stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192100,1630496860,6280,6280,6280,6280,3372
20230705,192000,1630496860,6280,6280,6280,6280,0
20230705,191900,1630496860,6280,6280,6280,6280,0
20230705,191800,1630496860,6280,6280,6280,6280,0
20230705,191700,1630496860,6280,6280,6280,6280,0
20230705,191600,1630496860,6280,6280,6280,6280,0
20230705,191500,1630496860,6280,6280,6280,6280,0
20230705,191400,1630496860,6280,6280,6280,6280,0
20230705,191300,1630496860,6280,6280,6280,6280,0
20230705,191200,1630496860,6280,6280,6280,6280,0
20230705,191100,1630496860,6280,6280,6280,6280,0
20230705,191000,1630496860,6280,6280,6280,6280,0
20230705,190900,1630496860,6280,6280,6280,6280,0
20230705,190800,1630496860,6280,6280,6280,6280,0
20230705,190700,1630496860,6280,6280,6280,6280,0
20230705,190600,1630496860,6280,6280,6280,6280,0
20230705,190500,1630496860,6280,6280,6280,6280,0
20230705,190400,1630496860,6280,6280,6280,6280,0
20230705,190300,1630496860,6280,6280,6280,6280,0
20230705,190200,1630496860,6280,6280,6280,6280,0
20230705,190100,1630496860,6280,6280,6280,6280,0
20230705,190000,1630496860,6280,6280,6280,6280,0
20230705,185900,1630496860,6280,6280,6280,6280,0
20230705,185800,1630496860,6280,6280,6280,6280,0
20230705,185700,1630496860,6280,6280,6280,6280,0
20230705,185600,1630496860,6280,6280,6280,6280,0
20230705,185500,1630496860,6280,6280,6280,6280,0
20230705,185400,1630496860,6280,6280,6280,6280,0
20230705,185300,1630496860,6280,6280,6280,6280,0
20230705,185200,1630496860,6280,6280,6280,6280,0
20230705,185100,1630496860,6280,6280,6280,6280,3372
20230705,185000,1630496860,6280,6280,6280,6280,0
20230705,184900,1630496860,6280,6280,6280,6280,0
20230705,184800,1630496860,6280,6280,6280,6280,0
20230705,184700,1630496860,6280,6280,6280,6280,0
20230705,184600,1630496860,6280,6280,6280,6280,0
20230705,184500,1630496860,6280,6280,6280,6280,0
20230705,184400,1630496860,6280,6280,6280,6280,0
20230705,184300,1630496860,6280,6280,6280,6280,0
20230705,184200,1630496860,6280,6280,6280,6280,0
20230705,184100,1630496860,6280,6280,6280,6280,0
20230705,184000,1630496860,6280,6280,6280,6280,0
20230705,183900,1630496860,6280,6280,6280,6280,0
20230705,183800,1630496860,6280,6280,6280,6280,0
20230705,183700,1630496860,6280,6280,6280,6280,0
20230705,183600,1630496860,6280,6280,6280,6280,0
20230705,183500,1630496860,6280,6280,6280,6280,0
20230705,183400,1630496860,6280,6280,6280,6280,0
20230705,183300,1630496860,6280,6280,6280,6280,0
20230705,183200,1630496860,6280,6280,6280,6280,0
20230705,183100,1630496860,6280,6280,6280,6280,0
20230705,183000,1630496860,6280,6280,6280,6280,0
20230705,182900,1630496860,6280,6280,6280,6280,0
20230705,182800,1630496860,6280,6280,6280,6280,0
20230705,182700,1630496860,6280,6280,6280,6280,0
20230705,182600,1630496860,6280,6280,6280,6280,0
20230705,182500,1630496860,6280,6280,6280,6280,0
20230705,182400,1630496860,6280,6280,6280,6280,0
20230705,182300,1630496860,6280,6280,6280,6280,0
20230705,182200,1630496860,6280,6280,6280,6280,0
20230705,182100,1630496860,6280,6280,6280,6280,3372
20230705,182000,1630496860,6280,6280,6280,6280,0
20230705,181900,1630496860,6280,6280,6280,6280,0
20230705,181800,1630496860,6280,6280,6280,6280,0
20230705,181700,1630496860,6280,6280,6280,6280,0
20230705,181600,1630496860,6280,6280,6280,6280,0
20230705,181500,1630496860,6280,6280,6280,6280,0
20230705,181400,1630496860,6280,6280,6280,6280,0
20230705,181300,1630496860,6280,6280,6280,6280,0
20230705,181200,1630496860,6280,6280,6280,6280,0
20230705,181100,1630496860,6280,6280,6280,6280,0
20230705,181000,1630496860,6280,6280,6280,6280,0
20230705,180900,1630496860,6280,6280,6280,6280,0
20230705,180800,1630496860,6280,6280,6280,6280,0
20230705,180700,1630496860,6280,6280,6280,6280,0
20230705,180600,1630496860,6280,6280,6280,6280,0
20230705,180500,1630496860,6280,6280,6280,6280,0
20230705,180400,1630496860,6280,6280,6280,6280,0
