stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,192700,1783647880,6460,6460,6460,6460,1499
20230721,192600,1783647880,6460,6460,6460,6460,0
20230721,192500,1783647880,6460,6460,6460,6460,0
20230721,192400,1783647880,6460,6460,6460,6460,0
20230721,192300,1783647880,6460,6460,6460,6460,0
20230721,192200,1783647880,6460,6460,6460,6460,0
20230721,192100,1783647880,6460,6460,6460,6460,0
20230721,192000,1783647880,6460,6460,6460,6460,0
20230721,191900,1783647880,6460,6460,6460,6460,0
20230721,191800,1783647880,6460,6460,6460,6460,0
20230721,191700,1783647880,6460,6460,6460,6460,0
20230721,191600,1783647880,6460,6460,6460,6460,0
20230721,191500,1783647880,6460,6460,6460,6460,0
20230721,191400,1783647880,6460,6460,6460,6460,0
20230721,191300,1783647880,6460,6460,6460,6460,0
20230721,191200,1783647880,6460,6460,6460,6460,0
20230721,191100,1783647880,6460,6460,6460,6460,0
20230721,191000,1783647880,6460,6460,6460,6460,0
20230721,190900,1783647880,6460,6460,6460,6460,0
20230721,190800,1783647880,6460,6460,6460,6460,0
20230721,190700,1783647880,6460,6460,6460,6460,0
20230721,190600,1783647880,6460,6460,6460,6460,0
20230721,190500,1783647880,6460,6460,6460,6460,0
20230721,190400,1783647880,6460,6460,6460,6460,0
20230721,190300,1783647880,6460,6460,6460,6460,0
20230721,190200,1783647880,6460,6460,6460,6460,0
20230721,190100,1783647880,6460,6460,6460,6460,0
20230721,190000,1783647880,6460,6460,6460,6460,0
20230721,185900,1783647880,6460,6460,6460,6460,0
20230721,185800,1783647880,6460,6460,6460,6460,0
20230721,185700,1783647880,6460,6460,6460,6460,1499
20230721,185600,1783647880,6460,6460,6460,6460,0
20230721,185500,1783647880,6460,6460,6460,6460,0
20230721,185400,1783647880,6460,6460,6460,6460,0
20230721,185300,1783647880,6460,6460,6460,6460,0
20230721,185200,1783647880,6460,6460,6460,6460,0
20230721,185100,1783647880,6460,6460,6460,6460,0
20230721,185000,1783647880,6460,6460,6460,6460,0
20230721,184900,1783647880,6460,6460,6460,6460,0
20230721,184800,1783647880,6460,6460,6460,6460,0
20230721,184700,1783647880,6460,6460,6460,6460,0
20230721,184600,1783647880,6460,6460,6460,6460,0
20230721,184500,1783647880,6460,6460,6460,6460,0
20230721,184400,1783647880,6460,6460,6460,6460,0
20230721,184300,1783647880,6460,6460,6460,6460,0
20230721,184200,1783647880,6460,6460,6460,6460,0
20230721,184100,1783647880,6460,6460,6460,6460,0
20230721,184000,1783647880,6460,6460,6460,6460,0
20230721,183900,1783647880,6460,6460,6460,6460,0
20230721,183800,1783647880,6460,6460,6460,6460,0
20230721,183700,1783647880,6460,6460,6460,6460,0
20230721,183600,1783647880,6460,6460,6460,6460,0
20230721,183500,1783647880,6460,6460,6460,6460,0
20230721,183400,1783647880,6460,6460,6460,6460,0
20230721,183300,1783647880,6460,6460,6460,6460,0
20230721,183200,1783647880,6460,6460,6460,6460,0
20230721,183100,1783647880,6460,6460,6460,6460,0
20230721,183000,1783647880,6460,6460,6460,6460,0
20230721,182900,1783647880,6460,6460,6460,6460,0
20230721,182800,1783647880,6460,6460,6460,6460,0
20230721,182700,1783647880,6460,6460,6460,6460,1499
20230721,182600,1783647880,6460,6460,6460,6460,0
20230721,182500,1783647880,6460,6460,6460,6460,0
20230721,182400,1783647880,6460,6460,6460,6460,0
20230721,182300,1783647880,6460,6460,6460,6460,0
20230721,182200,1783647880,6460,6460,6460,6460,0
20230721,182100,1783647880,6460,6460,6460,6460,0
20230721,182000,1783647880,6460,6460,6460,6460,0
20230721,181900,1783647880,6460,6460,6460,6460,0
20230721,181800,1783647880,6460,6460,6460,6460,0
20230721,181700,1783647880,6460,6460,6460,6460,0
20230721,181600,1783647880,6460,6460,6460,6460,0
20230721,181500,1783647880,6460,6460,6460,6460,0
20230721,181400,1783647880,6460,6460,6460,6460,0
20230721,181300,1783647880,6460,6460,6460,6460,0
20230721,181200,1783647880,6460,6460,6460,6460,0
20230721,181100,1783647880,6460,6460,6460,6460,0
20230721,181000,1783647880,6460,6460,6460,6460,0
20230721,180900,1783647880,6460,6460,6460,6460,0
