stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201900,2993143620,6300,6300,6300,6300,7856
20230710,201800,2993143620,6300,6300,6300,6300,0
20230710,201700,2993143620,6300,6300,6300,6300,0
20230710,201600,2993143620,6300,6300,6300,6300,0
20230710,201500,2993143620,6300,6300,6300,6300,0
20230710,201400,2993143620,6300,6300,6300,6300,0
20230710,201300,2993143620,6300,6300,6300,6300,0
20230710,201200,2993143620,6300,6300,6300,6300,0
20230710,201100,2993143620,6300,6300,6300,6300,0
20230710,201000,2993143620,6300,6300,6300,6300,0
20230710,200900,2993143620,6300,6300,6300,6300,0
20230710,200800,2993143620,6300,6300,6300,6300,0
20230710,200700,2993143620,6300,6300,6300,6300,0
20230710,200600,2993143620,6300,6300,6300,6300,0
20230710,200500,2993143620,6300,6300,6300,6300,0
20230710,200400,2993143620,6300,6300,6300,6300,0
20230710,200300,2993143620,6300,6300,6300,6300,0
20230710,200200,2993143620,6300,6300,6300,6300,0
20230710,200100,2993143620,6300,6300,6300,6300,0
20230710,200000,2993143620,6300,6300,6300,6300,0
20230710,195900,2993143620,6300,6300,6300,6300,0
20230710,195800,2993143620,6300,6300,6300,6300,0
20230710,195700,2993143620,6300,6300,6300,6300,0
20230710,195600,2993143620,6300,6300,6300,6300,0
20230710,195500,2993143620,6300,6300,6300,6300,0
20230710,195400,2993143620,6300,6300,6300,6300,0
20230710,195300,2993143620,6300,6300,6300,6300,0
20230710,195200,2993143620,6300,6300,6300,6300,0
20230710,195100,2993143620,6300,6300,6300,6300,0
20230710,195000,2993143620,6300,6300,6300,6300,0
20230710,194900,2993143620,6300,6300,6300,6300,7856
20230710,194800,2993143620,6300,6300,6300,6300,0
20230710,194700,2993143620,6300,6300,6300,6300,0
20230710,194600,2993143620,6300,6300,6300,6300,0
20230710,194500,2993143620,6300,6300,6300,6300,0
20230710,194400,2993143620,6300,6300,6300,6300,0
20230710,194300,2993143620,6300,6300,6300,6300,0
20230710,194200,2993143620,6300,6300,6300,6300,0
20230710,194100,2993143620,6300,6300,6300,6300,0
20230710,194000,2993143620,6300,6300,6300,6300,0
20230710,193900,2993143620,6300,6300,6300,6300,0
20230710,193800,2993143620,6300,6300,6300,6300,0
20230710,193700,2993143620,6300,6300,6300,6300,0
20230710,193600,2993143620,6300,6300,6300,6300,0
20230710,193500,2993143620,6300,6300,6300,6300,0
20230710,193400,2993143620,6300,6300,6300,6300,0
20230710,193300,2993143620,6300,6300,6300,6300,0
20230710,193200,2993143620,6300,6300,6300,6300,0
20230710,193100,2993143620,6300,6300,6300,6300,0
20230710,193000,2993143620,6300,6300,6300,6300,0
20230710,192900,2993143620,6300,6300,6300,6300,0
20230710,192800,2993143620,6300,6300,6300,6300,0
20230710,192700,2993143620,6300,6300,6300,6300,0
20230710,192600,2993143620,6300,6300,6300,6300,0
20230710,192500,2993143620,6300,6300,6300,6300,0
20230710,192400,2993143620,6300,6300,6300,6300,0
20230710,192300,2993143620,6300,6300,6300,6300,0
20230710,192200,2993143620,6300,6300,6300,6300,0
20230710,192100,2993143620,6300,6300,6300,6300,0
20230710,192000,2993143620,6300,6300,6300,6300,0
20230710,191900,2993143620,6300,6300,6300,6300,7856
20230710,191800,2993143620,6300,6300,6300,6300,0
20230710,191700,2993143620,6300,6300,6300,6300,0
20230710,191600,2993143620,6300,6300,6300,6300,0
20230710,191500,2993143620,6300,6300,6300,6300,0
20230710,191400,2993143620,6300,6300,6300,6300,0
20230710,191300,2993143620,6300,6300,6300,6300,0
20230710,191200,2993143620,6300,6300,6300,6300,0
20230710,191100,2993143620,6300,6300,6300,6300,0
20230710,191000,2993143620,6300,6300,6300,6300,0
20230710,190900,2993143620,6300,6300,6300,6300,0
20230710,190800,2993143620,6300,6300,6300,6300,0
20230710,190700,2993143620,6300,6300,6300,6300,0
20230710,190600,2993143620,6300,6300,6300,6300,0
20230710,190500,2993143620,6300,6300,6300,6300,0
20230710,190400,2993143620,6300,6300,6300,6300,0
20230710,190300,2993143620,6300,6300,6300,6300,0
20230710,190200,2993143620,6300,6300,6300,6300,0
20230710,190100,2993143620,6300,6300,6300,6300,0
20230710,190000,2993143620,6300,6300,6300,6300,0
20230710,185900,2993143620,6300,6300,6300,6300,0
20230710,185800,2993143620,6300,6300,6300,6300,0
20230710,185700,2993143620,6300,6300,6300,6300,0
20230710,185600,2993143620,6300,6300,6300,6300,0
20230710,185500,2993143620,6300,6300,6300,6300,0
20230710,185400,2993143620,6300,6300,6300,6300,0
