stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202600,5595671810,7870,7870,7870,7870,23816
20230705,202500,5595671810,7870,7870,7870,7870,0
20230705,202400,5595671810,7870,7870,7870,7870,0
20230705,202300,5595671810,7870,7870,7870,7870,0
20230705,202200,5595671810,7870,7870,7870,7870,0
20230705,202100,5595671810,7870,7870,7870,7870,0
20230705,202000,5595671810,7870,7870,7870,7870,0
20230705,201900,5595671810,7870,7870,7870,7870,0
20230705,201800,5595671810,7870,7870,7870,7870,0
20230705,201700,5595671810,7870,7870,7870,7870,0
20230705,201600,5595671810,7870,7870,7870,7870,0
20230705,201500,5595671810,7870,7870,7870,7870,0
20230705,201400,5595671810,7870,7870,7870,7870,0
20230705,201300,5595671810,7870,7870,7870,7870,0
20230705,201200,5595671810,7870,7870,7870,7870,0
20230705,201100,5595671810,7870,7870,7870,7870,0
20230705,201000,5595671810,7870,7870,7870,7870,0
20230705,200900,5595671810,7870,7870,7870,7870,0
20230705,200800,5595671810,7870,7870,7870,7870,0
20230705,200700,5595671810,7870,7870,7870,7870,0
20230705,200600,5595671810,7870,7870,7870,7870,0
20230705,200500,5595671810,7870,7870,7870,7870,0
20230705,200400,5595671810,7870,7870,7870,7870,0
20230705,200300,5595671810,7870,7870,7870,7870,0
20230705,200200,5595671810,7870,7870,7870,7870,0
20230705,200100,5595671810,7870,7870,7870,7870,0
20230705,200000,5595671810,7870,7870,7870,7870,0
20230705,195900,5595671810,7870,7870,7870,7870,0
20230705,195800,5595671810,7870,7870,7870,7870,0
20230705,195700,5595671810,7870,7870,7870,7870,0
20230705,195600,5595671810,7870,7870,7870,7870,23816
20230705,195500,5595671810,7870,7870,7870,7870,0
20230705,195400,5595671810,7870,7870,7870,7870,0
20230705,195300,5595671810,7870,7870,7870,7870,0
20230705,195200,5595671810,7870,7870,7870,7870,0
20230705,195100,5595671810,7870,7870,7870,7870,0
20230705,195000,5595671810,7870,7870,7870,7870,0
20230705,194900,5595671810,7870,7870,7870,7870,0
20230705,194800,5595671810,7870,7870,7870,7870,0
20230705,194700,5595671810,7870,7870,7870,7870,0
20230705,194600,5595671810,7870,7870,7870,7870,0
20230705,194500,5595671810,7870,7870,7870,7870,0
20230705,194400,5595671810,7870,7870,7870,7870,0
20230705,194300,5595671810,7870,7870,7870,7870,0
20230705,194200,5595671810,7870,7870,7870,7870,0
20230705,194100,5595671810,7870,7870,7870,7870,0
20230705,194000,5595671810,7870,7870,7870,7870,0
20230705,193900,5595671810,7870,7870,7870,7870,0
20230705,193800,5595671810,7870,7870,7870,7870,0
20230705,193700,5595671810,7870,7870,7870,7870,0
20230705,193600,5595671810,7870,7870,7870,7870,0
20230705,193500,5595671810,7870,7870,7870,7870,0
20230705,193400,5595671810,7870,7870,7870,7870,0
20230705,193300,5595671810,7870,7870,7870,7870,0
20230705,193200,5595671810,7870,7870,7870,7870,0
20230705,193100,5595671810,7870,7870,7870,7870,0
20230705,193000,5595671810,7870,7870,7870,7870,0
20230705,192900,5595671810,7870,7870,7870,7870,0
20230705,192800,5595671810,7870,7870,7870,7870,0
20230705,192700,5595671810,7870,7870,7870,7870,0
20230705,192600,5595671810,7870,7870,7870,7870,23816
20230705,192500,5595671810,7870,7870,7870,7870,0
20230705,192400,5595671810,7870,7870,7870,7870,0
20230705,192300,5595671810,7870,7870,7870,7870,0
20230705,192200,5595671810,7870,7870,7870,7870,0
20230705,192100,5595671810,7870,7870,7870,7870,0
20230705,192000,5595671810,7870,7870,7870,7870,0
20230705,191900,5595671810,7870,7870,7870,7870,0
20230705,191800,5595671810,7870,7870,7870,7870,0
20230705,191700,5595671810,7870,7870,7870,7870,0
20230705,191600,5595671810,7870,7870,7870,7870,0
20230705,191500,5595671810,7870,7870,7870,7870,0
20230705,191400,5595671810,7870,7870,7870,7870,0
20230705,191300,5595671810,7870,7870,7870,7870,0
20230705,191200,5595671810,7870,7870,7870,7870,0
20230705,191100,5595671810,7870,7870,7870,7870,0
20230705,191000,5595671810,7870,7870,7870,7870,0
20230705,190900,5595671810,7870,7870,7870,7870,0
20230705,190800,5595671810,7870,7870,7870,7870,0
20230705,190700,5595671810,7870,7870,7870,7870,0
20230705,190600,5595671810,7870,7870,7870,7870,0
20230705,190500,5595671810,7870,7870,7870,7870,0
20230705,190400,5595671810,7870,7870,7870,7870,0
20230705,190300,5595671810,7870,7870,7870,7870,0
20230705,190200,5595671810,7870,7870,7870,7870,0
20230705,190100,5595671810,7870,7870,7870,7870,0
20230705,190000,5595671810,7870,7870,7870,7870,0