20230705,180300,1630496860,6280,6280,6280,6280,0
20230705,180200,1630496860,6280,6280,6280,6280,0
20230705,180100,1630496860,6280,6280,6280,6280,0
20230705,180000,1630496860,6280,6280,6280,6280,0
20230705,175900,1630496860,6280,6280,6280,6280,0
20230705,175800,1630496860,6280,6280,6280,6280,0
20230705,175700,1630496860,6280,6280,6280,6280,0
20230705,175600,1630496860,6280,6280,6280,6280,0
20230705,175500,1630496860,6280,6280,6280,6280,0
20230705,175400,1630496860,6280,6280,6280,6280,0
20230705,175300,1630496860,6280,6280,6280,6280,0
20230705,175200,1630496860,6280,6280,6280,6280,0
20230705,175100,1630496860,6280,6280,6280,6280,3372
20230705,175000,1630496860,6280,6280,6280,6280,0
20230705,174900,1630496860,6280,6280,6280,6280,0
20230705,174800,1630496860,6280,6280,6280,6280,0
20230705,174700,1630496860,6280,6280,6280,6280,0
20230705,174600,1630496860,6280,6280,6280,6280,0
20230705,174500,1630496860,6280,6280,6280,6280,0
20230705,174400,1630496860,6280,6280,6280,6280,0
20230705,174300,1630496860,6280,6280,6280,6280,0
20230705,174200,1630496860,6280,6280,6280,6280,0
20230705,174100,1630496860,6280,6280,6280,6280,0
20230705,174000,1630496860,6280,6280,6280,6280,0
20230705,173900,1630496860,6280,6280,6280,6280,0
20230705,173800,1630496860,6280,6280,6280,6280,0
20230705,173700,1630496860,6280,6280,6280,6280,0
20230705,173600,1630496860,6280,6280,6280,6280,0
20230705,173500,1630496860,6280,6280,6280,6280,0
20230705,173400,1630496860,6280,6280,6280,6280,0
20230705,173300,1630496860,6280,6280,6280,6280,0
20230705,173200,1630496860,6280,6280,6280,6280,0
20230705,173100,1630496860,6280,6280,6280,6280,0
20230705,173000,1630496860,6280,6280,6280,6280,0
20230705,172900,1630496860,6280,6280,6280,6280,0
20230705,172800,1630496860,6280,6280,6280,6280,0
20230705,172700,1630496860,6280,6280,6280,6280,0
20230705,172600,1630496860,6280,6280,6280,6280,0
20230705,172500,1630496860,6280,6280,6280,6280,0
20230705,172400,1630496860,6280,6280,6280,6280,0
20230705,172300,1630496860,6280,6280,6280,6280,0
20230705,172200,1630496860,6280,6280,6280,6280,0
20230705,172100,1630496860,6280,6280,6280,6280,3372
20230705,172000,1630496860,6280,6280,6280,6280,0
20230705,171900,1630496860,6280,6280,6280,6280,0
20230705,171800,1630496860,6280,6280,6280,6280,0
20230705,171700,1630496860,6280,6280,6280,6280,0
20230705,171600,1630496860,6280,6280,6280,6280,0
20230705,171500,1630496860,6280,6280,6280,6280,0
20230705,171400,1630496860,6280,6280,6280,6280,0
20230705,171300,1630496860,6280,6280,6280,6280,0
20230705,171200,1630496860,6280,6280,6280,6280,0
20230705,171100,1630496860,6280,6280,6280,6280,0
20230705,171000,1630496860,6280,6280,6280,6280,0
20230705,170900,1630496860,6280,6280,6280,6280,0
20230705,170800,1630496860,6280,6280,6280,6280,0
20230705,170700,1630496860,6280,6280,6280,6280,0
20230705,170600,1630496860,6280,6280,6280,6280,0
20230705,170500,1630496860,6280,6280,6280,6280,0
20230705,170400,1630496860,6280,6280,6280,6280,0
20230705,170300,1630496860,6280,6280,6280,6280,0
20230705,170200,1630496860,6280,6280,6280,6280,0
20230705,170100,1630496860,6280,6280,6280,6280,0
20230705,170000,1630496860,6280,6280,6280,6280,0
20230705,165900,1630496860,6280,6280,6280,6280,0
20230705,165800,1630496860,6280,6280,6280,6280,0
20230705,165700,1630496860,6280,6280,6280,6280,0
20230705,165600,1630496860,6280,6280,6280,6280,0
20230705,165500,1630496860,6280,6280,6280,6280,0
20230705,165400,1630496860,6280,6280,6280,6280,0
20230705,165300,1630496860,6280,6280,6280,6280,0
20230705,165200,1630496860,6280,6280,6280,6280,0
20230705,165100,1630496860,6280,6280,6280,6280,3372
20230705,165000,1630496860,6280,6280,6280,6280,0
20230705,164900,1630496860,6280,6280,6280,6280,0
20230705,164800,1630496860,6280,6280,6280,6280,0
20230705,164700,1630496860,6280,6280,6280,6280,0
20230705,164600,1630496860,6280,6280,6280,6280,0