20230710,185300,2993143620,6300,6300,6300,6300,0
20230710,185200,2993143620,6300,6300,6300,6300,0
20230710,185100,2993143620,6300,6300,6300,6300,0
20230710,185000,2993143620,6300,6300,6300,6300,0
20230710,184900,2993143620,6300,6300,6300,6300,7856
20230710,184800,2993143620,6300,6300,6300,6300,0
20230710,184700,2993143620,6300,6300,6300,6300,0
20230710,184600,2993143620,6300,6300,6300,6300,0
20230710,184500,2993143620,6300,6300,6300,6300,0
20230710,184400,2993143620,6300,6300,6300,6300,0
20230710,184300,2993143620,6300,6300,6300,6300,0
20230710,184200,2993143620,6300,6300,6300,6300,0
20230710,184100,2993143620,6300,6300,6300,6300,0
20230710,184000,2993143620,6300,6300,6300,6300,0
20230710,183900,2993143620,6300,6300,6300,6300,0
20230710,183800,2993143620,6300,6300,6300,6300,0
20230710,183700,2993143620,6300,6300,6300,6300,0
20230710,183600,2993143620,6300,6300,6300,6300,0
20230710,183500,2993143620,6300,6300,6300,6300,0
20230710,183400,2993143620,6300,6300,6300,6300,0
20230710,183300,2993143620,6300,6300,6300,6300,0
20230710,183200,2993143620,6300,6300,6300,6300,0
20230710,183100,2993143620,6300,6300,6300,6300,0
20230710,183000,2993143620,6300,6300,6300,6300,0
20230710,182900,2993143620,6300,6300,6300,6300,0
20230710,182800,2993143620,6300,6300,6300,6300,0
20230710,182700,2993143620,6300,6300,6300,6300,0
20230710,182600,2993143620,6300,6300,6300,6300,0
20230710,182500,2993143620,6300,6300,6300,6300,0
20230710,182400,2993143620,6300,6300,6300,6300,0
20230710,182300,2993143620,6300,6300,6300,6300,0
20230710,182200,2993143620,6300,6300,6300,6300,0
20230710,182100,2993143620,6300,6300,6300,6300,0
20230710,182000,2993143620,6300,6300,6300,6300,0
20230710,181900,2993143620,6300,6300,6300,6300,7856
20230710,181800,2993143620,6300,6300,6300,6300,0
20230710,181700,2993143620,6300,6300,6300,6300,0
20230710,181600,2993143620,6300,6300,6300,6300,0
20230710,181500,2993143620,6300,6300,6300,6300,0
20230710,181400,2993143620,6300,6300,6300,6300,0
20230710,181300,2993143620,6300,6300,6300,6300,0
20230710,181200,2993143620,6300,6300,6300,6300,0
20230710,181100,2993143620,6300,6300,6300,6300,0
20230710,181000,2993143620,6300,6300,6300,6300,0
20230710,180900,2993143620,6300,6300,6300,6300,0
20230710,180800,2993143620,6300,6300,6300,6300,0
20230710,180700,2993143620,6300,6300,6300,6300,0
20230710,180600,2993143620,6300,6300,6300,6300,0
20230710,180500,2993143620,6300,6300,6300,6300,0
20230710,180400,2993143620,6300,6300,6300,6300,0
20230710,180300,2993143620,6300,6300,6300,6300,0
20230710,180200,2993143620,6300,6300,6300,6300,0
20230710,180100,2993143620,6300,6300,6300,6300,0
20230710,180000,2993143620,6300,6300,6300,6300,0
20230710,175900,2993143620,6300,6300,6300,6300,0
20230710,175800,2993143620,6300,6300,6300,6300,0
20230710,175700,2993143620,6300,6300,6300,6300,0
20230710,175600,2993143620,6300,6300,6300,6300,0
20230710,175500,2993143620,6300,6300,6300,6300,0
20230710,175400,2993143620,6300,6300,6300,6300,0
20230710,175300,2993143620,6300,6300,6300,6300,0
20230710,175200,2993143620,6300,6300,6300,6300,0
20230710,175100,2993143620,6300,6300,6300,6300,0
20230710,175000,2993143620,6300,6300,6300,6300,0
20230710,174900,2993143620,6300,6300,6300,6300,7856
20230710,174800,2993143620,6300,6300,6300,6300,0
20230710,174700,2993143620,6300,6300,6300,6300,0
20230710,174600,2993143620,6300,6300,6300,6300,0
20230710,174500,2993143620,6300,6300,6300,6300,0
20230710,174400,2993143620,6300,6300,6300,6300,0
20230710,174300,2993143620,6300,6300,6300,6300,0
20230710,174200,2993143620,6300,6300,6300,6300,0
20230710,174100,2993143620,6300,6300,6300,6300,0
20230710,174000,2993143620,6300,6300,6300,6300,0
20230710,173900,2993143620,6300,6300,6300,6300,0
20230710,173800,2993143620,6300,6300,6300,6300,0
20230710,173700,2993143620,6300,6300,6300,6300,0
20230710,173600,2993143620,6300,6300,6300,6300,0
20230710,173500,2993143620,6300,6300,6300,6300,0
20230710,173400,2993143620,6300,6300,6300,6300,0
20230710,173300,2993143620,6300,6300,6300,6300,0
20230710,173200,2993143620,6300,6300,6300,6300,0
20230710,173100,2993143620,6300,6300,6300,6300,0
20230710,173000,2993143620,6300,6300,6300,6300,0
20230710,172900,2993143620,6300,6300,6300,6300,0
20230710,172800,2993143620,6300,6300,6300,6300,0