20230705,185900,5595671810,7870,7870,7870,7870,0
20230705,185800,5595671810,7870,7870,7870,7870,0
20230705,185700,5595671810,7870,7870,7870,7870,0
20230705,185600,5595671810,7870,7870,7870,7870,23816
20230705,185500,5595671810,7870,7870,7870,7870,0
20230705,185400,5595671810,7870,7870,7870,7870,0
20230705,185300,5595671810,7870,7870,7870,7870,0
20230705,185200,5595671810,7870,7870,7870,7870,0
20230705,185100,5595671810,7870,7870,7870,7870,0
20230705,185000,5595671810,7870,7870,7870,7870,0
20230705,184900,5595671810,7870,7870,7870,7870,0
20230705,184800,5595671810,7870,7870,7870,7870,0
20230705,184700,5595671810,7870,7870,7870,7870,0
20230705,184600,5595671810,7870,7870,7870,7870,0
20230705,184500,5595671810,7870,7870,7870,7870,0
20230705,184400,5595671810,7870,7870,7870,7870,0
20230705,184300,5595671810,7870,7870,7870,7870,0
20230705,184200,5595671810,7870,7870,7870,7870,0
20230705,184100,5595671810,7870,7870,7870,7870,0
20230705,184000,5595671810,7870,7870,7870,7870,0
20230705,183900,5595671810,7870,7870,7870,7870,0
20230705,183800,5595671810,7870,7870,7870,7870,0
20230705,183700,5595671810,7870,7870,7870,7870,0
20230705,183600,5595671810,7870,7870,7870,7870,0
20230705,183500,5595671810,7870,7870,7870,7870,0
20230705,183400,5595671810,7870,7870,7870,7870,0
20230705,183300,5595671810,7870,7870,7870,7870,0
20230705,183200,5595671810,7870,7870,7870,7870,0
20230705,183100,5595671810,7870,7870,7870,7870,0
20230705,183000,5595671810,7870,7870,7870,7870,0
20230705,182900,5595671810,7870,7870,7870,7870,0
20230705,182800,5595671810,7870,7870,7870,7870,0
20230705,182700,5595671810,7870,7870,7870,7870,0
20230705,182600,5595671810,7870,7870,7870,7870,23816
20230705,182500,5595671810,7870,7870,7870,7870,0
20230705,182400,5595671810,7870,7870,7870,7870,0
20230705,182300,5595671810,7870,7870,7870,7870,0
20230705,182200,5595671810,7870,7870,7870,7870,0
20230705,182100,5595671810,7870,7870,7870,7870,0
20230705,182000,5595671810,7870,7870,7870,7870,0
20230705,181900,5595671810,7870,7870,7870,7870,0
20230705,181800,5595671810,7870,7870,7870,7870,0
20230705,181700,5595671810,7870,7870,7870,7870,0
20230705,181600,5595671810,7870,7870,7870,7870,0
20230705,181500,5595671810,7870,7870,7870,7870,0
20230705,181400,5595671810,7870,7870,7870,7870,0
20230705,181300,5595671810,7870,7870,7870,7870,0
20230705,181200,5595671810,7870,7870,7870,7870,0
20230705,181100,5595671810,7870,7870,7870,7870,0
20230705,181000,5595671810,7870,7870,7870,7870,0
20230705,180900,5595671810,7870,7870,7870,7870,0
20230705,180800,5595671810,7870,7870,7870,7870,0
20230705,180700,5595671810,7870,7870,7870,7870,0
20230705,180600,5595671810,7870,7870,7870,7870,0
20230705,180500,5595671810,7870,7870,7870,7870,0
20230705,180400,5595671810,7870,7870,7870,7870,0
20230705,180300,5595671810,7870,7870,7870,7870,0
20230705,180200,5595671810,7870,7870,7870,7870,0
20230705,180100,5595671810,7870,7870,7870,7870,0
20230705,180000,5595671810,7870,7870,7870,7870,0
20230705,175900,5595671810,7870,7870,7870,7870,0
20230705,175800,5595671810,7870,7870,7870,7870,0
20230705,175700,5595671810,7870,7870,7870,7870,0
20230705,175600,5595671810,7870,7870,7870,7870,23816
20230705,175500,5595671810,7870,7870,7870,7870,0
20230705,175400,5595671810,7870,7870,7870,7870,0
20230705,175300,5595671810,7870,7870,7870,7870,0
20230705,175200,5595671810,7870,7870,7870,7870,0
20230705,175100,5595671810,7870,7870,7870,7870,0
20230705,175000,5595671810,7870,7870,7870,7870,0
20230705,174900,5595671810,7870,7870,7870,7870,0
20230705,174800,5595671810,7870,7870,7870,7870,0
20230705,174700,5595671810,7870,7870,7870,7870,0
20230705,174600,5595671810,7870,7870,7870,7870,0
20230705,174500,5595671810,7870,7870,7870,7870,0
20230705,174400,5595671810,7870,7870,7870,7870,0
20230705,174300,5595671810,7870,7870,7870,7870,0
20230705,174200,5595671810,7870,7870,7870,7870,0
20230705,174100,5595671810,7870,7870,7870,7870,0
20230705,174000,5595671810,7870,7870,7870,7870,0
20230705,173900,5595671810,7870,7870,7870,7870,0
20230705,173800,5595671810,7870,7870,7870,7870,0
20230705,173700,5595671810,7870,7870,7870,7870,0
20230705,173600,5595671810,7870,7870,7870,7870,0
20230705,173500,5595671810,7870,7870,7870,7870,0
20230705,173400,5595671810,7870,7870,7870,7870,0
20230705,173300,5595671810,7870,7870,7870,7870,0
