stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184200,6724491220,6200,6200,6200,6200,13817
20230718,184100,6724491220,6200,6200,6200,6200,0
20230718,184000,6724491220,6200,6200,6200,6200,0
20230718,183900,6724491220,6200,6200,6200,6200,0
20230718,183800,6724491220,6200,6200,6200,6200,0
20230718,183700,6724491220,6200,6200,6200,6200,0
20230718,183600,6724491220,6200,6200,6200,6200,0
20230718,183500,6724491220,6200,6200,6200,6200,0
20230718,183400,6724491220,6200,6200,6200,6200,0
20230718,183300,6724491220,6200,6200,6200,6200,0
20230718,183200,6724491220,6200,6200,6200,6200,0
20230718,183100,6724491220,6200,6200,6200,6200,0
20230718,183000,6724491220,6200,6200,6200,6200,0
20230718,182900,6724491220,6200,6200,6200,6200,0
20230718,182800,6724491220,6200,6200,6200,6200,0
20230718,182700,6724491220,6200,6200,6200,6200,0
20230718,182600,6724491220,6200,6200,6200,6200,0
20230718,182500,6724491220,6200,6200,6200,6200,0
20230718,182400,6724491220,6200,6200,6200,6200,0
20230718,182300,6724491220,6200,6200,6200,6200,0
20230718,182200,6724491220,6200,6200,6200,6200,0
20230718,182100,6724491220,6200,6200,6200,6200,0
20230718,182000,6724491220,6200,6200,6200,6200,0
20230718,181900,6724491220,6200,6200,6200,6200,0
20230718,181800,6724491220,6200,6200,6200,6200,0
20230718,181700,6724491220,6200,6200,6200,6200,0
20230718,181600,6724491220,6200,6200,6200,6200,0
20230718,181500,6724491220,6200,6200,6200,6200,0
20230718,181400,6724491220,6200,6200,6200,6200,0
20230718,181300,6724491220,6200,6200,6200,6200,0
20230718,181200,6724491220,6200,6200,6200,6200,13817
20230718,181100,6724491220,6200,6200,6200,6200,0
20230718,181000,6724491220,6200,6200,6200,6200,0
20230718,180900,6724491220,6200,6200,6200,6200,0
20230718,180800,6724491220,6200,6200,6200,6200,0
20230718,180700,6724491220,6200,6200,6200,6200,0
20230718,180600,6724491220,6200,6200,6200,6200,0
20230718,180500,6724491220,6200,6200,6200,6200,0
20230718,180400,6724491220,6200,6200,6200,6200,0
20230718,180300,6724491220,6200,6200,6200,6200,0
20230718,180200,6724491220,6200,6200,6200,6200,0
20230718,180100,6724491220,6200,6200,6200,6200,0
20230718,180000,6724491220,6200,6200,6200,6200,0
20230718,175900,6724491220,6200,6200,6200,6200,0
20230718,175800,6724491220,6200,6200,6200,6200,0
20230718,175700,6724491220,6200,6200,6200,6200,0
20230718,175600,6724491220,6200,6200,6200,6200,0
20230718,175500,6724491220,6200,6200,6200,6200,0
20230718,175400,6724491220,6200,6200,6200,6200,0
20230718,175300,6724491220,6200,6200,6200,6200,0
20230718,175200,6724491220,6200,6200,6200,6200,0
20230718,175100,6724491220,6200,6200,6200,6200,0
20230718,175000,6724491220,6200,6200,6200,6200,0
20230718,174900,6724491220,6200,6200,6200,6200,0
20230718,174800,6724491220,6200,6200,6200,6200,0
20230718,174700,6724491220,6200,6200,6200,6200,0
20230718,174600,6724491220,6200,6200,6200,6200,0
20230718,174500,6724491220,6200,6200,6200,6200,0
20230718,174400,6724491220,6200,6200,6200,6200,0
20230718,174300,6724491220,6200,6200,6200,6200,0
20230718,174200,6724491220,6200,6200,6200,6200,13817
20230718,174100,6724491220,6200,6200,6200,6200,0
20230718,174000,6724491220,6200,6200,6200,6200,0
20230718,173900,6724491220,6200,6200,6200,6200,0