20230710,172700,2993143620,6300,6300,6300,6300,0
20230710,172600,2993143620,6300,6300,6300,6300,0
20230710,172500,2993143620,6300,6300,6300,6300,0
20230710,172400,2993143620,6300,6300,6300,6300,0
20230710,172300,2993143620,6300,6300,6300,6300,0
20230710,172200,2993143620,6300,6300,6300,6300,0
20230710,172100,2993143620,6300,6300,6300,6300,0
20230710,172000,2993143620,6300,6300,6300,6300,0
20230710,171900,2993143620,6300,6300,6300,6300,7856
20230710,171800,2993143620,6300,6300,6300,6300,0
20230710,171700,2993143620,6300,6300,6300,6300,0
20230710,171600,2993143620,6300,6300,6300,6300,0
20230710,171500,2993143620,6300,6300,6300,6300,0
20230710,171400,2993143620,6300,6300,6300,6300,0
20230710,171300,2993143620,6300,6300,6300,6300,0
20230710,171200,2993143620,6300,6300,6300,6300,0
20230710,171100,2993143620,6300,6300,6300,6300,0
20230710,171000,2993143620,6300,6300,6300,6300,0
20230710,170900,2993143620,6300,6300,6300,6300,0
20230710,170800,2993143620,6300,6300,6300,6300,0
20230710,170700,2993143620,6300,6300,6300,6300,0
20230710,170600,2993143620,6300,6300,6300,6300,0
20230710,170500,2993143620,6300,6300,6300,6300,0
20230710,170400,2993143620,6300,6300,6300,6300,0
20230710,170300,2993143620,6300,6300,6300,6300,0
20230710,170200,2993143620,6300,6300,6300,6300,0
20230710,170100,2993143620,6300,6300,6300,6300,0
20230710,170000,2993143620,6300,6300,6300,6300,0
20230710,165900,2993143620,6300,6300,6300,6300,0
20230710,165800,2993143620,6300,6300,6300,6300,0
20230710,165700,2993143620,6300,6300,6300,6300,0
20230710,165600,2993143620,6300,6300,6300,6300,0
20230710,165500,2993143620,6300,6300,6300,6300,0
20230710,165400,2993143620,6300,6300,6300,6300,0
20230710,165300,2993143620,6300,6300,6300,6300,0
20230710,165200,2993143620,6300,6300,6300,6300,0
20230710,165100,2993143620,6300,6300,6300,6300,0
20230710,165000,2993143620,6300,6300,6300,6300,0
20230710,164900,2993143620,6300,6300,6300,6300,7856
20230710,164800,2993143620,6300,6300,6300,6300,0
20230710,164700,2993143620,6300,6300,6300,6300,0
20230710,164600,2993143620,6300,6300,6300,6300,0
20230710,164500,2993143620,6300,6300,6300,6300,0
20230710,164400,2993143620,6300,6300,6300,6300,0
20230710,164300,2993143620,6300,6300,6300,6300,0
20230710,164200,2993143620,6300,6300,6300,6300,0
20230710,164100,2993143620,6300,6300,6300,6300,0
20230710,164000,2993143620,6300,6300,6300,6300,0
20230710,163900,2993143620,6300,6300,6300,6300,0
20230710,163800,2993143620,6300,6300,6300,6300,0
20230710,163700,2993143620,6300,6300,6300,6300,0
20230710,163600,2993143620,6300,6300,6300,6300,0
20230710,163500,2993143620,6300,6300,6300,6300,0
20230710,163400,2993143620,6300,6300,6300,6300,0
20230710,163300,2993143620,6300,6300,6300,6300,0
20230710,163200,2993143620,6300,6300,6300,6300,0
20230710,163100,2993143620,6300,6300,6300,6300,0
20230710,163000,2993143620,6300,6300,6300,6300,0
20230710,162900,2993143620,6300,6300,6300,6300,0
20230710,162800,2993143620,6300,6300,6300,6300,0
20230710,162700,2993143620,6300,6300,6300,6300,0
20230710,162600,2993143620,6300,6300,6300,6300,0
20230710,162500,2993143620,6300,6300,6300,6300,0
20230710,162400,2993143620,6300,6300,6300,6300,0
20230710,162300,2993143620,6300,6300,6300,6300,0
20230710,162200,2993143620,6300,6300,6300,6300,0
20230710,162100,2993143620,6300,6300,6300,6300,0
20230710,162000,2993143620,6300,6300,6300,6300,0
20230710,161900,2993143620,6300,6300,6300,6300,7856
20230710,161800,2993143620,6300,6300,6300,6300,0
20230710,161700,2993143620,6300,6300,6300,6300,0
20230710,161600,2993143620,6300,6300,6300,6300,0
20230710,161500,2993143620,6300,6300,6300,6300,0
20230710,161400,2993143620,6300,6300,6300,6300,0
20230710,161300,2993143620,6300,6300,6300,6300,0
20230710,161200,2993143620,6300,6300,6300,6300,0
20230710,161100,2993143620,6300,6300,6300,6300,0
20230710,161000,2993143620,6300,6300,6300,6300,0
20230710,160900,2993143620,6300,6300,6300,6300,0
20230710,160800,2993143620,6300,6300,6300,6300,0
20230710,160700,2993143620,6300,6300,6300,6300,0
20230710,160600,2993143620,6300,6300,6300,6300,0
20230710,160500,2993143620,6300,6300,6300,6300,0
20230710,160400,2993143620,6300,6300,6300,6300,0
20230710,160300,2993143620,6300,6300,6300,6300,0
20230710,160200,2993143620,6300,6300,6300,6300,0
20230710,160100,2993143620,6300,6300,6300,6300,0