20230705,173200,5595671810,7870,7870,7870,7870,0
20230705,173100,5595671810,7870,7870,7870,7870,0
20230705,173000,5595671810,7870,7870,7870,7870,0
20230705,172900,5595671810,7870,7870,7870,7870,0
20230705,172800,5595671810,7870,7870,7870,7870,0
20230705,172700,5595671810,7870,7870,7870,7870,0
20230705,172600,5595671810,7870,7870,7870,7870,23816
20230705,172500,5595671810,7870,7870,7870,7870,0
20230705,172400,5595671810,7870,7870,7870,7870,0
20230705,172300,5595671810,7870,7870,7870,7870,0
20230705,172200,5595671810,7870,7870,7870,7870,0
20230705,172100,5595671810,7870,7870,7870,7870,0
20230705,172000,5595671810,7870,7870,7870,7870,0
20230705,171900,5595671810,7870,7870,7870,7870,0
20230705,171800,5595671810,7870,7870,7870,7870,0
20230705,171700,5595671810,7870,7870,7870,7870,0
20230705,171600,5595671810,7870,7870,7870,7870,0
20230705,171500,5595671810,7870,7870,7870,7870,0
20230705,171400,5595671810,7870,7870,7870,7870,0
20230705,171300,5595671810,7870,7870,7870,7870,0
20230705,171200,5595671810,7870,7870,7870,7870,0
20230705,171100,5595671810,7870,7870,7870,7870,0
20230705,171000,5595671810,7870,7870,7870,7870,0
20230705,170900,5595671810,7870,7870,7870,7870,0
20230705,170800,5595671810,7870,7870,7870,7870,0
20230705,170700,5595671810,7870,7870,7870,7870,0
20230705,170600,5595671810,7870,7870,7870,7870,0
20230705,170500,5595671810,7870,7870,7870,7870,0
20230705,170400,5595671810,7870,7870,7870,7870,0
20230705,170300,5595671810,7870,7870,7870,7870,0
20230705,170200,5595671810,7870,7870,7870,7870,0
20230705,170100,5595671810,7870,7870,7870,7870,0
20230705,170000,5595671810,7870,7870,7870,7870,0
20230705,165900,5595671810,7870,7870,7870,7870,0
20230705,165800,5595671810,7870,7870,7870,7870,0
20230705,165700,5595671810,7870,7870,7870,7870,0
20230705,165600,5595671810,7870,7870,7870,7870,23816
20230705,165500,5595671810,7870,7870,7870,7870,0
20230705,165400,5595671810,7870,7870,7870,7870,0
20230705,165300,5595671810,7870,7870,7870,7870,0
20230705,165200,5595671810,7870,7870,7870,7870,0
20230705,165100,5595671810,7870,7870,7870,7870,0
20230705,165000,5595671810,7870,7870,7870,7870,0
20230705,164900,5595671810,7870,7870,7870,7870,0
20230705,164800,5595671810,7870,7870,7870,7870,0
20230705,164700,5595671810,7870,7870,7870,7870,0
20230705,164600,5595671810,7870,7870,7870,7870,0
20230705,164500,5595671810,7870,7870,7870,7870,0
20230705,164400,5595671810,7870,7870,7870,7870,0
20230705,164300,5595671810,7870,7870,7870,7870,0
20230705,164200,5595671810,7870,7870,7870,7870,0
20230705,164100,5595671810,7870,7870,7870,7870,0
20230705,164000,5595671810,7870,7870,7870,7870,0
20230705,163900,5595671810,7870,7870,7870,7870,0
20230705,163800,5595671810,7870,7870,7870,7870,0
20230705,163700,5595671810,7870,7870,7870,7870,0
20230705,163600,5595671810,7870,7870,7870,7870,0
20230705,163500,5595671810,7870,7870,7870,7870,0
20230705,163400,5595671810,7870,7870,7870,7870,0
20230705,163300,5595671810,7870,7870,7870,7870,0
20230705,163200,5595671810,7870,7870,7870,7870,0
20230705,163100,5595671810,7870,7870,7870,7870,0
20230705,163000,5595671810,7870,7870,7870,7870,0
20230705,162900,5595671810,7870,7870,7870,7870,0
20230705,162800,5595671810,7870,7870,7870,7870,0
20230705,162700,5595671810,7870,7870,7870,7870,0
20230705,162600,5595671810,7870,7870,7870,7870,23816
20230705,162500,5595671810,7870,7870,7870,7870,0
20230705,162400,5595671810,7870,7870,7870,7870,0
20230705,162300,5595671810,7870,7870,7870,7870,0
20230705,162200,5595671810,7870,7870,7870,7870,0
20230705,162100,5595671810,7870,7870,7870,7870,0
20230705,162000,5595671810,7870,7870,7870,7870,0
20230705,161900,5595671810,7870,7870,7870,7870,0
20230705,161800,5595671810,7870,7870,7870,7870,0
20230705,161700,5595671810,7870,7870,7870,7870,0
20230705,161600,5595671810,7870,7870,7870,7870,0
20230705,161500,5595671810,7870,7870,7870,7870,0
20230705,161400,5595671810,7870,7870,7870,7870,0
20230705,161300,5595671810,7870,7870,7870,7870,0
20230705,161200,5595671810,7870,7870,7870,7870,0
20230705,161100,5595671810,7870,7870,7870,7870,0
20230705,161000,5595671810,7870,7870,7870,7870,0
20230705,160900,5595671810,7870,7870,7870,7870,0
20230705,160800,5595671810,7870,7870,7870,7870,0
20230705,160700,5595671810,7870,7870,7870,7870,0
20230705,160600,5595671810,7870,7870,7870,7870,0