20230721,180800,1783647880,6460,6460,6460,6460,0
20230721,180700,1783647880,6460,6460,6460,6460,0
20230721,180600,1783647880,6460,6460,6460,6460,0
20230721,180500,1783647880,6460,6460,6460,6460,0
20230721,180400,1783647880,6460,6460,6460,6460,0
20230721,180300,1783647880,6460,6460,6460,6460,0
20230721,180200,1783647880,6460,6460,6460,6460,0
20230721,180100,1783647880,6460,6460,6460,6460,0
20230721,180000,1783647880,6460,6460,6460,6460,0
20230721,175900,1783647880,6460,6460,6460,6460,0
20230721,175800,1783647880,6460,6460,6460,6460,0
20230721,175700,1783647880,6460,6460,6460,6460,1499
20230721,175600,1783647880,6460,6460,6460,6460,0
20230721,175500,1783647880,6460,6460,6460,6460,0
20230721,175400,1783647880,6460,6460,6460,6460,0
20230721,175300,1783647880,6460,6460,6460,6460,0
20230721,175200,1783647880,6460,6460,6460,6460,0
20230721,175100,1783647880,6460,6460,6460,6460,0
20230721,175000,1783647880,6460,6460,6460,6460,0
20230721,174900,1783647880,6460,6460,6460,6460,0
20230721,174800,1783647880,6460,6460,6460,6460,0
20230721,174700,1783647880,6460,6460,6460,6460,0
20230721,174600,1783647880,6460,6460,6460,6460,0
20230721,174500,1783647880,6460,6460,6460,6460,0
20230721,174400,1783647880,6460,6460,6460,6460,0
20230721,174300,1783647880,6460,6460,6460,6460,0
20230721,174200,1783647880,6460,6460,6460,6460,0
20230721,174100,1783647880,6460,6460,6460,6460,0
20230721,174000,1783647880,6460,6460,6460,6460,0
20230721,173900,1783647880,6460,6460,6460,6460,0
20230721,173800,1783647880,6460,6460,6460,6460,0
20230721,173700,1783647880,6460,6460,6460,6460,0
20230721,173600,1783647880,6460,6460,6460,6460,0
20230721,173500,1783647880,6460,6460,6460,6460,0
20230721,173400,1783647880,6460,6460,6460,6460,0
20230721,173300,1783647880,6460,6460,6460,6460,0
20230721,173200,1783647880,6460,6460,6460,6460,0
20230721,173100,1783647880,6460,6460,6460,6460,0
20230721,173000,1783647880,6460,6460,6460,6460,0
20230721,172900,1783647880,6460,6460,6460,6460,0
20230721,172800,1783647880,6460,6460,6460,6460,0
20230721,172700,1783647880,6460,6460,6460,6460,1499
20230721,172600,1783647880,6460,6460,6460,6460,0
20230721,172500,1783647880,6460,6460,6460,6460,0
20230721,172400,1783647880,6460,6460,6460,6460,0
20230721,172300,1783647880,6460,6460,6460,6460,0
20230721,172200,1783647880,6460,6460,6460,6460,0
20230721,172100,1783647880,6460,6460,6460,6460,0
20230721,172000,1783647880,6460,6460,6460,6460,0
20230721,171900,1783647880,6460,6460,6460,6460,0
20230721,171800,1783647880,6460,6460,6460,6460,0
20230721,171700,1783647880,6460,6460,6460,6460,0
20230721,171600,1783647880,6460,6460,6460,6460,0
20230721,171500,1783647880,6460,6460,6460,6460,0
20230721,171400,1783647880,6460,6460,6460,6460,0
20230721,171300,1783647880,6460,6460,6460,6460,0
20230721,171200,1783647880,6460,6460,6460,6460,0
20230721,171100,1783647880,6460,6460,6460,6460,0
20230721,171000,1783647880,6460,6460,6460,6460,0
20230721,170900,1783647880,6460,6460,6460,6460,0
20230721,170800,1783647880,6460,6460,6460,6460,0
20230721,170700,1783647880,6460,6460,6460,6460,0
20230721,170600,1783647880,6460,6460,6460,6460,0
20230721,170500,1783647880,6460,6460,6460,6460,0
20230721,170400,1783647880,6460,6460,6460,6460,0
20230721,170300,1783647880,6460,6460,6460,6460,0
20230721,170200,1783647880,6460,6460,6460,6460,0
20230721,170100,1783647880,6460,6460,6460,6460,0
20230721,170000,1783647880,6460,6460,6460,6460,0
20230721,165900,1783647880,6460,6460,6460,6460,0
20230721,165800,1783647880,6460,6460,6460,6460,0
20230721,165700,1783647880,6460,6460,6460,6460,1499
20230721,165600,1783647880,6460,6460,6460,6460,0
20230721,165500,1783647880,6460,6460,6460,6460,0
20230721,165400,1783647880,6460,6460,6460,6460,0
20230721,165300,1783647880,6460,6460,6460,6460,0
20230721,165200,1783647880,6460,6460,6460,6460,0
20230721,165100,1783647880,6460,6460,6460,6460,0
20230721,165000,1783647880,6460,6460,6460,6460,0
20230721,164900,1783647880,6460,6460,6460,6460,0