20230710,160000,2993143620,6300,6300,6300,6300,0
20230710,155900,2993143620,6300,6300,6300,6300,0
20230710,155800,2993143620,6300,6300,6300,6300,0
20230710,155700,2993143620,6300,6300,6300,6300,0
20230710,155600,2993143620,6300,6300,6300,6300,0
20230710,155500,2993143620,6300,6300,6300,6300,0
20230710,155400,2993143620,6300,6300,6300,6300,0
20230710,155300,2993143620,6300,6300,6300,6300,0
20230710,155200,2993143620,6300,6300,6300,6300,0
20230710,155100,2993143620,6300,6300,6300,6300,0
20230710,155000,2993143620,6300,6300,6300,6300,0
20230710,154900,2993143620,6300,6300,6300,6300,7856
20230710,154800,2993143620,6300,6300,6300,6300,0
20230710,154700,2993143620,6300,6300,6300,6300,0
20230710,154600,2993143620,6300,6300,6300,6300,0
20230710,154500,2993143620,6300,6300,6300,6300,0
20230710,154400,2993143620,6300,6300,6300,6300,0
20230710,154300,2993143620,6300,6300,6300,6300,0
20230710,154200,2993143620,6300,6300,6300,6300,0
20230710,154100,2993143620,6300,6300,6300,6300,0
20230710,154000,2993143620,6300,6300,6300,6300,0
20230710,153900,2993143620,6300,6300,6300,6300,0
20230710,153800,2993143620,6300,6300,6300,6300,0
20230710,153700,2993143620,6300,6300,6300,6300,0
20230710,153600,2993143620,6300,6300,6300,6300,0
20230710,153500,2993143620,6300,6300,6300,6300,0
20230710,153400,2993143620,6300,6300,6300,6300,0
20230710,153300,2993143620,6300,6300,6300,6300,0
20230710,153200,2993143620,6300,6300,6300,6300,0
20230710,153100,2993143620,6300,6300,6300,6300,0
20230710,153000,2993143620,6300,6300,6300,6300,7856
20230710,152900,2943650820,6280,6280,6280,6280,0
20230710,152800,2943650820,6280,6280,6280,6280,0
20230710,152700,2943650820,6280,6280,6280,6280,0
20230710,152600,2943650820,6280,6280,6280,6280,0
20230710,152500,2943650820,6280,6280,6280,6280,0
20230710,152400,2943650820,6280,6280,6280,6280,0
20230710,152300,2943650820,6280,6280,6280,6280,0
20230710,152200,2943650820,6280,6280,6280,6280,0
20230710,152100,2943650820,6280,6280,6280,6280,0
20230710,152000,2943650820,6280,6280,6280,6280,0
20230710,151900,2943650820,6280,6270,6280,6270,1328
20230710,151800,2935313490,6280,6280,6280,6270,615
20230710,151700,2931451320,6270,6270,6270,6260,1208
20230710,151600,2923877670,6260,6290,6290,6260,133
20230710,151500,2923044490,6260,6290,6300,6260,20964
20230710,151400,2791716100,6290,6300,6300,6290,1029
20230710,151300,2785243500,6290,6300,6300,6290,2679
20230710,151200,2768379690,6290,6320,6320,6290,9465
20230710,151100,2708747990,6320,6300,6320,6300,2163
20230710,151000,2695106520,6310,6330,6330,6300,2699
20230710,150900,2678076880,6320,6260,6330,6260,8419
20230710,150800,2625269990,6270,6250,6270,6250,2055
20230710,150700,2612405660,6260,6240,6260,6240,501
20230710,150600,2609269420,6240,6250,6260,6240,1571
20230710,150500,2599451060,6250,6250,6260,6250,1139
20230710,150400,2592332300,6250,6260,6260,6250,273
20230710,150300,2590626030,6250,6240,6250,6240,721
20230710,150200,2586120280,6250,6250,6250,6240,183
20230710,150100,2584976730,6250,6240,6250,6240,202
20230710,150000,2583716230,6250,6250,6250,6240,379
20230710,145900,2581351240,6250,6260,6260,6250,737
20230710,145800,2576744510,6250,6250,6260,6250,1265
20230710,145700,2568838250,6260,6240,6260,6240,502
20230710,145600,2565705200,6250,6250,6250,6250,48
20230710,145500,2565405200,6250,6260,6260,6250,1129
20230710,145400,2558348430,6260,6260,6260,6260,0
20230710,145300,2558348430,6260,6260,6260,6260,1
20230710,145200,2558342170,6250,6250,6250,6250,1158
20230710,145100,2551104670,6270,6270,6270,6250,754
20230710,145000,2546377690,6250,6250,6250,6240,3250
20230710,144900,2526087190,6240,6250,6260,6240,172
20230710,144800,2525012190,6250,6250,6250,6250,90
20230710,144700,2524449690,6250,6250,6250,6250,466
20230710,144600,2521537190,6250,6250,6250,6250,212
20230710,144500,2520212190,6250,6250,6250,6250,16
20230710,144400,2520112190,6250,6250,6250,6250,38
20230710,144300,2519874690,6250,6230,6250,6230,640
20230710,144200,2515880370,6240,6240,6240,6240,20
20230710,144100,2515755570,6230,6240,6240,6230,320
20230710,144000,2513761770,6230,6240,6240,6230,262
20230710,143900,2512127180,6240,6230,6250,6230,645
20230710,143800,2508099220,6230,6220,6230,6220,216
20230710,143700,2506755690,6220,6230,6230,6220,131
20230710,143600,2505940860,6230,6240,6240,6220,338