20230705,160500,5595671810,7870,7870,7870,7870,0
20230705,160400,5595671810,7870,7870,7870,7870,0
20230705,160300,5595671810,7870,7870,7870,7870,0
20230705,160200,5595671810,7870,7870,7870,7870,0
20230705,160100,5595671810,7870,7870,7870,7870,0
20230705,160000,5595671810,7870,7870,7870,7870,0
20230705,155900,5595671810,7870,7870,7870,7870,0
20230705,155800,5595671810,7870,7870,7870,7870,0
20230705,155700,5595671810,7870,7870,7870,7870,0
20230705,155600,5595671810,7870,7870,7870,7870,23816
20230705,155500,5595671810,7870,7870,7870,7870,0
20230705,155400,5595671810,7870,7870,7870,7870,0
20230705,155300,5595671810,7870,7870,7870,7870,0
20230705,155200,5595671810,7870,7870,7870,7870,0
20230705,155100,5595671810,7870,7870,7870,7870,0
20230705,155000,5595671810,7870,7870,7870,7870,0
20230705,154900,5595671810,7870,7870,7870,7870,0
20230705,154800,5595671810,7870,7870,7870,7870,0
20230705,154700,5595671810,7870,7870,7870,7870,0
20230705,154600,5595671810,7870,7870,7870,7870,0
20230705,154500,5595671810,7870,7870,7870,7870,0
20230705,154400,5595671810,7870,7870,7870,7870,0
20230705,154300,5595671810,7870,7870,7870,7870,0
20230705,154200,5595671810,7870,7870,7870,7870,0
20230705,154100,5595671810,7870,7870,7870,7870,0
20230705,154000,5595671810,7870,7870,7870,7870,0
20230705,153900,5595671810,7870,7870,7870,7870,0
20230705,153800,5595671810,7870,7870,7870,7870,0
20230705,153700,5595671810,7870,7870,7870,7870,0
20230705,153600,5595671810,7870,7870,7870,7870,0
20230705,153500,5595671810,7870,7870,7870,7870,0
20230705,153400,5595671810,7870,7870,7870,7870,0
20230705,153300,5595671810,7870,7870,7870,7870,0
20230705,153200,5595671810,7870,7870,7870,7870,0
20230705,153100,5595671810,7870,7870,7870,7870,0
20230705,153000,5595671810,7870,7870,7870,7870,23816
20230705,152900,5408239890,7860,7860,7860,7860,0
20230705,152800,5408239890,7860,7860,7860,7860,0
20230705,152700,5408239890,7860,7860,7860,7860,0
20230705,152600,5408239890,7860,7860,7860,7860,0
20230705,152500,5408239890,7860,7860,7860,7860,0
20230705,152400,5408239890,7860,7860,7860,7860,0
20230705,152300,5408239890,7860,7860,7860,7860,0
20230705,152200,5408239890,7860,7860,7860,7860,0
20230705,152100,5408239890,7860,7860,7860,7860,0
20230705,152000,5408239890,7860,7860,7860,7860,0
20230705,151900,5408239890,7860,7760,7870,7760,26473
20230705,151800,5200919890,7760,7750,7790,7700,8090
20230705,151700,5138140180,7750,7780,7780,7700,2028
20230705,151600,5122427220,7770,7760,7800,7720,15613
20230705,151500,5000825070,7770,7710,7790,7710,18137
20230705,151400,4860015400,7720,7690,7720,7690,5741
20230705,151300,4815780970,7700,7650,7700,7650,7395
20230705,151200,4758991140,7650,7650,7660,7630,4689
20230705,151100,4723144820,7640,7620,7640,7620,2893
20230705,151000,4701063820,7620,7600,7620,7600,1373
20230705,150900,4690603250,7620,7590,7620,7590,1100
20230705,150800,4682241920,7590,7600,7600,7580,2066
20230705,150700,4666561850,7580,7580,7600,7580,1475
20230705,150600,4655353000,7600,7600,7620,7570,727
20230705,150500,4649829570,7620,7610,7640,7600,2105
20230705,150400,4633765920,7640,7560,7640,7550,3268
20230705,150300,4608999210,7560,7550,7560,7540,1386
20230705,150200,4598524670,7550,7560,7560,7540,1324
20230705,150100,4588525390,7570,7580,7580,7540,888
20230705,150000,4581816020,7570,7520,7570,7520,3502
20230705,145900,4555418270,7530,7510,7530,7500,2341
20230705,145800,4537823400,7510,7520,7520,7500,707
20230705,145700,4532513620,7530,7510,7530,7510,883
20230705,145600,4525880890,7510,7510,7510,7500,287
20230705,145500,4523726170,7510,7500,7510,7480,2995
20230705,145400,4501282260,7500,7540,7540,7500,9131
20230705,145300,4432582370,7540,7560,7570,7540,1380
20230705,145200,4422150690,7570,7550,7570,7530,6587
20230705,145100,4372415310,7550,7570,7570,7540,1632
20230705,145000,4360092240,7570,7620,7640,7570,5105
20230705,144900,4321223720,7620,7650,7660,7610,4355
20230705,144800,4287986460,7650,7660,7660,7630,6531
20230705,144700,4237996160,7650,7540,7690,7530,14652
20230705,144600,4126473850,7540,7520,7550,7520,3092
20230705,144500,4103206530,7530,7550,7590,7530,6948
20230705,144400,4050805000,7550,7570,7640,7550,7728
20230705,144300,3992108480,7560,7590,7590,7530,14737
20230705,144200,3880723210,7590,7640,7660,7560,13204
20230705,144100,3780310000,7630,7670,7750,7620,35651