20230718,173800,6724491220,6200,6200,6200,6200,0
20230718,173700,6724491220,6200,6200,6200,6200,0
20230718,173600,6724491220,6200,6200,6200,6200,0
20230718,173500,6724491220,6200,6200,6200,6200,0
20230718,173400,6724491220,6200,6200,6200,6200,0
20230718,173300,6724491220,6200,6200,6200,6200,0
20230718,173200,6724491220,6200,6200,6200,6200,0
20230718,173100,6724491220,6200,6200,6200,6200,0
20230718,173000,6724491220,6200,6200,6200,6200,0
20230718,172900,6724491220,6200,6200,6200,6200,0
20230718,172800,6724491220,6200,6200,6200,6200,0
20230718,172700,6724491220,6200,6200,6200,6200,0
20230718,172600,6724491220,6200,6200,6200,6200,0
20230718,172500,6724491220,6200,6200,6200,6200,0
20230718,172400,6724491220,6200,6200,6200,6200,0
20230718,172300,6724491220,6200,6200,6200,6200,0
20230718,172200,6724491220,6200,6200,6200,6200,0
20230718,172100,6724491220,6200,6200,6200,6200,0
20230718,172000,6724491220,6200,6200,6200,6200,0
20230718,171900,6724491220,6200,6200,6200,6200,0
20230718,171800,6724491220,6200,6200,6200,6200,0
20230718,171700,6724491220,6200,6200,6200,6200,0
20230718,171600,6724491220,6200,6200,6200,6200,0
20230718,171500,6724491220,6200,6200,6200,6200,0
20230718,171400,6724491220,6200,6200,6200,6200,0
20230718,171300,6724491220,6200,6200,6200,6200,0
20230718,171200,6724491220,6200,6200,6200,6200,13817
20230718,171100,6724491220,6200,6200,6200,6200,0
20230718,171000,6724491220,6200,6200,6200,6200,0
20230718,170900,6724491220,6200,6200,6200,6200,0
20230718,170800,6724491220,6200,6200,6200,6200,0
20230718,170700,6724491220,6200,6200,6200,6200,0
20230718,170600,6724491220,6200,6200,6200,6200,0
20230718,170500,6724491220,6200,6200,6200,6200,0
20230718,170400,6724491220,6200,6200,6200,6200,0
20230718,170300,6724491220,6200,6200,6200,6200,0
20230718,170200,6724491220,6200,6200,6200,6200,0
20230718,170100,6724491220,6200,6200,6200,6200,0
20230718,170000,6724491220,6200,6200,6200,6200,0
20230718,165900,6724491220,6200,6200,6200,6200,0
20230718,165800,6724491220,6200,6200,6200,6200,0
20230718,165700,6724491220,6200,6200,6200,6200,0
20230718,165600,6724491220,6200,6200,6200,6200,0
20230718,165500,6724491220,6200,6200,6200,6200,0
20230718,165400,6724491220,6200,6200,6200,6200,0
20230718,165300,6724491220,6200,6200,6200,6200,0
20230718,165200,6724491220,6200,6200,6200,6200,0
20230718,165100,6724491220,6200,6200,6200,6200,0
20230718,165000,6724491220,6200,6200,6200,6200,0
20230718,164900,6724491220,6200,6200,6200,6200,0
20230718,164800,6724491220,6200,6200,6200,6200,0
20230718,164700,6724491220,6200,6200,6200,6200,0
20230718,164600,6724491220,6200,6200,6200,6200,0
20230718,164500,6724491220,6200,6200,6200,6200,0
20230718,164400,6724491220,6200,6200,6200,6200,0
20230718,164300,6724491220,6200,6200,6200,6200,0
20230718,164200,6724491220,6200,6200,6200,6200,13817
20230718,164100,6724491220,6200,6200,6200,6200,0
20230718,164000,6724491220,6200,6200,6200,6200,0
20230718,163900,6724491220,6200,6200,6200,6200,0
20230718,163800,6724491220,6200,6200,6200,6200,0
20230718,163700,6724491220,6200,6200,6200,6200,0
20230718,163600,6724491220,6200,6200,6200,6200,0
20230718,163500,6724491220,6200,6200,6200,6200,0
20230718,163400,6724491220,6200,6200,6200,6200,0
