,7260,1950
20230714,121800,3973258670,7260,7280,7280,7260,8031
20230714,121700,3914894940,7290,7300,7300,7290,6086
20230714,121600,3870526730,7310,7310,7310,7310,0
20230714,121500,3870526730,7310,7310,7310,7310,641
20230714,121400,3865841020,7310,7300,7310,7300,1021
20230714,121300,3858385680,7310,7310,7310,7310,8
20230714,121200,3858327200,7300,7300,7310,7300,783
20230714,121100,3852609800,7310,7300,7310,7290,468
20230714,121000,3849193380,7290,7300,7310,7290,749
20230714,120900,3843728420,7300,7290,7300,7290,172
20230714,120800,3842472910,7300,7300,7300,7290,314
20230714,120700,3840181210,7310,7300,7310,7300,388
20230714,120600,3837348040,7320,7320,7320,7310,469
20230714,120500,3833918560,7320,7300,7320,7300,1636
20230714,120400,3821969710,7320,7320,7320,7320,72
20230714,120300,3821442670,7320,7320,7330,7300,224
20230714,120200,3819805760,7320,7330,7330,7300,22
20230714,120100,3819644750,7320,7310,7320,7300,2062
20230714,120000,3804575560,7320,7320,7320,7320,0
20230714,115900,3804575560,7320,7320,7320,7320,0
20230714,115800,3804575560,7320,7320,7320,7320,2
20230714,115700,3804560920,7300,7320,7320,7300,2727
20230714,115600,3784636210,7320,7320,7320,7320,95
20230714,115500,3783940810,7330,7320,7330,7320,2
20230714,115400,3783926160,7320,7320,7320,7320,125
20230714,115300,3783011160,7330,7320,7330,7320,11
20230714,115200,3782930610,7330,7330,7330,7330,4
20230714,115100,3782901290,7330,7320,7330,7320,126
20230714,115000,3781978710,7320,7320,7320,7320,400
20230714,114900,3779050710,7330,7330,7330,7330,25
20230714,114800,3778867460,7330,7330,7340,7330,527
20230714,114700,3775004480,7340,7330,7340,7330,56
20230714,114600,3774593890,7330,7330,7330,7330,210
20230714,114500,3773054590,7340,7330,7340,7330,33
20230714,114400,3772812670,7340,7340,7340,7340,0
20230714,114300,3772812670,7340,7340,7340,7340,0
20230714,114200,3772812670,7340,7320,7340,7320,840
20230714,114100,3766653130,7330,7330,7330,7310,1146
20230714,114000,3758274140,7330,7340,7340,7330,23
20230714,113900,3758105420,7340,7340,7340,7340,12
20230714,113800,3758017340,7340,7320,7340,7310,238
20230714,113700,3756274840,7340,7330,7340,7310,2473
20230714,113600,3738171650,7330,7330,7330,7330,67
20230714,113500,3737680540,7340,7340,7340,7340,1532
20230714,113400,3726435660,7350,7340,7350,7340,4181
20230714,113300,3695745410,7340,7340,7340,7340,0
20230714,113200,3695745410,7340,7340,7350,7340,2144
20230714,113100,3680004870,7350,7350,7350,7350,255
20230714,113000,3678130620,7350,7340,7350,7340,32
20230714,112900,3677895660,7340,7350,7350,7340,1103
20230714,112800,3669799310,7340,7340,7350,7340,181
20230714,112700,3668469760,7350,7340,7350,7340,154
20230714,112600,3667339040,7340,7340,7340,7330,880
20230714,112500,3660879850,7340,7340,7340,7340,4
20230714,112400,3660850490,7340,7340,7340,7330,527
20230714,112300,3656985230,7330,7340,7340,7330,510
20230714,112200,3653246270,7350,7340,7350,7340,250
20230714,112100,3651410770,7350,7340,7350,7340,294
20230714,112000,3649251810,7340,7340,7350,7340,1522
20230714,111900,3638080080,7350,7350,7350,7350,0
20230714,111800,3638080080,7350,7350,7350,7340,2206
20230714,111700,3621866030,7350,7340,7350,7340,908
20230714,111600,3615201170,7340,7330,7340,7330,465
20230714,111500,3611788570,7340,7340,7340,7340,2
20230714,111400,3611773890,7340,7330,7340,7330,30
20230714,111300,3611553960,7330,7330,7330,7330,35
20230714,111200,3611297410,7350,7350,7350,7350,1