20230721,164800,1783647880,6460,6460,6460,6460,0
20230721,164700,1783647880,6460,6460,6460,6460,0
20230721,164600,1783647880,6460,6460,6460,6460,0
20230721,164500,1783647880,6460,6460,6460,6460,0
20230721,164400,1783647880,6460,6460,6460,6460,0
20230721,164300,1783647880,6460,6460,6460,6460,0
20230721,164200,1783647880,6460,6460,6460,6460,0
20230721,164100,1783647880,6460,6460,6460,6460,0
20230721,164000,1783647880,6460,6460,6460,6460,0
20230721,163900,1783647880,6460,6460,6460,6460,0
20230721,163800,1783647880,6460,6460,6460,6460,0
20230721,163700,1783647880,6460,6460,6460,6460,0
20230721,163600,1783647880,6460,6460,6460,6460,0
20230721,163500,1783647880,6460,6460,6460,6460,0
20230721,163400,1783647880,6460,6460,6460,6460,0
20230721,163300,1783647880,6460,6460,6460,6460,0
20230721,163200,1783647880,6460,6460,6460,6460,0
20230721,163100,1783647880,6460,6460,6460,6460,0
20230721,163000,1783647880,6460,6460,6460,6460,0
20230721,162900,1783647880,6460,6460,6460,6460,0
20230721,162800,1783647880,6460,6460,6460,6460,0
20230721,162700,1783647880,6460,6460,6460,6460,1499
20230721,162600,1783647880,6460,6460,6460,6460,0
20230721,162500,1783647880,6460,6460,6460,6460,0
20230721,162400,1783647880,6460,6460,6460,6460,0
20230721,162300,1783647880,6460,6460,6460,6460,0
20230721,162200,1783647880,6460,6460,6460,6460,0
20230721,162100,1783647880,6460,6460,6460,6460,0
20230721,162000,1783647880,6460,6460,6460,6460,0
20230721,161900,1783647880,6460,6460,6460,6460,0
20230721,161800,1783647880,6460,6460,6460,6460,0
20230721,161700,1783647880,6460,6460,6460,6460,0
20230721,161600,1783647880,6460,6460,6460,6460,0
20230721,161500,1783647880,6460,6460,6460,6460,0
20230721,161400,1783647880,6460,6460,6460,6460,0
20230721,161300,1783647880,6460,6460,6460,6460,0
20230721,161200,1783647880,6460,6460,6460,6460,0
20230721,161100,1783647880,6460,6460,6460,6460,0
20230721,161000,1783647880,6460,6460,6460,6460,0
20230721,160900,1783647880,6460,6460,6460,6460,0
20230721,160800,1783647880,6460,6460,6460,6460,0
20230721,160700,1783647880,6460,6460,6460,6460,0
20230721,160600,1783647880,6460,6460,6460,6460,0
20230721,160500,1783647880,6460,6460,6460,6460,0
20230721,160400,1783647880,6460,6460,6460,6460,0
20230721,160300,1783647880,6460,6460,6460,6460,0
20230721,160200,1783647880,6460,6460,6460,6460,0
20230721,160100,1783647880,6460,6460,6460,6460,0
20230721,160000,1783647880,6460,6460,6460,6460,0
20230721,155900,1783647880,6460,6460,6460,6460,0
20230721,155800,1783647880,6460,6460,6460,6460,0
20230721,155700,1783647880,6460,6460,6460,6460,1499
20230721,155600,1783647880,6460,6460,6460,6460,0
20230721,155500,1783647880,6460,6460,6460,6460,0
20230721,155400,1783647880,6460,6460,6460,6460,0
20230721,155300,1783647880,6460,6460,6460,6460,0
20230721,155200,1783647880,6460,6460,6460,6460,0
20230721,155100,1783647880,6460,6460,6460,6460,0
20230721,155000,1783647880,6460,6460,6460,6460,0
20230721,154900,1783647880,6460,6460,6460,6460,0
20230721,154800,1783647880,6460,6460,6460,6460,0
20230721,154700,1783647880,6460,6460,6460,6460,0
20230721,154600,1783647880,6460,6460,6460,6460,0
20230721,154500,1783647880,6460,6460,6460,6460,0
20230721,154400,1783647880,6460,6460,6460,6460,0
20230721,154300,1783647880,6460,6460,6460,6460,0
20230721,154200,1783647880,6460,6460,6460,6460,0
20230721,154100,1783647880,6460,6460,6460,6460,0
20230721,154000,1783647880,6460,6460,6460,6460,0
20230721,153900,1783647880,6460,6460,6460,6460,0
20230721,153800,1783647880,6460,6460,6460,6460,0
20230721,153700,1783647880,6460,6460,6460,6460,0
20230721,153600,1783647880,6460,6460,6460,6460,0
20230721,153500,1783647880,6460,6460,6460,6460,0
20230721,153400,1783647880,6460,6460,6460,6460,0
20230721,153300,1783647880,6460,6460,6460,6460,0
20230721,153200,1783647880,6460,6460,6460,6460,0
20230721,153100,1783647880,6460,6460,6460,6460,0
20230721,153000,1783647880,6460,6460,6460,6460,1499
20230721,152900,1773964340,6490,6490,6490,6490,0