20230705,164500,1630496860,6280,6280,6280,6280,0
20230705,164400,1630496860,6280,6280,6280,6280,0
20230705,164300,1630496860,6280,6280,6280,6280,0
20230705,164200,1630496860,6280,6280,6280,6280,0
20230705,164100,1630496860,6280,6280,6280,6280,0
20230705,164000,1630496860,6280,6280,6280,6280,0
20230705,163900,1630496860,6280,6280,6280,6280,0
20230705,163800,1630496860,6280,6280,6280,6280,0
20230705,163700,1630496860,6280,6280,6280,6280,0
20230705,163600,1630496860,6280,6280,6280,6280,0
20230705,163500,1630496860,6280,6280,6280,6280,0
20230705,163400,1630496860,6280,6280,6280,6280,0
20230705,163300,1630496860,6280,6280,6280,6280,0
20230705,163200,1630496860,6280,6280,6280,6280,0
20230705,163100,1630496860,6280,6280,6280,6280,0
20230705,163000,1630496860,6280,6280,6280,6280,0
20230705,162900,1630496860,6280,6280,6280,6280,0
20230705,162800,1630496860,6280,6280,6280,6280,0
20230705,162700,1630496860,6280,6280,6280,6280,0
20230705,162600,1630496860,6280,6280,6280,6280,0
20230705,162500,1630496860,6280,6280,6280,6280,0
20230705,162400,1630496860,6280,6280,6280,6280,0
20230705,162300,1630496860,6280,6280,6280,6280,0
20230705,162200,1630496860,6280,6280,6280,6280,0
20230705,162100,1630496860,6280,6280,6280,6280,3372
20230705,162000,1630496860,6280,6280,6280,6280,0
20230705,161900,1630496860,6280,6280,6280,6280,0
20230705,161800,1630496860,6280,6280,6280,6280,0
20230705,161700,1630496860,6280,6280,6280,6280,0
20230705,161600,1630496860,6280,6280,6280,6280,0
20230705,161500,1630496860,6280,6280,6280,6280,0
20230705,161400,1630496860,6280,6280,6280,6280,0
20230705,161300,1630496860,6280,6280,6280,6280,0
20230705,161200,1630496860,6280,6280,6280,6280,0
20230705,161100,1630496860,6280,6280,6280,6280,0
20230705,161000,1630496860,6280,6280,6280,6280,0
20230705,160900,1630496860,6280,6280,6280,6280,0
20230705,160800,1630496860,6280,6280,6280,6280,0
20230705,160700,1630496860,6280,6280,6280,6280,0
20230705,160600,1630496860,6280,6280,6280,6280,0
20230705,160500,1630496860,6280,6280,6280,6280,0
20230705,160400,1630496860,6280,6280,6280,6280,0
20230705,160300,1630496860,6280,6280,6280,6280,0
20230705,160200,1630496860,6280,6280,6280,6280,0
20230705,160100,1630496860,6280,6280,6280,6280,0
20230705,160000,1630496860,6280,6280,6280,6280,0
20230705,155900,1630496860,6280,6280,6280,6280,0
20230705,155800,1630496860,6280,6280,6280,6280,0
20230705,155700,1630496860,6280,6280,6280,6280,0
20230705,155600,1630496860,6280,6280,6280,6280,0
20230705,155500,1630496860,6280,6280,6280,6280,0
20230705,155400,1630496860,6280,6280,6280,6280,0
20230705,155300,1630496860,6280,6280,6280,6280,0
20230705,155200,1630496860,6280,6280,6280,6280,0
20230705,155100,1630496860,6280,6280,6280,6280,3372
20230705,155000,1630496860,6280,6280,6280,6280,0
20230705,154900,1630496860,6280,6280,6280,6280,0
20230705,154800,1630496860,6280,6280,6280,6280,0
20230705,154700,1630496860,6280,6280,6280,6280,0
20230705,154600,1630496860,6280,6280,6280,6280,0
20230705,154500,1630496860,6280,6280,6280,6280,0
20230705,154400,1630496860,6280,6280,6280,6280,0
20230705,154300,1630496860,6280,6280,6280,6280,0
20230705,154200,1630496860,6280,6280,6280,6280,0
20230705,154100,1630496860,6280,6280,6280,6280,0
20230705,154000,1630496860,6280,6280,6280,6280,0
20230705,153900,1630496860,6280,6280,6280,6280,0
20230705,153800,1630496860,6280,6280,6280,6280,0
20230705,153700,1630496860,6280,6280,6280,6280,0
20230705,153600,1630496860,6280,6280,6280,6280,0
20230705,153500,1630496860,6280,6280,6280,6280,0
20230705,153400,1630496860,6280,6280,6280,6280,0
20230705,153300,1630496860,6280,6280,6280,6280,0
20230705,153200,1630496860,6280,6280,6280,6280,0
20230705,153100,1630496860,6280,6280,6280,6280,0
20230705,153000,1630496860,6280,6280,6280,6280,3372
20230705,152900,1609320700,6290,6290,6290,6290,0
20230705,152800,1609320700,6290,6290,6290,6290,0
20230705,152700,1609320700,6290,6290,6290,6290,0