20230714,111100,3611290060,7310,7340,7340,7310,2475
20230714,111000,3593147620,7340,7340,7350,7340,310
20230714,110900,3590870840,7340,7350,7350,7340,2763
20230714,110800,3570579010,7350,7340,7350,7340,828
20230714,110700,3564494360,7340,7350,7350,7340,638
20230714,110600,3559808060,7350,7340,7350,7340,1204
20230714,110500,3550970570,7340,7340,7340,7340,0
20230714,110400,3550970570,7340,7340,7340,7340,866
20230714,110300,3544614130,7340,7330,7340,7330,113
20230714,110200,3543785620,7340,7330,7340,7330,782
20230714,110100,3538051690,7330,7330,7340,7330,580
20230714,110000,3533798610,7330,7330,7330,7320,2162
20230714,105900,3517959160,7330,7330,7330,7330,698
20230714,105800,3512842820,7330,7330,7330,7320,403
20230714,105700,3509891330,7330,7330,7330,7330,650
20230714,105600,3505126830,7330,7330,7330,7310,2703
20230714,105500,3485315030,7330,7340,7340,7330,138
20230714,105400,3484303430,7330,7330,7340,7320,540
20230714,105300,3480345160,7330,7330,7330,7310,191
20230714,105200,3478946500,7330,7320,7330,7320,403
20230714,105100,3475996230,7320,7330,7330,7280,10750
20230714,105000,3397683320,7300,7310,7310,7300,2928
20230714,104900,3376307840,7300,7320,7320,7300,10464
20230714,104800,3299854090,7330,7330,7330,7330,1556
20230714,104700,3288448610,7330,7340,7340,7330,1502
20230714,104600,3277424110,7340,7350,7350,7340,3298
20230714,104500,3253195320,7360,7360,7360,7350,105
20230714,104400,3252422820,7360,7370,7370,7360,1355
20230714,104300,3242449990,7360,7360,7370,7350,3826
20230714,104200,3214325480,7360,7360,7360,7350,513
20230714,104100,3210551580,7360,7360,7370,7360,4536
20230714,104000,3177157970,7370,7360,7370,7360,843
20230714,103900,3170951910,7360,7360,7360,7350,156
20230714,103800,3169803810,7360,7360,7370,7360,2128
20230714,103700,3154121380,7360,7370,7370,7360,1272
20230714,103600,3144757560,7370,7370,7370,7360,1332
20230714,103500,3134950580,7360,7360,7360,7350,1242
20230714,103400,3125809960,7360,7350,7360,7340,3595
20230714,103300,3099393320,7350,7360,7360,7340,1214
20230714,103200,3090471220,7360,7370,7370,7360,338
20230714,103100,3087983360,7370,7370,7370,7360,781
20230714,103000,3082230800,7370,7370,7380,7370,3635
20230714,102900,3055437990,7380,7360,7380,7360,3713
20230714,102800,3028058520,7330,7360,7380,7330,5580
20230714,102700,2986977160,7370,7320,7370,7320,8605
20230714,102600,2923736700,7330,7330,7340,7330,1031
20230714,102500,2916173500,7330,7340,7340,7330,1256
20230714,102400,2906964660,7350,7340,7350,7340,319
20230714,102300,2904623180,7340,7350,7350,7340,226
20230714,102200,2902963070,7350,7350,7350,7350,1863
20230714,102100,2889270020,7360,7350,7360,7340,4057
20230714,102000,2859450840,7360,7350,7360,7350,1990
20230714,101900,2844817300,7360,7360,7360,7350,1053
20230714,101800,2837072530,7360,7350,7360,7350,2600
20230714,101700,2817945830,7350,7350,7360,7340,2823
20230714,101600,2797196700,7350,7310,7350,7310,4949
20230714,101500,2760955980,7310,7330,7340,7300,10804
20230714,101400,2682020520,7340,7330,7340,7330,3883
20230714,101300,2653532860,7340,7340,7350,7320,4055
20230714,101200,2623791500,7340,7340,7360,7300,17605
20230714,101100,2494792330,7340,7380,7390,7340,12295
20230714,101000,2404139150,7380,7370,7380,7370,9462
20230714,100900,2334331190,7380,7370,7380,7370,1690
20230714,100800,2321874550,7370,7370,7380,7370,1516
20230714,100700,2310701610,7380,7360,7380,7360,3262
20230714,100600,2286662670,7360,7370,7370,7350,3814