20230721,152800,1773964340,6490,6490,6490,6490,0
20230721,152700,1773964340,6490,6490,6490,6490,0
20230721,152600,1773964340,6490,6490,6490,6490,0
20230721,152500,1773964340,6490,6490,6490,6490,0
20230721,152400,1773964340,6490,6490,6490,6490,0
20230721,152300,1773964340,6490,6490,6490,6490,0
20230721,152200,1773964340,6490,6490,6490,6490,0
20230721,152100,1773964340,6490,6490,6490,6490,0
20230721,152000,1773964340,6490,6490,6490,6490,0
20230721,151900,1773964340,6490,6480,6500,6470,932
20230721,151800,1767924490,6500,6480,6500,6480,292
20230721,151700,1766030130,6490,6510,6510,6490,1030
20230721,151600,1759343390,6490,6490,6490,6490,250
20230721,151500,1757720890,6500,6490,6500,6490,62
20230721,151400,1757317910,6500,6500,6520,6500,202
20230721,151300,1756004530,6510,6510,6510,6510,10
20230721,151200,1755939430,6510,6500,6510,6500,112
20230721,151100,1755211160,6510,6510,6510,6510,48
20230721,151000,1754898680,6500,6500,6510,6500,699
20230721,150900,1750354040,6480,6480,6480,6480,0
20230721,150800,1750354040,6480,6480,6480,6480,510
20230721,150700,1747049240,6480,6480,6490,6480,306
20230721,150600,1745065470,6480,6480,6480,6480,682
20230721,150500,1740646110,6480,6480,6480,6480,70
20230721,150400,1740192510,6480,6480,6480,6480,104
20230721,150300,1739518590,6480,6470,6480,6460,4331
20230721,150200,1711479700,6470,6480,6480,6470,468
20230721,150100,1708448440,6480,6480,6480,6480,10
20230721,150000,1708383640,6480,6480,6480,6480,54
20230721,145900,1708033720,6470,6460,6470,6460,77
20230721,145800,1707535630,6460,6480,6480,6450,2171
20230721,145700,1693484170,6480,6480,6480,6480,2
20230721,145600,1693471210,6480,6480,6480,6480,0
20230721,145500,1693471210,6480,6480,6480,6480,100
20230721,145400,1692823210,6480,6480,6480,6480,128
20230721,145300,1691993770,6490,6490,6490,6490,56
20230721,145200,1691630330,6490,6490,6490,6490,1380
20230721,145100,1682674130,6480,6490,6490,6480,250
20230721,145000,1681054100,6490,6490,6490,6490,0
20230721,144900,1681054100,6490,6480,6490,6480,56
20230721,144800,1680691200,6510,6510,6510,6510,110
20230721,144700,1679975100,6530,6530,6530,6510,1014
20230721,144600,1673373900,6540,6500,6540,6500,407
20230721,144500,1670726360,6500,6500,6500,6500,1
20230721,144400,1670719860,6490,6490,6490,6490,0
20230721,144300,1670719860,6490,6500,6500,6490,288
20230721,144200,1668849140,6480,6480,6480,6480,0
20230721,144100,1668849140,6480,6480,6480,6480,1
20230721,144000,1668842660,6480,6480,6480,6480,54
20230721,143900,1668492740,6470,6470,6470,6470,128
20230721,143800,1667664580,6470,6470,6470,6470,0
20230721,143700,1667664580,6470,6470,6470,6470,54
20230721,143600,1667315200,6490,6460,6490,6460,203
20230721,143500,1666002920,6470,6470,6470,6470,128
20230721,143400,1665174760,6490,6490,6500,6490,182
20230721,143300,1663992440,6490,6470,6500,6460,1120
20230721,143200,1656716340,6490,6450,6490,6450,635
20230721,143100,1652616030,6450,6490,6500,6450,788
20230721,143000,1647524200,6450,6490,6500,6450,1458
20230721,142900,1638108160,6460,6470,6500,6460,204
20230721,142800,1636786460,6440,6450,6450,6440,130
20230721,142700,1635948260,6470,6470,6470,6470,100
20230721,142600,1635301260,6490,6490,6490,6490,1
20230721,142500,1635294770,6470,6440,6470,6440,360
20230721,142400,1632972360,6450,6440,6450,6440,129
20230721,142300,1632141590,6440,6440,6440,6440,174
20230721,142200,1631021030,6450,6460,6460,6450,588
20230721,142100,1627227210,6500,6500,6500,6500,0
20230721,142000,1627227210,6500,6470,6500,6450,174
20230721,141900,1626102440,6460,6480,6500,6460,1665
20230721,141800,1615322080,6520,6490,6520,6480,95
20230721,141700,1614705460,6500,6500,6500,6500,0
20230721,141600,1614705460,6500,6470,6500,6470,250
20230721,141500,1613084340,6500,6500,6500,6500,76
20230721,141400,1612590340,6460,6530,6530,6460,57
20230721,141300,1612221920,6520,6470,6520,6470,306
20230721,141200,1610227470,6450,6470,6470,6450,428