20230710,143500,2503837150,6250,6230,6250,6230,167
20230710,143400,2502796700,6230,6230,6230,6230,0
20230710,143300,2502796700,6230,6230,6230,6230,25
20230710,143200,2502640950,6230,6230,6230,6230,90
20230710,143100,2502080250,6230,6230,6230,6230,0
20230710,143000,2502080250,6230,6230,6230,6230,60
20230710,142900,2501706450,6250,6240,6250,6220,6336
20230710,142800,2462191110,6240,6250,6250,6240,33
20230710,142700,2461985090,6240,6240,6240,6240,100
20230710,142600,2461361090,6240,6240,6240,6240,2
20230710,142500,2461348610,6240,6240,6240,6240,20
20230710,142400,2461223810,6240,6240,6240,6240,96
20230710,142300,2460624770,6240,6240,6240,6240,0
20230710,142200,2460624770,6240,6240,6240,6240,530
20230710,142100,2457317570,6240,6240,6240,6240,1
20230710,142000,2457311330,6240,6240,6240,6240,1
20230710,141900,2457305090,6240,6240,6240,6240,500
20230710,141800,2454185090,6240,6240,6240,6240,1442
20230710,141700,2445187010,6240,6240,6240,6240,6
20230710,141600,2445149570,6230,6230,6230,6230,0
20230710,141500,2445149570,6230,6230,6230,6230,0
20230710,141400,2445149570,6230,6230,6230,6230,539
20230710,141300,2441791600,6230,6230,6230,6230,293
20230710,141200,2439966210,6240,6240,6240,6240,0
20230710,141100,2439966210,6240,6240,6240,6240,53
20230710,141000,2439635490,6230,6230,6230,6230,102
20230710,140900,2439000030,6220,6220,6220,6220,401
20230710,140800,2436505810,6230,6230,6230,6220,2109
20230710,140700,2423366820,6240,6240,6240,6240,406
20230710,140600,2420833380,6240,6240,6240,6240,0
20230710,140500,2420833380,6240,6240,6240,6240,0
20230710,140400,2420833380,6240,6240,6240,6240,0
20230710,140300,2420833380,6240,6230,6240,6230,318
20230710,140200,2418851160,6240,6240,6240,6240,681
20230710,140100,2414601720,6250,6250,6250,6250,767
20230710,140000,2409807970,6250,6250,6250,6250,240
20230710,135900,2408307970,6240,6240,6240,6240,290
20230710,135800,2406498370,6240,6240,6240,6240,331
20230710,135700,2404432930,6240,6250,6250,6240,219
20230710,135600,2403065960,6250,6250,6250,6250,0
20230710,135500,2403065960,6250,6250,6250,6250,1000
20230710,135400,2396815960,6240,6240,6240,6240,268
20230710,135300,2395143640,6240,6240,6240,6240,116
20230710,135200,2394419800,6250,6250,6250,6250,85
20230710,135100,2393888550,6250,6250,6250,6250,0
20230710,135000,2393888550,6250,6250,6250,6250,1
20230710,134900,2393882300,6240,6240,6240,6240,101
20230710,134800,2393252060,6250,6250,6250,6250,47
20230710,134700,2392958310,6250,6250,6250,6250,0
20230710,134600,2392958310,6250,6250,6250,6240,289
20230710,134500,2391154930,6240,6240,6240,6240,467
20230710,134400,2388240850,6240,6240,6240,6240,866
20230710,134300,2382837010,6240,6240,6240,6240,5
20230710,134200,2382805810,6240,6240,6240,6240,0
20230710,134100,2382805810,6240,6240,6240,6240,167
20230710,134000,2381763730,6250,6250,6250,6250,98
20230710,133900,2381151230,6240,6230,6240,6230,1169
20230710,133800,2373858510,6230,6230,6230,6230,401
20230710,133700,2371360280,6230,6240,6240,6230,3
20230710,133600,2371341580,6240,6240,6240,6240,1
20230710,133500,2371335340,6240,6240,6240,6240,0
20230710,133400,2371335340,6240,6240,6240,6240,16
20230710,133300,2371235500,6240,6240,6240,6240,973
20230710,133200,2365163980,6250,6250,6250,6250,23
20230710,133100,2365020230,6250,6250,6250,6250,9
20230710,133000,2364963980,6250,6250,6250,6250,1
20230710,132900,2364957730,6250,6250,6250,6250,0
20230710,132800,2364957730,6250,6250,6250,6250,0
20230710,132700,2364957730,6250,6250,6250,6250,1
20230710,132600,2364951480,6240,6240,6240,6240,1094
20230710,132500,2358124920,6240,6240,6240,6240,18
20230710,132400,2358012600,6240,6240,6240,6240,72
20230710,132300,2357563320,6240,6240,6240,6240,16
20230710,132200,2357463480,6240,6240,6240,6240,1047
20230710,132100,2350930200,6240,6250,6250,6240,1122
20230710,132000,2343928810,6250,6240,6250,6240,615
20230710,131900,2340086110,6250,6250,6250,6250,0
20230710,131800,2340086110,6250,6250,6250,6240,606
20230710,131700,2336302610,6250,6240,6250,6240,731
20230710,131600,2331738170,6240,6240,6240,6240,21
20230710,131500,2331607130,6240,6240,6240,6240,279
20230710,131400,2329866170,6240,6240,6240,6240,68
20230710,131300,2329441850,6240,6240,6240,6240,0
20230710,131200,2329441850,6240,6240,6240,6240,2
20230710,131100,2329429370,6220,6220,6220,6220,0