20230714,100500,2258577860,7370,7360,7370,7340,1960
20230714,100400,2244173810,7350,7380,7380,7350,3669
20230714,100300,2217158240,7380,7390,7390,7380,3208
20230714,100200,2193479440,7390,7370,7390,7370,13579
20230714,100100,2093272790,7370,7340,7370,7330,13617
20230714,100000,1993072820,7340,7340,7340,7340,325
20230714,095900,1990687320,7350,7330,7350,7330,1823
20230714,095800,1977304620,7340,7330,7340,7330,289
20230714,095700,1975184860,7340,7330,7340,7320,1317
20230714,095600,1965542170,7330,7340,7340,7330,391
20230714,095500,1962675460,7340,7340,7350,7330,2417
20230714,095400,1944934000,7340,7340,7350,7340,2732
20230714,095300,1924866150,7350,7340,7350,7340,2385
20230714,095200,1907358280,7330,7330,7330,7330,1479
20230714,095100,1896517210,7330,7300,7330,7300,971
20230714,095000,1889414680,7300,7320,7320,7300,2126
20230714,094900,1873889060,7300,7330,7330,7300,6022
20230714,094800,1829857390,7320,7320,7320,7310,2728
20230714,094700,1809904430,7320,7310,7330,7310,701
20230714,094600,1804772610,7330,7340,7340,7300,3013
20230714,094500,1782740720,7330,7350,7350,7330,577
20230714,094400,1778507120,7360,7360,7370,7350,7281
20230714,094300,1724870680,7350,7340,7360,7330,5286
20230714,094200,1686002980,7340,7350,7370,7340,8018
20230714,094100,1627074170,7350,7330,7350,7330,987
20230714,094000,1619831620,7330,7300,7330,7300,1051
20230714,093900,1612130330,7290,7310,7330,7290,12044
20230714,093800,1524234300,7310,7350,7350,7310,4330
20230714,093700,1492489820,7360,7370,7380,7360,401
20230714,093600,1489536080,7370,7350,7380,7350,202
20230714,093500,1488047700,7380,7370,7380,7340,9631
20230714,093400,1417105420,7370,7380,7380,7360,5281
20230714,093300,1378210940,7380,7380,7390,7370,9840
20230714,093200,1305573400,7380,7380,7380,7370,7904
20230714,093100,1247252400,7380,7360,7390,7350,34132
20230714,093000,995635450,7360,7340,7360,7340,2674
20230714,092900,975981940,7350,7340,7360,7340,6457
20230714,092800,928522270,7340,7340,7350,7330,4431
20230714,092700,895991260,7330,7290,7340,7290,16135
20230714,092600,777970260,7290,7290,7300,7280,3593
20230714,092500,751772060,7290,7280,7290,7270,2534
20230714,092400,733307890,7290,7290,7290,7290,165
20230714,092300,732105040,7290,7280,7300,7250,5479
20230714,092200,692366730,7280,7270,7300,7250,7764
20230714,092100,635977160,7290,7260,7300,7260,930
20230714,092000,629212180,7300,7290,7300,7260,3246
20230714,091900,605550220,7250,7280,7290,7250,7186
20230714,091800,553352610,7280,7280,7280,7280,4979
20230714,091700,517105490,7280,7280,7290,7270,5005
20230714,091600,480657410,7270,7230,7280,7230,4653
20230714,091500,447002770,7270,7240,7270,7220,6985
20230714,091400,396477360,7230,7280,7280,7230,5509
20230714,091300,356538570,7280,7270,7280,7250,2331
20230714,091200,339598540,7280,7290,7300,7280,1795
20230714,091100,326516110,7300,7300,7300,7290,3694
20230714,091000,299572560,7300,7290,7320,7280,7955
20230714,090900,241546180,7290,7260,7300,7250,6630
20230714,090800,193440610,7260,7290,7300,7260,5563
20230714,090700,153028460,7260,7290,7290,7260,1200
20230714,090600,144313260,7250,7290,7290,7250,5102
20230714,090500,107307490,7290,7250,7290,7250,1076
20230714,090400,99487620,7250,7230,7250,7230,8760
20230714,090300,36110550,7230,7250,7250,7230,44
20230714,090200,35791990,7250,7230,7250,7230,816
20230714,090100,29889990,7250,7250,7250,7220,1011
20230714,090000,22576520,7250,7250,7270,7250,3114