20230705,152600,1609320700,6290,6290,6290,6290,0
20230705,152500,1609320700,6290,6290,6290,6290,0
20230705,152400,1609320700,6290,6290,6290,6290,0
20230705,152300,1609320700,6290,6290,6290,6290,0
20230705,152200,1609320700,6290,6290,6290,6290,0
20230705,152100,1609320700,6290,6290,6290,6290,0
20230705,152000,1609320700,6290,6290,6290,6290,0
20230705,151900,1609320700,6290,6280,6290,6280,355
20230705,151800,1607089630,6280,6280,6280,6280,595
20230705,151700,1603353030,6270,6280,6290,6270,223
20230705,151600,1601954260,6270,6280,6280,6270,2000
20230705,151500,1589414070,6280,6290,6290,6280,70
20230705,151400,1588974460,6290,6290,6290,6290,500
20230705,151300,1585829460,6290,6280,6290,6280,148
20230705,151200,1584899860,6270,6280,6280,6270,107
20230705,151100,1584228920,6280,6290,6290,6280,504
20230705,151000,1581063760,6280,6270,6280,6260,3209
20230705,150900,1560939830,6280,6270,6280,6270,678
20230705,150800,1556683770,6280,6280,6280,6280,893
20230705,150700,1551075730,6290,6290,6290,6290,0
20230705,150600,1551075730,6290,6290,6290,6290,90
20230705,150500,1550509630,6290,6290,6290,6290,150
20230705,150400,1549566130,6290,6290,6290,6290,0
20230705,150300,1549566130,6290,6290,6290,6290,600
20230705,150200,1545792130,6280,6280,6280,6280,213
20230705,150100,1544454490,6280,6280,6280,6280,0
20230705,150000,1544454490,6280,6280,6280,6280,0
20230705,145900,1544454490,6280,6280,6280,6280,1
20230705,145800,1544448210,6260,6270,6270,6260,198
20230705,145700,1543207500,6270,6260,6270,6260,1080
20230705,145600,1536436700,6260,6270,6270,6260,185
20230705,145500,1535278400,6270,6270,6270,6270,244
20230705,145400,1533748520,6270,6270,6270,6270,150
20230705,145300,1532808020,6270,6270,6270,6270,176
20230705,145200,1531704500,6280,6280,6280,6280,5
20230705,145100,1531673100,6280,6280,6280,6280,1
20230705,145000,1531666820,6280,6280,6280,6280,462
20230705,144900,1528765460,6270,6260,6270,6260,13
20230705,144800,1528683980,6260,6260,6260,6260,0
20230705,144700,1528683980,6260,6270,6270,6260,475
20230705,144600,1525710430,6280,6280,6280,6280,36
20230705,144500,1525484350,6260,6260,6260,6260,113
20230705,144400,1524776970,6260,6270,6270,6260,497
20230705,144300,1521661080,6260,6260,6260,6260,30
20230705,144200,1521473280,6270,6270,6270,6270,21
20230705,144100,1521341610,6270,6270,6270,6270,113
20230705,144000,1520633100,6270,6270,6270,6270,30
20230705,143900,1520445000,6270,6270,6270,6270,282
20230705,143800,1518676860,6270,6270,6270,6270,640
20230705,143700,1514664060,6280,6280,6280,6280,135
20230705,143600,1513816260,6280,6280,6280,6280,54
20230705,143500,1513477140,6290,6290,6290,6290,0
20230705,143400,1513477140,6290,6290,6290,6290,68
20230705,143300,1513049420,6290,6290,6290,6290,10
20230705,143200,1512986520,6270,6280,6280,6270,322
20230705,143100,1510965200,6280,6280,6280,6280,24
20230705,143000,1510814480,6280,6280,6280,6280,1
20230705,142900,1510808200,6260,6260,6260,6260,0
20230705,142800,1510808200,6260,6260,6260,6260,939
20230705,142700,1504930060,6260,6270,6270,6260,472
20230705,142600,1501975240,6270,6260,6270,6260,780
20230705,142500,1497088640,6270,6280,6280,6270,2344
20230705,142400,1482387940,6290,6290,6290,6290,0
20230705,142300,1482387940,6290,6290,6290,6290,1
20230705,142200,1482381650,6290,6290,6290,6290,0
20230705,142100,1482381650,6290,6290,6290,6290,20
20230705,142000,1482255850,6290,6270,6290,6270,1124
20230705,141900,1475206120,6280,6280,6280,6280,390
20230705,141800,1472756920,6280,6280,6280,6280,135
20230705,141700,1471909120,6280,6280,6290,6280,1159
20230705,141600,1464630590,6290,6290,6290,6290,1
20230705,141500,1464624300,6280,6280,6280,6280,0
20230705,141400,1464624300,6280,6280,6280,6280,0
20230705,141300,1464624300,6280,6280,6280,6280,0
20230705,141200,1464624300,6280,6280,6280,6280,0
20230705,141100,1464624300,6280,6280,6280,6280,0
20230705,141000,1464624300,6280,6280,6280,6280,1300