20230710,131000,2329429370,6220,6220,6220,6220,0
20230710,130900,2329429370,6220,6220,6220,6220,0
20230710,130800,2329429370,6220,6220,6220,6220,0
20230710,130700,2329429370,6220,6220,6220,6220,25
20230710,130600,2329273870,6220,6220,6220,6220,200
20230710,130500,2328029870,6250,6250,6250,6250,7
20230710,130400,2327986120,6200,6230,6230,6200,789
20230710,130300,2323094170,6230,6230,6230,6230,181
20230710,130200,2321966540,6230,6240,6240,6230,375
20230710,130100,2319627660,6240,6240,6240,6240,237
20230710,130000,2318148780,6230,6230,6230,6230,0
20230710,125900,2318148780,6230,6230,6230,6230,127
20230710,125800,2317357570,6230,6230,6230,6230,0
20230710,125700,2317357570,6230,6230,6230,6230,338
20230710,125600,2315251830,6220,6210,6220,6210,26
20230710,125500,2315090120,6200,6220,6220,6200,280
20230710,125400,2313349720,6200,6200,6200,6200,51
20230710,125300,2313033520,6220,6220,6220,6220,2
20230710,125200,2313021080,6220,6220,6220,6220,1
20230710,125100,2313014860,6200,6200,6200,6200,1176
20230710,125000,2305723660,6220,6220,6220,6220,285
20230710,124900,2303950960,6220,6220,6220,6220,40
20230710,124800,2303702160,6220,6220,6220,6220,50
20230710,124700,2303391160,6190,6190,6190,6190,0
20230710,124600,2303391160,6190,6190,6190,6190,62
20230710,124500,2303007380,6190,6220,6220,6190,89
20230710,124400,2302454460,6220,6220,6220,6220,1
20230710,124300,2302448240,6190,6220,6220,6190,35
20230710,124200,2302231290,6180,6220,6230,6180,2908
20230710,124100,2284213910,6230,6230,6230,6230,6
20230710,124000,2284176530,6200,6200,6200,6200,0
20230710,123900,2284176530,6200,6220,6220,6200,720
20230710,123800,2279708890,6220,6220,6220,6220,116
20230710,123700,2278987370,6220,6220,6220,6220,0
20230710,123600,2278987370,6220,6230,6230,6220,14
20230710,123500,2278900190,6220,6220,6220,6220,124
20230710,123400,2278128910,6220,6220,6220,6220,5
20230710,123300,2278097810,6220,6220,6220,6220,50
20230710,123200,2277786810,6220,6220,6220,6220,5
20230710,123100,2277755710,6230,6230,6230,6230,7
20230710,123000,2277712100,6200,6200,6200,6200,27
20230710,122900,2277544700,6200,6200,6200,6200,640
20230710,122800,2273576700,6210,6210,6210,6210,302
20230710,122700,2271701280,6210,6210,6210,6210,392
20230710,122600,2269266960,6230,6220,6230,6220,669
20230710,122500,2265105770,6230,6230,6230,6230,253
20230710,122400,2263529580,6250,6250,6250,6250,0
20230710,122300,2263529580,6250,6250,6250,6250,5
20230710,122200,2263498330,6230,6230,6240,6230,53
20230710,122100,2263167980,6230,6230,6230,6230,0
20230710,122000,2263167980,6230,6230,6230,6230,472
20230710,121900,2260227420,6230,6230,6230,6230,127
20230710,121800,2259436210,6230,6230,6230,6230,0
20230710,121700,2259436210,6230,6230,6230,6220,108
20230710,121600,2258764420,6230,6230,6230,6230,796
20230710,121500,2253805340,6230,6220,6230,6220,516
20230710,121400,2250591160,6230,6250,6250,6230,830
20230710,121300,2245418980,6250,6250,6250,6250,0
20230710,121200,2245418980,6250,6250,6250,6250,130
20230710,121100,2244606480,6250,6250,6250,6250,50
20230710,121000,2244293980,6250,6250,6250,6250,0
20230710,120900,2244293980,6250,6250,6250,6250,133
20230710,120800,2243462730,6230,6230,6230,6230,52
20230710,120700,2243138770,6250,6250,6250,6250,14
20230710,120600,2243051270,6250,6230,6250,6220,867
20230710,120500,2237644070,6220,6220,6220,6220,20
20230710,120400,2237519670,6240,6240,6240,6240,34
20230710,120300,2237307510,6240,6240,6240,6240,70
20230710,120200,2236870710,6240,6250,6250,6240,6
20230710,120100,2236833260,6250,6250,6250,6250,20
20230710,120000,2236708260,6250,6250,6250,6250,5
20230710,115900,2236677010,6250,6230,6250,6210,101
20230710,115800,2236049510,6250,6250,6250,6250,0
20230710,115700,2236049510,6250,6250,6250,6250,301
20230710,115600,2234168260,6250,6250,6250,6250,0
20230710,115500,2234168260,6250,6250,6250,6250,850
20230710,115400,2228855760,6200,6250,6250,6200,290
20230710,115300,2227051810,6250,6260,6260,6250,398
20230710,115200,2224560900,6250,6230,6250,6230,760
20230710,115100,2219811100,6250,6250,6250,6250,1
20230710,115000,2219804850,6200,6210,6210,6200,1001
20230710,114900,2213597080,6210,6250,6250,6210,230
20230710,114800,2212167270,6250,6250,6250,6250,158
20230710,114700,2211179770,6240,6240,6240,6240,11