20230721,141100,1607460220,6530,6520,6530,6520,60
20230721,141000,1607068570,6540,6480,6540,6480,510
20230721,140900,1603739710,6520,6530,6540,6520,88
20230721,140800,1603164400,6540,6540,6540,6530,238
20230721,140700,1601607890,6540,6500,6540,6500,214
20230721,140600,1600209690,6500,6560,6560,6500,28
20230721,140500,1600027280,6550,6510,6550,6470,818
20230721,140400,1594673200,6530,6510,6540,6510,423
20230721,140300,1591913760,6520,6520,6540,6500,1512
20230721,140200,1582052920,6550,6560,6560,6530,18
20230721,140100,1581935330,6550,6560,6560,6530,3924
20230721,140000,1556302770,6570,6570,6570,6560,7
20230721,135900,1556256800,6570,6550,6570,6550,205
20230721,135800,1554914030,6550,6550,6550,6550,1905
20230721,135700,1542436280,6550,6550,6550,6550,129
20230721,135600,1541591330,6550,6550,6550,6550,821
20230721,135500,1536213780,6530,6530,6530,6530,54
20230721,135400,1535861160,6530,6530,6530,6530,0
20230721,135300,1535861160,6530,6500,6530,6490,541
20230721,135200,1532333360,6490,6490,6500,6480,678
20230721,135100,1527933100,6490,6510,6510,6480,2156
20230721,135000,1513924540,6490,6480,6490,6460,87
20230721,134900,1513360350,6490,6480,6490,6470,493
20230721,134800,1510166030,6490,6490,6490,6490,55
20230721,134700,1509809080,6510,6510,6510,6500,2641
20230721,134600,1492638650,6500,6480,6500,6480,7
20230721,134500,1492593170,6490,6520,6530,6490,1667
20230721,134400,1481722310,6530,6520,6530,6520,1423
20230721,134300,1472439350,6520,6510,6520,6510,1711
20230721,134200,1461284780,6510,6470,6510,6470,2361
20230721,134100,1445949540,6460,6460,6460,6460,248
20230721,134000,1444347460,6460,6460,6460,6460,75
20230721,133900,1443862960,6460,6460,6460,6460,570
20230721,133800,1440180760,6430,6430,6430,6430,0
20230721,133700,1440180760,6430,6430,6430,6430,182
20230721,133600,1439010500,6440,6440,6440,6440,0
20230721,133500,1439010500,6440,6440,6440,6440,100
20230721,133400,1438366500,6440,6450,6450,6440,333
20230721,133300,1436221930,6450,6410,6450,6410,1784
20230721,133200,1424731350,6450,6430,6450,6420,321
20230721,133100,1422664250,6450,6450,6450,6450,1
20230721,133000,1422657800,6450,6450,6450,6390,203
20230721,132900,1421354770,6430,6440,6450,6430,84
20230721,132800,1420814190,6420,6440,6450,6420,557
20230721,132700,1417221850,6390,6390,6390,6390,0
20230721,132600,1417221850,6390,6420,6420,6390,182
20230721,132500,1416055390,6450,6450,6450,6440,50
20230721,132400,1415732910,6440,6450,6450,6440,19
20230721,132300,1415610480,6450,6450,6460,6440,217
20230721,132200,1414210860,6430,6420,6460,6420,301
20230721,132100,1412273510,6460,6460,6460,6460,0
20230721,132000,1412273510,6460,6460,6460,6460,0
20230721,131900,1412273510,6460,6410,6460,6410,201
20230721,131800,1410982170,6450,6410,6450,6410,301
20230721,131700,1409042880,6450,6430,6450,6430,40
20230721,131600,1408785520,6450,6410,6450,6400,482
20230721,131500,1405680240,6430,6350,6450,6350,1229
20230721,131400,1397775130,6350,6350,6350,6350,170
20230721,131300,1396695630,6360,6360,6360,6360,3
20230721,131200,1396676550,6360,6360,6360,6360,10
20230721,131100,1396612950,6350,6360,6360,6350,80
20230721,131000,1396104290,6360,6360,6360,6360,210
20230721,130900,1394768690,6350,6360,6360,6350,131
20230721,130800,1393935850,6360,6370,6370,6360,608
20230721,130700,1390068370,6390,6370,6390,6360,321
20230721,130600,1388021070,6360,6360,6360,6360,0
20230721,130500,1388021070,6360,6360,6360,6360,0
20230721,130400,1388021070,6360,6360,6360,6360,611
20230721,130300,1384135110,6360,6360,6360,6360,128
20230721,130200,1383321030,6360,6360,6360,6360,0
20230721,130100,1383321030,6360,6360,6360,6360,10
20230721,130000,1383257430,6360,6360,6360,6360,104
20230721,125900,1382595990,6360,6360,6370,6360,190
20230721,125800,1381387070,6390,6390,6390,6390,5
20230721,125700,1381355120,6390,6390,6390,6390,5
20230721,125600,1381323170,6350,6350,6350,6350,50
20230721,125500,1381005670,6350,6360,6360,6350,738
20230721,125400,1376316500,6350,6360,6360,6350,640