20230705,140900,1456460300,6280,6290,6290,6280,1856
20230705,140800,1444804500,6290,6300,6300,6290,706
20230705,140700,1440360220,6310,6310,6310,6310,2
20230705,140600,1440347600,6310,6310,6310,6310,11
20230705,140500,1440278190,6290,6290,6290,6290,0
20230705,140400,1440278190,6290,6290,6290,6290,50
20230705,140300,1439963690,6290,6290,6290,6290,112
20230705,140200,1439259210,6290,6290,6290,6290,1
20230705,140100,1439252920,6280,6290,6290,6280,100
20230705,140000,1438624820,6280,6290,6290,6280,11
20230705,135900,1438555640,6290,6290,6290,6270,3509
20230705,135800,1416519820,6290,6290,6290,6290,2485
20230705,135700,1400889170,6300,6300,6300,6300,981
20230705,135600,1394708870,6300,6300,6300,6300,62
20230705,135500,1394318270,6300,6300,6300,6300,142
20230705,135400,1393423670,6300,6300,6300,6300,100
20230705,135300,1392793670,6330,6330,6330,6330,0
20230705,135200,1392793670,6330,6330,6330,6330,0
20230705,135100,1392793670,6330,6330,6330,6330,20
20230705,135000,1392667070,6310,6330,6330,6310,338
20230705,134900,1390531690,6330,6330,6330,6330,300
20230705,134800,1388632690,6330,6330,6330,6330,160
20230705,134700,1387619890,6320,6320,6320,6320,0
20230705,134600,1387619890,6320,6320,6320,6320,50
20230705,134500,1387303890,6320,6320,6330,6320,1328
20230705,134400,1378910880,6320,6320,6320,6320,49
20230705,134300,1378601200,6310,6310,6310,6310,77
20230705,134200,1378115330,6300,6300,6300,6300,0
20230705,134100,1378115330,6300,6300,6300,6300,0
20230705,134000,1378115330,6300,6300,6300,6300,10
20230705,133900,1378052330,6300,6300,6300,6300,612
20230705,133800,1374196730,6300,6300,6300,6300,0
20230705,133700,1374196730,6300,6300,6300,6300,0
20230705,133600,1374196730,6300,6300,6300,6300,794
20230705,133500,1369194530,6300,6300,6300,6300,8
20230705,133400,1369144130,6300,6300,6300,6300,9
20230705,133300,1369087430,6310,6320,6320,6310,340
20230705,133200,1366942020,6310,6310,6310,6300,322
20230705,133100,1364912240,6320,6320,6320,6320,10
20230705,133000,1364849040,6300,6300,6300,6300,0
20230705,132900,1364849040,6300,6300,6300,6300,0
20230705,132800,1364849040,6300,6300,6300,6300,0
20230705,132700,1364849040,6300,6290,6300,6290,266
20230705,132600,1363173250,6300,6300,6300,6300,28
20230705,132500,1362996850,6300,6280,6300,6280,1799
20230705,132400,1351698830,6280,6290,6290,6280,2072
20230705,132300,1338677680,6290,6290,6290,6290,200
20230705,132200,1337419680,6290,6290,6290,6290,304
20230705,132100,1335507520,6290,6290,6290,6290,274
20230705,132000,1333784060,6290,6300,6300,6290,416
20230705,131900,1331166400,6300,6300,6300,6300,1228
20230705,131800,1323430000,6300,6300,6310,6300,13
20230705,131700,1323348080,6300,6330,6330,6300,9137
20230705,131600,1265576310,6340,6350,6350,6340,24
20230705,131500,1265424010,6350,6350,6350,6350,4
20230705,131400,1265398610,6360,6360,6360,6360,300
20230705,131300,1263490610,6360,6360,6360,6360,1
20230705,131200,1263484250,6320,6340,6340,6320,2000
20230705,131100,1250833380,6340,6350,6350,6340,2002
20230705,131000,1238127440,6360,6360,6360,6360,8
20230705,130900,1238076560,6360,6360,6360,6360,246
20230705,130800,1236512000,6360,6360,6360,6360,1303
20230705,130700,1228224920,6360,6360,6360,6360,0
20230705,130600,1228224920,6360,6360,6360,6360,20
20230705,130500,1228097720,6380,6380,6380,6380,0
20230705,130400,1228097720,6380,6380,6380,6380,10
20230705,130300,1228033920,6370,6370,6370,6370,0
20230705,130200,1228033920,6370,6370,6370,6370,0
20230705,130100,1228033920,6370,6370,6370,6370,5
20230705,130000,1228002070,6380,6380,6380,6380,176
20230705,125900,1226879190,6360,6360,6360,6360,81
20230705,125800,1226364030,6360,6360,6360,6360,121
20230705,125700,1225594470,6360,6360,6360,6360,0
20230705,125600,1225594470,6360,6360,6360,6360,20
20230705,125500,1225467270,6360,6360,6360,6360,1
20230705,125400,1225460910,6380,6380,6380,6380,0
20230705,125300,1225460910,6380,6380,6380,6380,0