20230718,163300,6724491220,6200,6200,6200,6200,0
20230718,163200,6724491220,6200,6200,6200,6200,0
20230718,163100,6724491220,6200,6200,6200,6200,0
20230718,163000,6724491220,6200,6200,6200,6200,0
20230718,162900,6724491220,6200,6200,6200,6200,0
20230718,162800,6724491220,6200,6200,6200,6200,0
20230718,162700,6724491220,6200,6200,6200,6200,0
20230718,162600,6724491220,6200,6200,6200,6200,0
20230718,162500,6724491220,6200,6200,6200,6200,0
20230718,162400,6724491220,6200,6200,6200,6200,0
20230718,162300,6724491220,6200,6200,6200,6200,0
20230718,162200,6724491220,6200,6200,6200,6200,0
20230718,162100,6724491220,6200,6200,6200,6200,0
20230718,162000,6724491220,6200,6200,6200,6200,0
20230718,161900,6724491220,6200,6200,6200,6200,0
20230718,161800,6724491220,6200,6200,6200,6200,0
20230718,161700,6724491220,6200,6200,6200,6200,0
20230718,161600,6724491220,6200,6200,6200,6200,0
20230718,161500,6724491220,6200,6200,6200,6200,0
20230718,161400,6724491220,6200,6200,6200,6200,0
20230718,161300,6724491220,6200,6200,6200,6200,0
20230718,161200,6724491220,6200,6200,6200,6200,13817
20230718,161100,6724491220,6200,6200,6200,6200,0
20230718,161000,6724491220,6200,6200,6200,6200,0
20230718,160900,6724491220,6200,6200,6200,6200,0
20230718,160800,6724491220,6200,6200,6200,6200,0
20230718,160700,6724491220,6200,6200,6200,6200,0
20230718,160600,6724491220,6200,6200,6200,6200,0
20230718,160500,6724491220,6200,6200,6200,6200,0
20230718,160400,6724491220,6200,6200,6200,6200,0
20230718,160300,6724491220,6200,6200,6200,6200,0
20230718,160200,6724491220,6200,6200,6200,6200,0
20230718,160100,6724491220,6200,6200,6200,6200,0
20230718,160000,6724491220,6200,6200,6200,6200,0
20230718,155900,6724491220,6200,6200,6200,6200,0
20230718,155800,6724491220,6200,6200,6200,6200,0
20230718,155700,6724491220,6200,6200,6200,6200,0
20230718,155600,6724491220,6200,6200,6200,6200,0
20230718,155500,6724491220,6200,6200,6200,6200,0
20230718,155400,6724491220,6200,6200,6200,6200,0
20230718,155300,6724491220,6200,6200,6200,6200,0
20230718,155200,6724491220,6200,6200,6200,6200,0
20230718,155100,6724491220,6200,6200,6200,6200,0
20230718,155000,6724491220,6200,6200,6200,6200,0
20230718,154900,6724491220,6200,6200,6200,6200,0
20230718,154800,6724491220,6200,6200,6200,6200,0
20230718,154700,6724491220,6200,6200,6200,6200,0
20230718,154600,6724491220,6200,6200,6200,6200,0
20230718,154500,6724491220,6200,6200,6200,6200,0
20230718,154400,6724491220,6200,6200,6200,6200,0
20230718,154300,6724491220,6200,6200,6200,6200,0
20230718,154200,6724491220,6200,6200,6200,6200,13817
20230718,154100,6724491220,6200,6200,6200,6200,0
20230718,154000,6724491220,6200,6200,6200,6200,0
20230718,153900,6724491220,6200,6200,6200,6200,0
20230718,153800,6724491220,6200,6200,6200,6200,0
20230718,153700,6724491220,6200,6200,6200,6200,0
20230718,153600,6724491220,6200,6200,6200,6200,0
20230718,153500,6724491220,6200,6200,6200,6200,0
20230718,153400,6724491220,6200,6200,6200,6200,0
20230718,153300,6724491220,6200,6200,6200,6200,0
20230718,153200,6724491220,6200,6200,6200,6200,0
20230718,153100,6724491220,6200,6200,6200,6200,0
20230718,153000,6724491220,6200,6200,6200,6200,13817
20230718,152900,6638825820,6190,6190,6190,6190,0