20230721,125300,1372252000,6390,6380,6390,6380,1224
20230721,125200,1364435880,6350,6350,6360,6350,1052
20230721,125100,1357754750,6360,6370,6380,6360,728
20230721,125000,1353113950,6340,6340,6340,6340,2
20230721,124900,1353101270,6330,6330,6330,6330,982
20230721,124800,1346885210,6330,6330,6330,6330,0
20230721,124700,1346885210,6330,6380,6390,6330,197
20230721,124600,1345637400,6390,6390,6390,6390,3
20230721,124500,1345618230,6330,6330,6330,6330,230
20230721,124400,1344162330,6330,6320,6330,6320,182
20230721,124300,1343011550,6320,6320,6320,6320,0
20230721,124200,1343011550,6320,6360,6360,6320,317
20230721,124100,1341004480,6350,6360,6360,6350,964
20230721,124000,1334882280,6350,6360,6360,6350,129
20230721,123900,1334062390,6350,6350,6350,6350,0
20230721,123800,1334062390,6350,6350,6350,6350,0
20230721,123700,1334062390,6350,6350,6350,6350,55
20230721,123600,1333713140,6340,6360,6360,6340,128
20230721,123500,1332900600,6360,6360,6360,6360,0
20230721,123400,1332900600,6360,6360,6360,6360,0
20230721,123300,1332900600,6360,6360,6360,6360,54
20230721,123200,1332557160,6350,6380,6400,6350,704
20230721,123100,1328067740,6380,6380,6380,6380,45
20230721,123000,1327780640,6380,6380,6380,6370,13
20230721,122900,1327697710,6370,6370,6370,6370,0
20230721,122800,1327697710,6370,6380,6380,6370,128
20230721,122700,1326882030,6400,6400,6400,6400,0
20230721,122600,1326882030,6400,6380,6400,6380,598
20230721,122500,1323057710,6380,6380,6380,6380,10
20230721,122400,1322993910,6370,6380,6380,6370,129
20230721,122300,1322171470,6370,6360,6370,6360,1759
20230721,122200,1310967190,6340,6340,6340,6340,0
20230721,122100,1310967190,6340,6350,6350,6340,200
20230721,122000,1309699070,6350,6350,6350,6350,128
20230721,121900,1308886270,6350,6350,6350,6350,200
20230721,121800,1307616270,6360,6360,6360,6360,0
20230721,121700,1307616270,6360,6350,6360,6350,240
20230721,121600,1306091150,6350,6350,6350,6350,0
20230721,121500,1306091150,6350,6350,6350,6350,0
20230721,121400,1306091150,6350,6350,6350,6350,54
20230721,121300,1305748250,6340,6340,6340,6340,129
20230721,121200,1304930390,6330,6330,6330,6330,0
20230721,121100,1304930390,6330,6330,6330,6330,0
20230721,121000,1304930390,6330,6330,6330,6330,54
20230721,120900,1304588570,6310,6310,6350,6310,525
20230721,120800,1301261900,6310,6310,6310,6310,0
20230721,120700,1301261900,6310,6310,6310,6310,0
20230721,120600,1301261900,6310,6310,6310,6310,54
20230721,120500,1300921160,6300,6300,6300,6300,128
20230721,120400,1300114760,6300,6300,6300,6300,0
20230721,120300,1300114760,6300,6300,6300,6300,54
20230721,120200,1299774560,6350,6350,6350,6350,1
20230721,120100,1299768210,6280,6300,6300,6280,129
20230721,120000,1298957530,6300,6300,6300,6290,1048
20230721,115900,1292355610,6310,6330,6330,6300,3146
20230721,115800,1272481270,6330,6340,6340,6330,1487
20230721,115700,1263054840,6340,6370,6370,6340,2940
20230721,115600,1244346100,6370,6370,6370,6360,3310
20230721,115500,1223263290,6370,6380,6390,6370,1473
20230721,115400,1213873900,6400,6390,6400,6380,857
20230721,115300,1208399160,6400,6380,6400,6380,777
20230721,115200,1203435900,6380,6390,6390,6380,529
20230721,115100,1200059690,6390,6390,6450,6390,2418
20230721,115000,1184534490,6350,6350,6350,6350,128
20230721,114900,1183721690,6350,6350,6350,6350,0
20230721,114800,1183721690,6350,6350,6350,6350,836
20230721,114700,1178413090,6350,6360,6360,6350,55
20230721,114600,1178063300,6340,6350,6350,6340,758
20230721,114500,1173255520,6350,6320,6350,6320,1435
20230721,114400,1164153960,6320,6310,6320,6310,82
20230721,114300,1163635730,6320,6320,6320,6320,0
20230721,114200,1163635730,6320,6320,6320,6310,332
20230721,114100,1161539410,6320,6320,6320,6320,460
20230721,114000,1158632210,6330,6350,6350,6330,1352
20230721,113900,1150062010,6350,6350,6350,6350,214
20230721,113800,1148703110,6350,6370,6380,6350,953
20230721,113700,1142631060,6370,6390,6400,6370,1611
20230721,113600,1132321910,6360,6390,6390,6350,127