20230705,125200,1225460910,6380,6380,6380,6380,11
20230705,125100,1225390730,6360,6360,6360,6360,0
20230705,125000,1225390730,6360,6360,6360,6360,0
20230705,124900,1225390730,6360,6370,6380,6360,1332
20230705,124800,1216916190,6360,6360,6360,6360,0
20230705,124700,1216916190,6360,6400,6400,6360,60
20230705,124600,1216533690,6360,6370,6370,6360,78
20230705,124500,1216037600,6360,6360,6360,6360,0
20230705,124400,1216037600,6360,6370,6370,6360,109
20230705,124300,1215344070,6370,6370,6370,6370,0
20230705,124200,1215344070,6370,6370,6370,6370,0
20230705,124100,1215344070,6370,6370,6370,6370,289
20230705,124000,1213503140,6370,6370,6370,6370,500
20230705,123900,1210318140,6370,6370,6370,6370,500
20230705,123800,1207133140,6360,6360,6360,6360,0
20230705,123700,1207133140,6360,6360,6360,6360,280
20230705,123600,1205352340,6360,6360,6360,6360,915
20230705,123500,1199532940,6360,6360,6360,6360,284
20230705,123400,1197726700,6370,6370,6370,6370,0
20230705,123300,1197726700,6370,6370,6370,6370,652
20230705,123200,1193573460,6360,6360,6360,6360,659
20230705,123100,1189382220,6370,6370,6370,6370,0
20230705,123000,1189382220,6370,6370,6370,6370,0
20230705,122900,1189382220,6370,6370,6370,6370,0
20230705,122800,1189382220,6370,6370,6370,6370,41
20230705,122700,1189121050,6370,6380,6380,6370,115
20230705,122600,1188388450,6390,6390,6390,6390,1
20230705,122500,1188382060,6380,6380,6380,6380,1200
20230705,122400,1180726060,6380,6380,6380,6380,16
20230705,122300,1180623980,6380,6410,6410,6380,337
20230705,122200,1178473620,6410,6410,6410,6410,0
20230705,122100,1178473620,6410,6410,6410,6410,0
20230705,122000,1178473620,6410,6410,6410,6410,10
20230705,121900,1178409520,6410,6390,6410,6390,205
20230705,121800,1177099550,6380,6380,6380,6380,0
20230705,121700,1177099550,6380,6380,6380,6380,0
20230705,121600,1177099550,6380,6380,6380,6380,0
20230705,121500,1177099550,6380,6380,6380,6380,0
20230705,121400,1177099550,6380,6380,6380,6380,301
20230705,121300,1175179170,6390,6390,6390,6390,552
20230705,121200,1171651890,6410,6410,6410,6410,133
20230705,121100,1170799360,6390,6390,6390,6390,0
20230705,121000,1170799360,6390,6390,6390,6390,0
20230705,120900,1170799360,6390,6390,6390,6390,102
20230705,120800,1170147580,6390,6390,6390,6390,1
20230705,120700,1170141190,6400,6400,6400,6400,1000
20230705,120600,1163741190,6400,6400,6400,6400,2
20230705,120500,1163728390,6400,6400,6400,6400,1
20230705,120400,1163721990,6390,6390,6390,6390,819
20230705,120300,1158488580,6390,6390,6390,6390,303
20230705,120200,1156552410,6390,6390,6390,6390,1
20230705,120100,1156546020,6390,6390,6390,6390,0
20230705,120000,1156546020,6390,6390,6390,6390,1202
20230705,115900,1148865240,6390,6390,6390,6390,1
20230705,115800,1148858850,6360,6360,6360,6360,1
20230705,115700,1148852490,6360,6390,6390,6360,10273
20230705,115600,1083397930,6400,6390,6400,6390,2338
20230705,115500,1068435620,6390,6390,6390,6390,312
20230705,115400,1066441940,6390,6390,6390,6390,0
20230705,115300,1066441940,6390,6390,6390,6390,6
20230705,115200,1066403600,6390,6400,6400,6390,3751
20230705,115100,1042399550,6400,6400,6400,6400,120
20230705,115000,1041631550,6400,6400,6400,6400,0
20230705,114900,1041631550,6400,6400,6400,6400,204
20230705,114800,1040325950,6410,6410,6410,6410,31
20230705,114700,1040127240,6400,6400,6400,6400,120
20230705,114600,1039359240,6400,6410,6410,6400,1076
20230705,114500,1032462840,6410,6410,6410,6410,3
20230705,114400,1032443610,6410,6410,6410,6410,0
20230705,114300,1032443610,6410,6410,6410,6410,1
20230705,114200,1032437200,6410,6410,6410,6410,0
20230705,114100,1032437200,6410,6410,6410,6410,1654
20230705,114000,1021835060,6410,6410,6410,6410,594
20230705,113900,1018027520,6410,6410,6410,6410,450
20230705,113800,1015143020,6420,6410,6420,6410,513
20230705,113700,1011854590,6410,6410,6410,6410,10
20230705,113600,1011790490,6420,6420,6420,6420,0