20230718,152800,6638825820,6190,6190,6190,6190,0
20230718,152700,6638825820,6190,6190,6190,6190,0
20230718,152600,6638825820,6190,6190,6190,6190,0
20230718,152500,6638825820,6190,6190,6190,6190,0
20230718,152400,6638825820,6190,6190,6190,6190,0
20230718,152300,6638825820,6190,6190,6190,6190,0
20230718,152200,6638825820,6190,6190,6190,6190,0
20230718,152100,6638825820,6190,6190,6190,6190,0
20230718,152000,6638825820,6190,6190,6190,6190,0
20230718,151900,6638825820,6190,6200,6200,6180,29816
20230718,151800,6454346470,6200,6200,6200,6190,866
20230718,151700,6448978390,6200,6190,6200,6190,2433
20230718,151600,6433894100,6200,6200,6200,6190,3103
20230718,151500,6414658330,6200,6210,6210,6200,188
20230718,151400,6413491250,6210,6210,6210,6200,1198
20230718,151300,6406052430,6210,6210,6210,6200,1664
20230718,151200,6395735010,6210,6200,6210,6190,474
20230718,151100,6392798110,6200,6200,6210,6200,4354
20230718,151000,6365803210,6200,6200,6210,6200,2769
20230718,150900,6348633410,6210,6210,6210,6200,624
20230718,150800,6344760470,6200,6200,6200,6190,1195
20230718,150700,6337354560,6200,6210,6210,6190,18855
20230718,150600,6220457580,6210,6210,6210,6200,473
20230718,150500,6217520450,6210,6210,6210,6210,234
20230718,150400,6216067310,6210,6200,6210,6200,6939
20230718,150300,6173039970,6200,6220,6220,6200,4807
20230718,150200,6143225370,6210,6210,6220,6210,611
20230718,150100,6139431050,6210,6210,6210,6210,1362
20230718,150000,6130973030,6210,6210,6210,6200,1055
20230718,145900,6124423580,6200,6210,6210,6200,454
20230718,145800,6121604780,6210,6210,6210,6200,281
20230718,145700,6119861370,6210,6210,6210,6200,632
20230718,145600,6115939820,6210,6220,6220,6210,5680
20230718,145500,6080666220,6220,6220,6220,6210,3110
20230718,145400,6061344140,6210,6220,6220,6210,612
20230718,145300,6057538750,6220,6220,6230,6220,217
20230718,145200,6056189000,6220,6220,6220,6220,305
20230718,145100,6054291900,6230,6220,6230,6220,619
20230718,145000,6050440650,6220,6220,6230,6220,738
20230718,144900,6045850260,6220,6220,6220,6220,957
20230718,144800,6039897720,6220,6220,6230,6220,7584
20230718,144700,5992719130,6230,6230,6230,6220,341
20230718,144600,5990596550,6220,6230,6230,6220,1540
20230718,144500,5981006280,6230,6220,6230,6220,1252
20230718,144400,5973217840,6230,6230,6230,6230,656
20230718,144300,5969130960,6230,6230,6240,6220,1287
20230718,144200,5961114540,6230,6230,6230,6230,45
20230718,144100,5960834190,6230,6230,6230,6230,68
20230718,144000,5960410550,6220,6230,6230,6220,541
20230718,143900,5957042090,6220,6230,6230,6220,247
20230718,143800,5955504730,6220,6220,6240,6220,2201
20230718,143700,5941814330,6220,6240,6240,6220,9019
20230718,143600,5885632130,6240,6250,6250,6240,235
20230718,143500,5884164730,6250,6250,6250,6240,1292
20230718,143400,5876100490,6250,6250,6250,6250,81
20230718,143300,5875594240,6240,6250,6250,6240,705
20230718,143200,5871188040,6250,6250,6250,6250,883
20230718,143100,5865669290,6250,6250,6250,6240,892
20230718,143000,5860100790,6250,6240,6250,6240,1103
20230718,142900,5853211890,6240,6260,6260,6240,2017
20230718,142800,5840625710,6240,6240,6250,6240,2642
20230718,142700,5824124630,6240,6240,6240,6240,261