20230721,113500,1131512040,6350,6310,6350,6310,688
20230721,113400,1127149850,6310,6290,6320,6290,1690
20230721,113300,1116488200,6290,6250,6290,6250,2030
20230721,113200,1103722480,6290,6290,6290,6290,0
20230721,113100,1103722480,6290,6290,6290,6290,0
20230721,113000,1103722480,6290,6250,6310,6250,955
20230721,112900,1097716460,6250,6240,6250,6240,133
20230721,112800,1096885320,6240,6240,6240,6240,115
20230721,112700,1096167720,6250,6230,6300,6230,597
20230721,112600,1092429470,6230,6220,6230,6220,239
20230721,112500,1090942560,6220,6220,6220,6220,84
20230721,112400,1090420080,6230,6220,6230,6220,2157
20230721,112300,1076983610,6230,6210,6230,6210,304
20230721,112200,1075092420,6220,6230,6230,6220,600
20230721,112100,1071355370,6230,6220,6230,6220,376
20230721,112000,1069015890,6230,6230,6230,6230,533
20230721,111900,1065695300,6230,6200,6230,6200,1171
20230721,111800,1058404980,6200,6190,6210,6190,647
20230721,111700,1054390140,6190,6170,6190,6170,148
20230721,111600,1053475060,6170,6180,6180,6170,115
20230721,111500,1052765460,6180,6160,6210,6160,1501
20230721,111400,1043474310,6170,6170,6170,6170,820
20230721,111300,1038414910,6170,6170,6170,6160,1686
20230721,111200,1028017340,6170,6170,6200,6170,1084
20230721,111100,1021305960,6170,6170,6180,6160,1687
20230721,111000,1010907040,6170,6170,6170,6170,836
20230721,110900,1005748920,6180,6180,6180,6180,451
20230721,110800,1002961740,6210,6160,6220,6150,1239
20230721,110700,995316770,6160,6140,6160,6130,2034
20230721,110600,982814050,6140,6100,6140,6090,2833
20230721,110500,965507200,6090,6100,6100,6090,645
20230721,110400,961578610,6100,6120,6120,6100,9222
20230721,110300,905292200,6120,6170,6180,6120,8003
20230721,110200,856163070,6170,6180,6180,6170,1119
20230721,110100,849250180,6180,6180,6180,6180,1024
20230721,110000,842921860,6200,6190,6200,6180,619
20230721,105900,839094300,6190,6190,6200,6190,1041
20230721,105800,832643420,6190,6190,6200,6170,3713
20230721,105700,809676780,6200,6200,6200,6200,400
20230721,105600,807196780,6190,6210,6210,6180,2139
20230721,105500,793949710,6200,6210,6210,6200,452
20230721,105400,791142930,6210,6210,6210,6210,485
20230721,105300,788131080,6210,6200,6210,6200,2177
20230721,105200,774623670,6200,6200,6200,6200,400
20230721,105100,772143670,6200,6190,6200,6190,767
20230721,105000,767389350,6190,6190,6200,6190,859
20230721,104900,762068100,6190,6190,6210,6190,1901
20230721,104800,750297910,6200,6200,6200,6190,1461
20230721,104700,741240990,6200,6200,6200,6180,2411
20230721,104600,726295800,6200,6200,6200,6190,2177
20230721,104500,712801020,6200,6310,6310,6200,21181
20230721,104400,580970790,6310,6320,6330,6310,733
20230721,104300,576340400,6320,6310,6320,6310,207
20230721,104200,575032360,6310,6310,6310,6310,18
20230721,104100,574918780,6300,6310,6320,6300,5369
20230721,104000,541079680,6320,6320,6330,6320,642
20230721,103900,537021230,6320,6360,6360,6320,1420
20230721,103800,528022350,6350,6360,6360,6350,2742
20230721,103700,510600320,6350,6430,6440,6350,17495
20230721,103600,398726040,6430,6450,6450,6430,7173
20230721,103500,352518080,6460,6460,6470,6460,1102
20230721,103400,345399150,6460,6460,6460,6460,54
20230721,103300,345050310,6450,6450,6450,6450,661
20230721,103200,340786860,6460,6460,6460,6460,139
20230721,103100,339888920,6460,6460,6460,6460,161
20230721,103000,338848860,6450,6450,6450,6450,96
20230721,102900,338229660,6460,6460,6460,6460,249
20230721,102800,336621120,6470,6470,6470,6470,1984
20230721,102700,323784640,6470,6470,6470,6470,36
20230721,102600,323551720,6470,6470,6470,6470,169
20230721,102500,322458290,6480,6480,6480,6470,814
20230721,102400,317184840,6480,6480,6480,6480,1098
20230721,102300,310069800,6480,6480,6480,6480,10
20230721,102200,310005000,6480,6480,6480,6480,94
20230721,102100,309395880,6480,6470,6480,6470,211
20230721,102000,308028820,6470,6470,6470,6470,127
20230721,101900,307207130,6470,6470,6470,6470,426