20230705,113500,1011790490,6420,6420,6420,6420,0
20230705,113400,1011790490,6420,6420,6420,6420,1047
20230705,113300,1005068750,6420,6420,6420,6420,0
20230705,113200,1005068750,6420,6420,6420,6420,0
20230705,113100,1005068750,6420,6430,6430,6420,3423
20230705,113000,983088090,6420,6420,6420,6420,0
20230705,112900,983088090,6420,6420,6420,6420,303
20230705,112800,981142830,6420,6420,6420,6420,0
20230705,112700,981142830,6420,6420,6420,6420,0
20230705,112600,981142830,6420,6430,6430,6420,3802
20230705,112500,956731260,6430,6430,6430,6430,0
20230705,112400,956731260,6430,6450,6450,6430,3623
20230705,112300,933422800,6460,6460,6460,6460,259
20230705,112200,931749660,6460,6460,6460,6460,0
20230705,112100,931749660,6460,6460,6460,6460,20
20230705,112000,931620460,6460,6460,6460,6460,0
20230705,111900,931620460,6460,6460,6460,6460,985
20230705,111800,925257360,6460,6460,6460,6460,0
20230705,111700,925257360,6460,6460,6460,6460,0
20230705,111600,925257360,6460,6460,6460,6460,288
20230705,111500,923396880,6460,6460,6460,6450,2474
20230705,111400,907416870,6460,6460,6460,6460,49
20230705,111300,907100330,6450,6450,6450,6450,1000
20230705,111200,900650330,6430,6430,6430,6430,0
20230705,111100,900650330,6430,6450,6450,6430,120
20230705,111000,899878180,6440,6440,6440,6440,0
20230705,110900,899878180,6440,6440,6440,6440,101
20230705,110800,899227740,6440,6440,6440,6440,12
20230705,110700,899150460,6430,6430,6430,6430,200
20230705,110600,897864460,6430,6430,6430,6430,0
20230705,110500,897864460,6430,6430,6430,6430,20
20230705,110400,897735860,6440,6440,6440,6440,15
20230705,110300,897639260,6450,6450,6450,6450,0
20230705,110200,897639260,6450,6450,6450,6450,50
20230705,110100,897316760,6420,6440,6440,6420,579
20230705,110000,893590190,6430,6430,6430,6430,1205
20230705,105900,885842040,6440,6440,6440,6440,111
20230705,105800,885127200,6440,6440,6440,6440,21
20230705,105700,884991960,6440,6440,6440,6440,517
20230705,105600,881662480,6450,6470,6470,6450,11
20230705,105500,881591330,6440,6440,6440,6430,663
20230705,105400,877322520,6440,6450,6480,6440,1687
20230705,105300,866446980,6480,6480,6480,6480,1
20230705,105200,866440500,6480,6450,6480,6450,181
20230705,105100,865272120,6460,6470,6470,6460,2023
20230705,105000,852188060,6480,6480,6480,6480,0
20230705,104900,852188060,6480,6480,6480,6480,0
20230705,104800,852188060,6480,6480,6480,6480,0
20230705,104700,852188060,6480,6480,6480,6480,412
20230705,104600,849518300,6470,6470,6470,6470,0
20230705,104500,849518300,6470,6470,6470,6470,0
20230705,104400,849518300,6470,6470,6470,6470,10
20230705,104300,849453600,6470,6490,6490,6470,16
20230705,104200,849349950,6490,6480,6490,6480,148
20230705,104100,848390760,6470,6470,6470,6470,114
20230705,104000,847653180,6490,6470,6490,6470,38
20230705,103900,847407120,6470,6470,6470,6470,557
20230705,103800,843803330,6480,6480,6480,6480,0
20230705,103700,843803330,6480,6480,6480,6480,8
20230705,103600,843751490,6480,6480,6480,6480,100
20230705,103500,843103490,6480,6480,6480,6480,0
20230705,103400,843103490,6480,6490,6500,6480,202
20230705,103300,841794380,6480,6480,6480,6480,204
20230705,103200,840472460,6480,6480,6480,6480,5
20230705,103100,840440060,6500,6500,6500,6500,0
20230705,103000,840440060,6500,6500,6500,6500,0
20230705,102900,840440060,6500,6490,6500,6490,280
20230705,102800,838621860,6480,6480,6500,6480,682
20230705,102700,834200940,6480,6480,6480,6480,8
20230705,102600,834149100,6480,6470,6490,6470,1358
20230705,102500,825343260,6490,6470,6490,6470,620
20230705,102400,821324220,6470,6470,6470,6470,20
20230705,102300,821194820,6470,6470,6470,6470,20
20230705,102200,821065420,6470,6480,6480,6470,496
20230705,102100,817854240,6480,6480,6480,6480,349
20230705,102000,815592720,6460,6460,6460,6460,0
20230705,101900,815592720,6460,6460,6460,6460,1
20230705,101800,815586260,6460,6460,6460,6460,65