20230718,142600,5822495990,6240,6240,6240,6240,641
20230718,142500,5818496150,6240,6240,6250,6240,796
20230718,142400,5813529100,6240,6230,6240,6230,3226
20230718,142300,5793410010,6230,6220,6230,6220,216
20230718,142200,5792064380,6230,6230,6230,6220,672
20230718,142100,5787878820,6230,6230,6230,6230,1
20230718,142000,5787872590,6230,6220,6230,6220,1477
20230718,141900,5778682680,6220,6220,6220,6210,1084
20230718,141800,5771940240,6220,6220,6220,6210,2097
20230718,141700,5758914130,6220,6220,6220,6220,351
20230718,141600,5756730910,6220,6220,6220,6210,832
20230718,141500,5751558560,6220,6220,6220,6220,961
20230718,141400,5745581140,6230,6230,6230,6230,500
20230718,141300,5742466140,6220,6220,6220,6220,525
20230718,141200,5739200640,6210,6220,6220,6210,317
20230718,141100,5737229400,6220,6220,6230,6220,532
20230718,141000,5733920170,6220,6210,6220,6210,398
20230718,140900,5731447570,6210,6220,6220,6210,1128
20230718,140800,5724438520,6220,6220,6220,6210,4028
20230718,140700,5699385360,6220,6210,6220,6210,1633
20230718,140600,5689244290,6220,6220,6220,6210,503
20230718,140500,5686120630,6210,6220,6220,6210,465
20230718,140400,5683232350,6220,6220,6230,6220,1135
20230718,140300,5676164410,6220,6220,6220,6220,46
20230718,140200,5675878290,6220,6230,6230,6220,180
20230718,140100,5674757090,6230,6230,6230,6230,22
20230718,140000,5674620030,6230,6210,6230,6210,136
20230718,135900,5673774680,6220,6220,6220,6220,821
20230718,135800,5668668060,6230,6230,6230,6220,3989
20230718,135700,5643820970,6230,6220,6230,6210,1312
20230718,135600,5635661810,6220,6220,6220,6210,309
20230718,135500,5633742480,6220,6210,6220,6210,1011
20230718,135400,5627455130,6210,6210,6230,6210,705
20230718,135300,5623077050,6230,6210,6230,6200,2699
20230718,135200,5606317180,6210,6200,6210,6200,4035
20230718,135100,5581289020,6210,6220,6220,6190,49667
20230718,135000,5273083550,6220,6230,6230,6220,1787
20230718,134900,5261968060,6230,6220,6230,6220,126
20230718,134800,5261183790,6230,6220,6230,6220,1452
20230718,134700,5252150420,6230,6230,6230,6220,4922
20230718,134600,5221525300,6220,6230,6230,6220,28982
20230718,134500,5040983260,6230,6240,6240,6230,1058
20230718,134400,5034390830,6240,6240,6240,6230,4159
20230718,134300,5008441550,6240,6240,6240,6230,448
20230718,134200,5005649390,6230,6240,6240,6230,269
20230718,134100,5003971350,6240,6240,6250,6230,11586
20230718,134000,4931675650,6240,6250,6250,6240,5451
20230718,133900,4897638210,6250,6250,6260,6250,328
20230718,133800,4895587700,6250,6250,6250,6250,7098
20230718,133700,4851225200,6260,6250,6260,6250,327
20230718,133600,4849180240,6260,6250,6260,6250,1705
20230718,133500,4838516670,6250,6250,6260,6250,79
20230718,133400,4838022910,6250,6250,6260,6250,358
20230718,133300,4835784460,6250,6260,6260,6250,2124
20230718,133200,4822508950,6250,6250,6260,6250,2032
20230718,133100,4809791120,6250,6250,6250,6250,3994
20230718,133000,4784828620,6250,6250,6260,6250,2435
20230718,132900,4769607510,6250,6260,6260,6250,87
20230718,132800,4769063390,6260,6260,6260,6250,453
20230718,132700,4766228440,6260,6260,6270,6260,149
20230718,132600,4765295690,6260,6260,6270,6250,962
20230718,132500,4759274140,6260,6270,6270,6250,4434
20230718,132400,4731520200,6260,6260,6260,6250,49