20230705,144000,3505849550,7660,7590,7660,7560,28532
20230705,143900,3288829930,7640,7790,7800,7510,49552
20230705,143800,2908786930,7790,7340,7830,7340,94957
20230705,143700,2175591020,7300,7320,7320,7300,652
20230705,143600,2170818620,7300,7290,7300,7290,2452
20230705,143500,2152919820,7250,7280,7310,7250,1558
20230705,143400,2141579000,7280,7270,7280,7270,1772
20230705,143300,2128681440,7270,7260,7270,7260,620
20230705,143200,2124177240,7240,7240,7240,7240,0
20230705,143100,2124177240,7240,7240,7240,7240,450
20230705,143000,2120919240,7240,7250,7260,7240,817
20230705,142900,2114999690,7250,7240,7250,7240,1232
20230705,142800,2106071690,7250,7250,7250,7250,0
20230705,142700,2106071690,7250,7250,7250,7250,479
20230705,142600,2102598940,7250,7250,7250,7250,27
20230705,142500,2102403190,7260,7260,7260,7260,3
20230705,142400,2102381410,7260,7260,7280,7250,199
20230705,142300,2100936600,7240,7240,7240,7240,0
20230705,142200,2100936600,7240,7240,7240,7240,0
20230705,142100,2100936600,7240,7250,7250,7240,106
20230705,142000,2100169100,7240,7240,7240,7240,0
20230705,141900,2100169100,7240,7240,7240,7240,10
20230705,141800,2100096700,7240,7240,7240,7240,0
20230705,141700,2100096700,7240,7240,7240,7240,5000
20230705,141600,2063896700,7280,7280,7280,7280,35
20230705,141500,2063641900,7280,7280,7280,7280,30
20230705,141400,2063423500,7280,7280,7280,7250,198
20230705,141300,2061987400,7250,7250,7250,7250,13
20230705,141200,2061893150,7250,7250,7250,7250,88
20230705,141100,2061255150,7240,7230,7240,7230,3
20230705,141000,2061233440,7230,7230,7230,7230,711
20230705,140900,2056092910,7230,7230,7230,7230,0
20230705,140800,2056092910,7230,7230,7230,7230,0
20230705,140700,2056092910,7230,7230,7230,7230,500
20230705,140600,2052477910,7230,7250,7250,7230,6743
20230705,140500,2003662910,7260,7250,7260,7250,129
20230705,140400,2002727560,7250,7250,7250,7250,1148
20230705,140300,1994404560,7250,7250,7250,7250,200
20230705,140200,1992954560,7250,7250,7250,7250,1300
20230705,140100,1983529560,7250,7250,7250,7250,554
20230705,140000,1979513060,7250,7250,7250,7250,0
20230705,135900,1979513060,7250,7250,7250,7250,225
20230705,135800,1977881810,7250,7250,7280,7250,56
20230705,135700,1977475780,7250,7250,7250,7250,1680
20230705,135600,1965295780,7260,7260,7260,7260,0
20230705,135500,1965295780,7260,7260,7260,7260,0
20230705,135400,1965295780,7260,7280,7280,7260,3456
20230705,135300,1940187510,7280,7280,7280,7280,0
20230705,135200,1940187510,7280,7280,7280,7280,102
20230705,135100,1939444950,7280,7280,7280,7280,200
20230705,135000,1937988950,7280,7280,7280,7280,36
20230705,134900,1937726870,7270,7270,7270,7270,0
20230705,134800,1937726870,7270,7270,7270,7270,50
20230705,134700,1937363370,7280,7300,7300,7280,49
20230705,134600,1937006370,7300,7300,7300,7300,0
20230705,134500,1937006370,7300,7300,7300,7300,0
20230705,134400,1937006370,7300,7300,7300,7300,1000
20230705,134300,1929706370,7270,7270,7270,7270,5
20230705,134200,1929670020,7270,7270,7270,7270,0
20230705,134100,1929670020,7270,7270,7270,7270,0
20230705,134000,1929670020,7270,7270,7270,7270,0
20230705,133900,1929670020,7270,7280,7280,7270,1251
20230705,133800,1920566520,7290,7280,7290,7280,20
20230705,133700,1920420820,7280,7280,7280,7280,35
20230705,133600,1920166020,7290,7280,7290,7280,300
20230705,133500,1917980020,7280,7280,7280,7280,0
20230705,133400,1917980020,7280,7280,7280,7280,15
20230705,133300,1917870820,7280,7280,7280,7280,0
20230705,133200,1917870820,7280,7270,7280,7270,112
20230705,133100,1917055570,7270,7270,7270,7270,455
20230705,133000,1913747720,7260,7260,7260,7260,350
20230705,132900,1911206720,7260,7260,7260,7260,42
20230705,132800,1910901800,7260,7260,7260,7260,0
20230705,132700,1910901800,7260,7280,7280,7260,162
20230705,132600,1909723740,7270,7270,7270,7270,52
20230705,132500,1909345700,7260,7260,7260,7260,77
20230705,132400,1908786680,7260,7260,7260,7260,299
20230705,132300,1906615940,7260,7270,7270,7260,1054
20230705,132200,1898962100,7270,7270,7270,7270,77
20230705,132100,1898402310,7260,7270,7270,7260,1083
20230705,132000,1890537590,7270,7270,7270,7270,0
20230705,131900,1890537590,7270,7270,7270,7270,100
20230705,131800,1889810590,7280,7280,7280,7280,25
20230705,131700,1889628590,7270,7270,7270,7270,10
20230705,131600,1889555890,7270,7290,7290,7270,828
20230705,131500,1883532170,7290,7270,7290,7270,60