20230721,101800,304450910,6470,6480,6480,6470,89
20230721,101700,303875070,6470,6480,6490,6470,204
20230721,101600,302554420,6480,6480,6490,6480,101
20230721,101500,301899930,6480,6480,6480,6480,0
20230721,101400,301899930,6480,6470,6480,6470,269
20230721,101300,300158100,6490,6490,6490,6490,0
20230721,101200,300158100,6490,6470,6490,6470,77
20230721,101100,299659840,6460,6460,6460,6450,141
20230721,101000,298749850,6460,6470,6470,6450,225
20230721,100900,297297570,6470,6470,6470,6470,97
20230721,100800,296669980,6470,6460,6470,6460,98
20230721,100700,296036890,6450,6460,6460,6450,271
20230721,100600,294288390,6450,6450,6450,6450,402
20230721,100500,291695490,6460,6450,6460,6450,159
20230721,100400,290669370,6450,6450,6450,6450,7
20230721,100300,290624220,6450,6450,6450,6450,81
20230721,100200,290101770,6450,6450,6450,6450,129
20230721,100100,289269720,6450,6450,6450,6450,90
20230721,100000,288689220,6450,6460,6460,6450,611
20230721,095900,284747210,6490,6460,6490,6460,66
20230721,095800,284320750,6460,6460,6460,6450,235
20230721,095700,282803940,6460,6450,6460,6450,117
20230721,095600,282048730,6450,6450,6450,6450,178
20230721,095500,280900630,6450,6450,6450,6450,1500
20230721,095400,271225630,6450,6450,6450,6450,318
20230721,095300,269174530,6450,6450,6450,6450,0
20230721,095200,269174530,6450,6460,6460,6450,90
20230721,095100,268593230,6460,6460,6460,6460,184
20230721,095000,267404590,6460,6460,6460,6460,85
20230721,094900,266855490,6460,6460,6460,6460,168
20230721,094800,265770210,6450,6450,6450,6450,375
20230721,094700,263351460,6450,6450,6450,6450,128
20230721,094600,262525860,6490,6450,6490,6450,63
20230721,094500,262117680,6480,6460,6480,6460,100
20230721,094400,261471420,6480,6460,6480,6460,200
20230721,094300,260176670,6450,6450,6450,6450,332
20230721,094200,258035270,6490,6450,6490,6450,275
20230721,094100,256256130,6450,6440,6450,6440,145
20230721,094000,255321780,6480,6480,6480,6480,0
20230721,093900,255321780,6480,6450,6480,6450,1570
20230721,093800,245186620,6480,6480,6480,6480,500
20230721,093700,241946620,6480,6480,6480,6470,1150
20230721,093600,234496070,6480,6470,6480,6460,706
20230721,093500,229922290,6450,6500,6500,6450,378
20230721,093400,227481690,6500,6460,6500,6460,319
20230721,093300,225417240,6450,6450,6450,6450,139
20230721,093200,224520690,6440,6470,6470,6440,1529
20230721,093100,214653600,6520,6520,6520,6520,357
20230721,093000,212325960,6530,6510,6530,6480,201
20230721,092900,211018070,6520,6450,6520,6450,400
20230721,092800,208427670,6450,6460,6460,6450,427
20230721,092700,205671260,6460,6460,6460,6460,67
20230721,092600,205238440,6460,6470,6470,6460,120
20230721,092500,204463070,6470,6460,6470,6460,3
20230721,092400,204443680,6460,6450,6460,6450,132
20230721,092300,203592260,6450,6450,6450,6450,0
20230721,092200,203592260,6450,6440,6450,6440,106
20230721,092100,202909470,6440,6440,6440,6440,522
20230721,092000,199547790,6440,6440,6440,6440,223
20230721,091900,198111670,6440,6450,6450,6440,203
20230721,091800,196802540,6460,6460,6460,6460,317
20230721,091700,194754720,6460,6460,6460,6460,693
20230721,091600,190277940,6460,6460,6460,6460,228
20230721,091500,188805060,6460,6480,6480,6450,2525
20230721,091400,172492740,6480,6520,6520,6480,3191
20230721,091300,151770310,6520,6530,6540,6520,3222
20230721,091200,130747090,6540,6570,6570,6530,1345
20230721,091100,121938560,6570,6540,6570,6540,2332
20230721,091000,106653070,6530,6530,6530,6530,50
20230721,090900,106326570,6520,6550,6550,6520,55
20230721,090800,105967940,6510,6520,6520,6510,190
20230721,090700,104729240,6520,6560,6560,6520,260
20230721,090600,103033700,6520,6530,6550,6520,753
20230721,090500,98109880,6520,6480,6520,6480,371
20230721,090400,95693110,6450,6390,6450,6390,453
20230721,090300,92777890,6380,6420,6420,6250,9502
20230721,090200,32558190,6420,6420,6420,6420,261
20230721,090100,30882570,6420,6430,6430,6420,1429
20230721,090000,21702220,6430,6520,6520,6430,3344