20230710,114600,2211111130,6250,6250,6250,6200,918
20230710,114500,2205404520,6250,6250,6250,6250,2
20230710,114400,2205392020,6250,6220,6250,6220,81
20230710,114300,2204888170,6250,6260,6260,6250,1652
20230710,114200,2194563150,6260,6260,6260,6260,1
20230710,114100,2194556890,6270,6270,6270,6270,1
20230710,114000,2194550620,6270,6270,6270,6220,102
20230710,113900,2193915480,6230,6260,6260,6230,207
20230710,113800,2192624160,6260,6260,6260,6260,0
20230710,113700,2192624160,6260,6260,6260,6260,217
20230710,113600,2191265740,6260,6260,6260,6260,10
20230710,113500,2191203140,6260,6260,6260,6260,75
20230710,113400,2190733640,6260,6260,6260,6260,101
20230710,113300,2190101380,6210,6210,6210,6210,0
20230710,113200,2190101380,6210,6250,6250,6210,3433
20230710,113100,2168729270,6250,6250,6250,6250,830
20230710,113000,2163541770,6250,6250,6250,6250,2
20230710,112900,2163529270,6260,6260,6260,6260,57
20230710,112800,2163172450,6270,6270,6270,6270,136
20230710,112700,2162319730,6270,6260,6270,6250,384
20230710,112600,2159917590,6270,6270,6270,6270,921
20230710,112500,2154142920,6270,6280,6280,6270,6
20230710,112400,2154105250,6290,6300,6300,6290,1345
20230710,112300,2145631760,6290,6250,6290,6250,1241
20230710,112200,2137836570,6240,6270,6270,6240,1050
20230710,112100,2131276500,6270,6270,6280,6270,1087
20230710,112000,2124461000,6270,6270,6270,6270,292
20230710,111900,2122630160,6280,6260,6280,6260,1163
20230710,111800,2115349760,6260,6260,6260,6260,100
20230710,111700,2114723760,6260,6260,6270,6260,177
20230710,111600,2113614610,6260,6260,6270,6260,124
20230710,111500,2112838260,6250,6250,6260,6240,269
20230710,111400,2111156940,6240,6240,6240,6240,8
20230710,111300,2111107020,6220,6220,6220,6220,0
20230710,111200,2111107020,6220,6230,6230,6220,103
20230710,111100,2110465360,6230,6230,6230,6230,50
20230710,111000,2110153860,6230,6190,6230,6180,330
20230710,110900,2108102950,6180,6190,6190,6180,171
20230710,110800,2107045100,6180,6220,6220,6180,169
20230710,110700,2105994160,6220,6220,6220,6220,45
20230710,110600,2105714260,6220,6180,6220,6180,639
20230710,110500,2101765200,6180,6180,6180,6180,1437
20230710,110400,2092884540,6180,6210,6210,6180,4175
20230710,110300,2067049170,6210,6210,6210,6210,495
20230710,110200,2063975220,6210,6200,6210,6200,45
20230710,110100,2063696210,6200,6200,6200,6200,0
20230710,110000,2063696210,6200,6190,6200,6190,90
20230710,105900,2063138980,6190,6190,6190,6190,0
20230710,105800,2063138980,6190,6210,6210,6190,1257
20230710,105700,2055347970,6210,6180,6210,6180,539
20230710,105600,2052004430,6180,6180,6180,6180,429
20230710,105500,2049353210,6180,6200,6200,6180,3271
20230710,105400,2029118190,6200,6200,6200,6200,2075
20230710,105300,2016253190,6200,6230,6230,6200,8002
20230710,105200,1966576040,6230,6230,6230,6230,100
20230710,105100,1965953040,6230,6230,6230,6230,1524
20230710,105000,1956458520,6230,6240,6240,6230,970
20230710,104900,1950407830,6250,6250,6250,6250,524
20230710,104800,1947132830,6250,6250,6250,6230,547
20230710,104700,1943722830,6250,6270,6270,6250,2278
20230710,104600,1929466900,6270,6270,6270,6270,3235
20230710,104500,1909183450,6280,6280,6280,6280,615
20230710,104400,1905321250,6280,6280,6280,6280,2389
20230710,104300,1890318330,6280,6280,6280,6280,50
20230710,104200,1890004330,6280,6280,6280,6280,5
20230710,104100,1889972930,6280,6290,6290,6280,1280
20230710,104000,1881928130,6300,6300,6300,6300,10
20230710,103900,1881865130,6300,6290,6300,6290,1678
20230710,103800,1871300840,6290,6290,6290,6290,903
20230710,103700,1865620970,6290,6300,6300,6290,2663
20230710,103600,1848869240,6290,6290,6290,6290,907
20230710,103500,1843164210,6290,6290,6290,6290,91
20230710,103400,1842591820,6290,6290,6290,6290,1209
20230710,103300,1834987210,6290,6290,6290,6290,852
20230710,103200,1829628130,6290,6290,6290,6290,761
20230710,103100,1824841440,6280,6280,6280,6280,208
20230710,103000,1823535200,6280,6290,6290,6280,313
20230710,102900,1821566820,6280,6290,6290,6280,1702
20230710,102800,1810872750,6300,6290,6300,6290,535
20230710,102700,1807507370,6300,6310,6310,6300,1080
20230710,102600,1800703270,6310,6300,6310,6300,2460
20230710,102500,1785204870,6290,6300,6300,6290,257
20230710,102400,1783587330,6290,6320,6320,6290,3679
20230710,102300,1760417420,6320,6350,6350,6320,705