20230705,131400,1883095770,7270,7270,7270,7270,0
20230705,131300,1883095770,7270,7290,7290,7270,143
20230705,131200,1882056060,7270,7270,7270,7270,0
20230705,131100,1882056060,7270,7270,7270,7270,64
20230705,131000,1881590780,7270,7310,7310,7270,3123
20230705,130900,1858867160,7280,7280,7280,7280,320
20230705,130800,1856537560,7280,7290,7290,7280,283
20230705,130700,1854477250,7290,7310,7310,7290,4
20230705,130600,1854448030,7290,7290,7290,7290,104
20230705,130500,1853689870,7280,7290,7290,7280,300
20230705,130400,1851504530,7290,7290,7290,7290,122
20230705,130300,1850615150,7290,7290,7290,7290,0
20230705,130200,1850615150,7290,7290,7290,7290,2744
20230705,130100,1830611390,7290,7290,7290,7290,0
20230705,130000,1830611390,7290,7290,7290,7290,50
20230705,125900,1830246890,7290,7290,7300,7290,599
20230705,125800,1825876180,7290,7300,7300,7290,153
20230705,125700,1824760080,7290,7290,7290,7290,732
20230705,125600,1819423800,7290,7290,7290,7290,172
20230705,125500,1818169920,7300,7300,7300,7300,5
20230705,125400,1818133420,7300,7300,7300,7300,870
20230705,125300,1811782420,7300,7300,7300,7300,1566
20230705,125200,1800350620,7310,7310,7310,7310,0
20230705,125100,1800350620,7310,7310,7310,7310,104
20230705,125000,1799590380,7310,7310,7310,7310,0
20230705,124900,1799590380,7310,7310,7310,7310,30
20230705,124800,1799371080,7300,7310,7310,7300,973
20230705,124700,1792265580,7300,7300,7300,7300,0
20230705,124600,1792265580,7300,7300,7300,7300,150
20230705,124500,1791170580,7310,7310,7310,7310,969
20230705,124400,1784087190,7320,7320,7320,7320,101
20230705,124300,1783347870,7320,7320,7320,7320,0
20230705,124200,1783347870,7320,7320,7320,7320,10
20230705,124100,1783274670,7320,7320,7320,7320,0
20230705,124000,1783274670,7320,7320,7320,7320,1
20230705,123900,1783267350,7320,7320,7320,7320,2
20230705,123800,1783252710,7320,7320,7320,7320,0
20230705,123700,1783252710,7320,7320,7320,7320,16
20230705,123600,1783135590,7320,7320,7320,7320,1
20230705,123500,1783128270,7310,7310,7310,7310,124
20230705,123400,1782221830,7310,7310,7310,7310,0
20230705,123300,1782221830,7310,7310,7310,7310,0
20230705,123200,1782221830,7310,7310,7310,7310,0
20230705,123100,1782221830,7310,7310,7310,7310,88
20230705,123000,1781578550,7310,7310,7320,7310,30
20230705,122900,1781359150,7320,7310,7320,7310,20
20230705,122800,1781212850,7300,7300,7300,7300,100
20230705,122700,1780482850,7320,7320,7320,7320,0
20230705,122600,1780482850,7320,7320,7320,7320,6
20230705,122500,1780438930,7320,7320,7320,7320,0
20230705,122400,1780438930,7320,7310,7320,7310,401
20230705,122300,1777507610,7320,7310,7320,7310,1092
20230705,122200,1769525010,7310,7310,7310,7310,1
20230705,122100,1769517700,7320,7310,7320,7310,94
20230705,122000,1768830010,7320,7320,7320,7320,177
20230705,121900,1767534370,7320,7310,7320,7310,91
20230705,121800,1766868850,7310,7310,7310,7310,50
20230705,121700,1766503350,7310,7310,7310,7310,0
20230705,121600,1766503350,7310,7310,7310,7310,22
20230705,121500,1766342530,7310,7310,7310,7310,0
20230705,121400,1766342530,7310,7310,7310,7310,3
20230705,121300,1766320600,7310,7310,7310,7310,108
20230705,121200,1765531120,7310,7310,7310,7310,5
20230705,121100,1765494570,7310,7310,7310,7310,21
20230705,121000,1765341060,7310,7310,7310,7310,159
20230705,120900,1764178770,7320,7330,7330,7320,31
20230705,120800,1763951650,7310,7320,7320,7310,677
20230705,120700,1759002130,7340,7340,7340,7340,10
20230705,120600,1758928730,7320,7330,7330,7320,60
20230705,120500,1758489460,7340,7340,7340,7340,0
20230705,120400,1758489460,7340,7340,7340,7340,13
20230705,120300,1758394040,7330,7330,7330,7330,0
20230705,120200,1758394040,7330,7330,7330,7330,0
20230705,120100,1758394040,7330,7320,7330,7320,100
20230705,120000,1757661900,7310,7320,7320,7310,257
20230705,115900,1755781660,7320,7320,7320,7320,128
20230705,115800,1754844700,7320,7320,7320,7320,10
20230705,115700,1754771500,7320,7340,7340,7320,44
20230705,115600,1754448620,7340,7340,7340,7320,124
20230705,115500,1753539060,7340,7320,7340,7320,54
20230705,115400,1753143180,7320,7310,7320,7310,132
20230705,115300,1752178220,7310,7300,7310,7300,838
20230705,115200,1746058980,7310,7300,7310,7300,377
20230705,115100,1743306530,7300,7320,7320,7300,3728
20230705,115000,1716056080,7320,7320,7320,7320,143