20230705,101700,815166360,6460,6460,6460,6460,9
20230705,101600,815108220,6440,6450,6450,6440,1662
20230705,101500,804401390,6460,6460,6460,6460,100
20230705,101400,803755390,6460,6460,6460,6460,764
20230705,101300,798819950,6470,6470,6470,6470,787
20230705,101200,793728060,6470,6470,6470,6470,300
20230705,101100,791787060,6470,6480,6480,6470,1500
20230705,101000,782067170,6480,6480,6480,6480,5
20230705,100900,782034770,6490,6490,6490,6490,525
20230705,100800,778627520,6500,6500,6500,6500,998
20230705,100700,772140520,6500,6500,6500,6500,21
20230705,100600,772004020,6490,6490,6490,6490,244
20230705,100500,770420460,6490,6490,6490,6490,0
20230705,100400,770420460,6490,6500,6500,6490,126
20230705,100300,769602590,6490,6490,6490,6490,20
20230705,100200,769472790,6500,6500,6500,6500,0
20230705,100100,769472790,6500,6500,6500,6500,0
20230705,100000,769472790,6500,6480,6500,6480,18
20230705,095900,769355890,6480,6480,6480,6480,80
20230705,095800,768837490,6480,6480,6480,6480,157
20230705,095700,767820130,6480,6500,6500,6480,491
20230705,095600,764638250,6490,6490,6490,6490,634
20230705,095500,760523590,6480,6480,6480,6480,646
20230705,095400,756337510,6480,6490,6490,6480,19
20230705,095300,756214270,6490,6490,6490,6490,641
20230705,095200,752054180,6490,6490,6490,6490,393
20230705,095100,749503610,6490,6500,6500,6490,377
20230705,095000,747054870,6490,6490,6490,6490,0
20230705,094900,747054870,6490,6490,6490,6490,1
20230705,094800,747048380,6490,6500,6500,6490,1178
20230705,094700,739402060,6500,6500,6500,6500,0
20230705,094600,739402060,6500,6500,6500,6500,22
20230705,094500,739259060,6500,6500,6500,6490,120
20230705,094400,738480060,6490,6500,6500,6490,453
20230705,094300,735538790,6500,6490,6500,6480,500
20230705,094200,732298570,6490,6490,6490,6490,310
20230705,094100,730286670,6500,6500,6500,6500,1186
20230705,094000,722577670,6500,6500,6500,6500,10
20230705,093900,722512670,6500,6500,6500,6500,100
20230705,093800,721862670,6500,6480,6500,6480,1168
20230705,093700,714282260,6490,6480,6490,6480,503
20230705,093600,711022410,6480,6480,6480,6480,10
20230705,093500,710957610,6480,6480,6490,6470,4232
20230705,093400,683575370,6480,6490,6490,6480,78
20230705,093300,683069650,6490,6480,6490,6480,212
20230705,093200,681695880,6480,6490,6490,6480,1062
20230705,093100,674813670,6490,6480,6490,6480,217
20230705,093000,673407460,6480,6480,6480,6480,76
20230705,092900,672914980,6470,6480,6480,6460,2076
20230705,092800,659490900,6470,6460,6470,6460,573
20230705,092700,655785450,6470,6490,6490,6470,478
20230705,092600,652691790,6490,6490,6490,6490,0
20230705,092500,652691790,6490,6490,6490,6490,21
20230705,092400,652555500,6470,6470,6470,6470,8
20230705,092300,652503740,6470,6470,6470,6470,2
20230705,092200,652490800,6470,6480,6480,6470,1050
20230705,092100,645687300,6470,6500,6500,6470,1004
20230705,092000,639189710,6500,6490,6500,6490,100
20230705,091900,638539960,6460,6460,6460,6460,0
20230705,091800,638539960,6460,6470,6500,6430,2829
20230705,091700,620192990,6480,6420,6480,6420,52626
20230705,091600,282324040,6420,6420,6420,6420,0
20230705,091500,282324040,6420,6420,6420,6420,316
20230705,091400,280295320,6420,6420,6420,6420,2
20230705,091300,280282480,6430,6430,6430,6430,4364
20230705,091200,252221960,6430,6410,6430,6400,521
20230705,091100,248881960,6430,6430,6430,6430,4445
20230705,091000,220300610,6400,6410,6430,6400,23592
20230705,090900,68893450,6420,6430,6430,6410,1530
20230705,090800,59076130,6430,6430,6430,6430,11
20230705,090700,59005400,6430,6440,6440,6410,1009
20230705,090600,52507540,6440,6440,6440,6440,110
20230705,090500,51799140,6440,6440,6450,6440,1060
20230705,090400,44962950,6450,6450,6450,6420,5360
20230705,090300,10465620,6450,6450,6450,6450,0
20230705,090200,10465620,6450,6450,6450,6450,40
20230705,090100,10207620,6450,6450,6450,6450,0
20230705,090000,10207620,6450,6490,6490,6450,1574