20230710,102200,1755955040,6350,6310,6350,6310,1763
20230710,102100,1744794230,6310,6310,6310,6310,325
20230710,102000,1742743480,6300,6300,6300,6290,453
20230710,101900,1739889600,6290,6300,6300,6290,2682
20230710,101800,1723011070,6300,6340,6360,6290,2898
20230710,101700,1704690530,6340,6300,6380,6300,2916
20230710,101600,1686162180,6300,6290,6300,6290,4196
20230710,101500,1659732080,6290,6300,6310,6290,1031
20230710,101400,1653236410,6300,6300,6310,6280,3128
20230710,101300,1633536120,6300,6350,6350,6300,8922
20230710,101200,1577081920,6350,6360,6360,6350,2548
20230710,101100,1560886640,6360,6370,6390,6360,4064
20230710,101000,1534980600,6380,6370,6390,6360,3087
20230710,100900,1515317750,6370,6400,6450,6370,11826
20230710,100800,1439529510,6400,6350,6430,6350,18709
20230710,100700,1319879440,6350,6330,6350,6330,1083
20230710,100600,1313015270,6310,6300,6320,6300,3710
20230710,100500,1289594400,6310,6290,6310,6290,3992
20230710,100400,1264466220,6280,6290,6300,6280,6769
20230710,100300,1221872920,6290,6280,6290,6280,1766
20230710,100200,1210781940,6290,6320,6330,6290,2033
20230710,100100,1197943420,6320,6290,6320,6280,2863
20230710,100000,1179906010,6250,6230,6280,6230,6953
20230710,095900,1136398540,6250,6200,6250,6200,5134
20230710,095800,1104369220,6200,6200,6210,6200,252
20230710,095700,1102806810,6190,6190,6190,6190,537
20230710,095600,1099482780,6190,6170,6190,6170,862
20230710,095500,1094155940,6170,6150,6170,6150,331
20230710,095400,1092113850,6150,6160,6160,6150,1588
20230710,095300,1082336090,6150,6150,6150,6150,154
20230710,095200,1081388990,6150,6140,6160,6140,33
20230710,095100,1081186120,6150,6140,6150,6140,646
20230710,095000,1077215530,6140,6140,6140,6140,74
20230710,094900,1076761170,6140,6150,6150,6130,164
20230710,094800,1075754870,6150,6150,6160,6130,2023
20230710,094700,1063328080,6150,6140,6150,6130,1844
20230710,094600,1051991950,6130,6110,6130,6110,1263
20230710,094500,1044270640,6110,6110,6110,6110,56
20230710,094400,1043928480,6100,6100,6100,6100,39
20230710,094300,1043690580,6100,6100,6100,6090,1570
20230710,094200,1034123580,6110,6100,6110,6100,1604
20230710,094100,1024339140,6100,6100,6110,6100,179
20230710,094000,1023245780,6100,6120,6120,6100,3577
20230710,093900,1001410780,6120,6130,6140,6120,854
20230710,093800,996175530,6140,6130,6150,6130,975
20230710,093700,990195470,6140,6120,6140,6110,401
20230710,093600,987738850,6110,6110,6120,6110,450
20230710,093500,984989150,6110,6120,6120,6110,1120
20230710,093400,978145540,6110,6150,6150,6110,102
20230710,093300,977522070,6150,6150,6150,6110,1249
20230710,093200,969877420,6150,6120,6150,6120,1400
20230710,093100,961269970,6110,6130,6130,6110,3454
20230710,093000,940133820,6130,6120,6130,6120,465
20230710,092900,937287090,6130,6140,6140,6130,1510
20230710,092800,928030210,6140,6150,6150,6130,734
20230710,092700,923523930,6160,6120,6160,6120,1141
20230710,092600,916538610,6120,6180,6180,6120,347
20230710,092500,914409240,6170,6170,6180,6140,3909
20230710,092400,890313200,6180,6200,6240,6180,1985
20230710,092300,877966560,6230,6180,6230,6170,3879
20230710,092200,853900380,6190,6190,6250,6190,7417
20230710,092100,807871200,6190,6170,6190,6170,4218
20230710,092000,781810400,6170,6130,6170,6130,4840
20230710,091900,752076430,6140,6090,6170,6090,3934
20230710,091800,727942570,6090,6090,6100,6090,385
20230710,091700,725597820,6070,6080,6090,6060,2218
20230710,091600,712125360,6080,6070,6100,6060,2243
20230710,091500,698451470,6100,6010,6110,6010,3140
20230710,091400,679346430,6020,5970,6020,5970,5236
20230710,091300,648021380,5970,5990,5990,5970,5402
20230710,091200,615754290,5990,6000,6000,5990,1517
20230710,091100,606665660,6000,5980,6000,5970,3583
20230710,091000,585243880,5980,5990,5990,5980,3325
20230710,090900,565359880,5980,6010,6020,5970,2190
20230710,090800,552235410,5970,5990,6000,5960,9505
20230710,090700,495404290,6000,5950,6000,5950,6994
20230710,090600,453688030,5950,6000,6000,5950,20423
20230710,090500,331628430,6000,6020,6020,6000,3199
20230710,090400,312428860,6020,6020,6020,6000,9852
20230710,090300,253164430,6010,6010,6020,6000,7510
20230710,090200,208063170,6000,6040,6040,6000,5549
20230710,090100,174677830,6050,6050,6060,6000,10617
20230710,090000,110698860,6050,6100,6120,6030,18208