20230705,114900,1715009320,7320,7320,7320,7320,896
20230705,114800,1708450600,7320,7320,7320,7320,118
20230705,114700,1707586840,7320,7330,7330,7320,1003
20230705,114600,1700240700,7330,7340,7340,7330,111
20230705,114500,1699426970,7330,7340,7340,7330,455
20230705,114400,1696091180,7380,7340,7380,7340,201
20230705,114300,1694615800,7340,7340,7340,7340,341
20230705,114200,1692112860,7350,7350,7350,7350,85
20230705,114100,1691488110,7350,7360,7360,7350,221
20230705,114000,1689863700,7370,7370,7370,7370,55
20230705,113900,1689458350,7410,7410,7410,7410,0
20230705,113800,1689458350,7410,7400,7410,7400,1000
20230705,113700,1682052040,7400,7400,7400,7400,0
20230705,113600,1682052040,7400,7400,7400,7400,0
20230705,113500,1682052040,7400,7400,7400,7400,0
20230705,113400,1682052040,7400,7400,7400,7400,0
20230705,113300,1682052040,7400,7400,7400,7390,1066
20230705,113200,1674173920,7400,7410,7410,7400,30
20230705,113100,1673951850,7410,7410,7410,7410,0
20230705,113000,1673951850,7410,7420,7420,7410,210
20230705,112900,1672393750,7390,7390,7390,7390,0
20230705,112800,1672393750,7390,7410,7410,7390,451
20230705,112700,1669056460,7420,7420,7420,7420,0
20230705,112600,1669056460,7420,7430,7430,7420,16
20230705,112500,1668937690,7440,7440,7440,7440,5
20230705,112400,1668900490,7450,7430,7450,7430,41
20230705,112300,1668595640,7430,7440,7440,7430,10
20230705,112200,1668521290,7470,7470,7470,7470,5
20230705,112100,1668483940,7500,7420,7500,7420,1085
20230705,112000,1660400440,7390,7390,7390,7390,5
20230705,111900,1660363490,7390,7390,7390,7390,326
20230705,111800,1657954350,7390,7390,7390,7390,0
20230705,111700,1657954350,7390,7420,7420,7390,196
20230705,111600,1656505180,7420,7420,7420,7420,30
20230705,111500,1656282580,7420,7410,7420,7410,182
20230705,111400,1654933700,7410,7410,7410,7410,151
20230705,111300,1653814790,7400,7400,7400,7400,0
20230705,111200,1653814790,7400,7400,7400,7400,440
20230705,111100,1650558790,7390,7390,7390,7390,267
20230705,111000,1648585660,7390,7370,7390,7370,193
20230705,110900,1647159900,7340,7360,7360,7340,447
20230705,110800,1643878440,7390,7390,7390,7390,0
20230705,110700,1643878440,7390,7390,7390,7390,0
20230705,110600,1643878440,7390,7390,7390,7390,608
20230705,110500,1639385320,7390,7390,7390,7390,1449
20230705,110400,1628677210,7390,7340,7390,7340,204
20230705,110300,1627179300,7340,7340,7340,7340,100
20230705,110200,1626445300,7350,7350,7350,7350,840
20230705,110100,1620271300,7350,7350,7350,7350,96
20230705,110000,1619565700,7350,7340,7350,7340,294
20230705,105900,1617405790,7350,7360,7360,7320,1540
20230705,105800,1606118080,7350,7350,7350,7350,0
20230705,105700,1606118080,7350,7350,7350,7350,124
20230705,105600,1605206680,7350,7350,7350,7320,1069
20230705,105500,1597368950,7400,7400,7400,7400,20
20230705,105400,1597220950,7400,7350,7400,7350,470
20230705,105300,1593763950,7360,7380,7380,7360,280
20230705,105200,1591698210,7380,7380,7380,7370,2249
20230705,105100,1575104350,7360,7380,7380,7360,828
20230705,105000,1569005070,7370,7410,7410,7370,1167
20230705,104900,1560392130,7420,7420,7420,7420,5
20230705,104800,1560355030,7440,7420,7440,7420,18
20230705,104700,1560221350,7400,7400,7400,7400,0
20230705,104600,1560221350,7400,7390,7410,7390,65
20230705,104500,1559740890,7440,7450,7450,7390,279
20230705,104400,1557669970,7450,7390,7450,7390,1063
20230705,104300,1549760300,7390,7390,7390,7390,1
20230705,104200,1549752910,7390,7390,7390,7390,235
20230705,104100,1548016260,7390,7390,7390,7390,229
20230705,104000,1546323950,7400,7400,7400,7400,75
20230705,103900,1545768950,7400,7400,7400,7400,0
20230705,103800,1545768950,7400,7430,7450,7400,486
20230705,103700,1542172290,7430,7400,7430,7400,82
20230705,103600,1541563090,7400,7400,7400,7400,20
20230705,103500,1541415090,7430,7430,7430,7430,0
20230705,103400,1541415090,7430,7430,7430,7430,206
20230705,103300,1539884510,7390,7390,7390,7390,200
20230705,103200,1538406510,7380,7380,7380,7380,1
20230705,103100,1538399130,7390,7390,7390,7390,389
20230705,103000,1535524420,7390,7390,7390,7390,220
20230705,102900,1533898620,7390,7400,7400,7390,215
20230705,102800,1532308770,7400,7450,7450,7400,823
20230705,102700,1526205070,7410,7420,7420,7410,4050
20230705,102600,1496194520,7420,7430,7430,7420,30
20230705,102500,1495971780,7440,7450,7450,7440,417
20230705,102400,1492866140,7460,7480,7490,7450,1184
20230705,102300,1484021240,7450,7480,7480,7450,20
20230705,102200,1483872210,7490,7450,7510,7440,555
20230705,102100,1479725370,7470,7450,7470,7450,996
20230705,102000,1472293810,7450,7450,7450,7450,89
20230705,101900,1471630760,7460,7430,7460,7430,1046
20230705,101800,1463840700,7410,7410,7410,7410,50
20230705,101700,1463470200,7410,7410,7410,7410,135
20230705,101600,1462469850,7430,7410,7430,7400,530
20230705,101500,1458536740,7400,7380,7400,7380,1742
20230705,101400,1445667430,7350,7350,7350,7350,0
20230705,101300,1445667430,7350,7350,7350,7350,11
20230705,101200,1445586580,7330,7330,7330,7330,365
20230705,101100,1442911130,7330,7340,7340,7330,59
20230705,101000,1442478290,7330,7330,7330,7330,33
20230705,100900,1442236400,7330,7360,7360,7330,426
20230705,100800,1439102390,7330,7350,7350,7330,3810
20230705,100700,1411152400,7360,7350,7370,7350,315
20230705,100600,1408834100,7370,7370,7370,7370,36
20230705,100500,1408568780,7370,7360,7370,7360,34
20230705,100400,1408318440,7350,7350,7350,7350,0
20230705,100300,1408318440,7350,7340,7350,7340,149
20230705,100200,1407223330,7340,7390,7390,7340,713
20230705,100100,1401989160,7390,7390,7390,7390,29
20230705,100000,1401774850,7390,7360,7390,7340,55
20230705,095900,1401368510,7340,7340,7340,7340,51
20230705,095800,1400994170,7390,7390,7390,7390,10
20230705,095700,1400920270,7390,7340,7390,7340,2001
20230705,095600,1386155540,7330,7330,7330,7330,36
20230705,095500,1385891660,7330,7330,7330,7330,50
20230705,095400,1385525160,7330,7330,7330,7330,536
20230705,095300,1381596280,7330,7380,7380,7330,455
20230705,095200,1378244330,7380,7330,7380,7330,302
20230705,095100,1376017900,7330,7330,7330,7330,566
20230705,095000,1371869120,7330,7310,7330,7310,634
20230705,094900,1367230820,7310,7310,7320,7310,1014
20230705,094800,1359816570,7310,7310,7310,7290,903
20230705,094700,1353223530,7280,7280,7300,7280,1949
20230705,094600,1339010480,7270,7300,7320,7270,6697
20230705,094500,1290169430,7300,7350,7350,7300,6844
20230705,094400,1239969150,7350,7370,7370,7350,824
20230705,094300,1233905290,7370,7370,7370,7370,0
20230705,094200,1233905290,7370,7360,7380,7360,316
20230705,094100,1231577090,7360,7370,7370,7360,406
20230705,094000,1228585560,7370,7370,7380,7360,1234
20230705,093900,1219485710,7370,7420,7420,7360,5869
20230705,093800,1176144070,7420,7420,7420,7420,425
20230705,093700,1172990570,7430,7430,7430,7430,809
20230705,093600,1166979700,7430,7440,7480,7430,1271
20230705,093500,1157493010,7470,7450,7480,7430,3989
20230705,093400,1127776810,7440,7490,7490,7440,6215
20230705,093300,1081396390,7480,7490,7490,7480,596
20230705,093200,1076932400,7490,7510,7510,7490,1234
20230705,093100,1067680520,7510,7500,7520,7500,89
20230705,093000,1067011680,7500,7500,7500,7500,203
20230705,092900,1065489180,7480,7500,7500,7480,414
20230705,092800,1062389560,7490,7500,7500,7490,1660
20230705,092700,1049952490,7500,7490,7500,7490,1026
20230705,092600,1042259820,7500,7510,7540,7500,7227
20230705,092500,987798350,7500,7500,7500,7500,140
20230705,092400,986748350,7480,7520,7520,7480,2344
20230705,092300,969158900,7520,7560,7560,7520,7922
20230705,092200,909498470,7550,7560,7560,7550,993
20230705,092100,901997360,7570,7590,7590,7570,2823
20230705,092000,880587080,7590,7610,7630,7590,1207
20230705,091900,871412080,7630,7610,7630,7610,2592
20230705,091800,851678680,7610,7630,7630,7610,1822
20230705,091700,837796940,7620,7620,7650,7620,1618
20230705,091600,825456410,7620,7620,7650,7620,2195
20230705,091500,808718450,7620,7640,7640,7620,671
20230705,091400,803598670,7630,7680,7690,7620,5208
20230705,091300,763808890,7660,7610,7690,7610,2355
20230705,091200,745814690,7610,7570,7620,7570,1800
20230705,091100,732161670,7570,7640,7640,7560,6538
20230705,091000,682539260,7610,7720,7720,7610,5361
20230705,090900,641492680,7700,7750,7770,7700,5043
20230705,090800,602490980,7750,7650,7750,7630,4410
20230705,090700,568658670,7650,7730,7800,7650,14311
20230705,090600,458130000,7720,7650,7770,7630,17485
20230705,090500,323468960,7650,7590,7650,7550,7905
20230705,090400,263293280,7590,7500,7600,7500,10711
20230705,090300,182315150,7500,7500,7500,7450,6509
20230705,090200,133676130,7500,7560,7560,7470,4256
20230705,090100,101712020,7550,7500,7560,7500,4696
20230705,090000,66373030,7500,7520,7520,7450,8837