20230718,132300,4731213670,6260,6250,6260,6250,1824
20230718,132200,4719795590,6260,6260,6260,6260,110
20230718,132100,4719106990,6260,6250,6260,6250,894
20230718,132000,4713511120,6250,6250,6260,6250,71
20230718,131900,4713067180,6250,6250,6250,6250,43
20230718,131800,4712798430,6250,6240,6250,6240,1289
20230718,131700,4704747360,6240,6240,6250,6240,447
20230718,131600,4701957830,6240,6240,6250,6230,469
20230718,131500,4699031440,6240,6240,6240,6230,1976
20230718,131400,4686701220,6230,6240,6240,6230,1432
20230718,131300,4677766350,6240,6240,6240,6230,1570
20230718,131200,4667970200,6230,6240,6240,6230,1719
20230718,131100,4657247780,6240,6230,6240,6230,317
20230718,131000,4655271640,6240,6260,6260,6240,9310
20230718,130900,4597162670,6260,6250,6260,6240,547
20230718,130800,4593744300,6240,6240,6250,6240,538
20230718,130700,4590382180,6240,6240,6250,6240,444
20230718,130600,4587610620,6250,6230,6250,6230,369
20230718,130500,4585308160,6240,6240,6240,6230,11185
20230718,130400,4515531700,6250,6260,6260,6250,4016
20230718,130300,4490430680,6250,6260,6260,6250,980
20230718,130200,4484296460,6260,6250,6260,6250,1081
20230718,130100,4477530200,6260,6250,6260,6250,53
20230718,130000,4477198930,6250,6260,6260,6250,544
20230718,125900,4473798920,6250,6250,6260,6250,511
20230718,125800,4470604470,6250,6250,6260,6250,533
20230718,125700,4467273210,6250,6250,6260,6250,263
20230718,125600,4465629450,6250,6250,6260,6250,1734
20230718,125500,4454791930,6250,6240,6250,6240,121
20230718,125400,4454035860,6240,6250,6250,6240,1018
20230718,125300,4447677170,6250,6240,6250,6240,591
20230718,125200,4443983580,6240,6260,6260,6240,6859
20230718,125100,4401117780,6250,6250,6260,6250,579
20230718,125000,4397494030,6250,6250,6260,6250,185
20230718,124900,4396337700,6250,6250,6260,6250,332
20230718,124800,4394259910,6260,6250,6260,6250,968
20230718,124700,4388200800,6260,6260,6260,6250,504
20230718,124600,4385046350,6250,6250,6260,6250,1854
20230718,124500,4373458640,6250,6260,6260,6250,83
20230718,124400,4372939880,6250,6250,6260,6250,716
20230718,124300,4368463880,6250,6250,6250,6250,699
20230718,124200,4364095130,6250,6260,6260,6250,682
20230718,124100,4359832120,6250,6250,6270,6250,401
20230718,124000,4357324720,6250,6260,6270,6250,2693
20230718,123900,4340471220,6260,6260,6270,6260,1461
20230718,123800,4331325260,6260,6260,6270,6260,45
20230718,123700,4331043550,6260,6270,6270,6260,187
20230718,123600,4329872820,6260,6270,6270,6260,28
20230718,123500,4329697440,6260,6270,6270,6260,284
20230718,123400,4327918490,6260,6270,6270,6260,2281
20230718,123300,4313635220,6270,6260,6270,6260,104
20230718,123200,4312984030,6260,6270,6270,6260,666
20230718,123100,4308808850,6260,6260,6270,6260,808
20230718,123000,4303750720,6260,6270,6270,6260,178
20230718,122900,4302635460,6260,6270,6270,6260,158
20230718,122800,4301646210,6270,6270,6270,6260,830
20230718,122700,4296443020,6270,6250,6270,6250,785
20230718,122600,4291521640,6270,6250,6270,6250,1508
20230718,122500,4282071750,6250,6250,6260,6250,783
20230718,122400,4277177660,6260,6260,6260,6250,693
20230718,122300,4272842810,6250,6250,6260,6250,401
20230718,122200,4270334170,6250,6250,6260,6250,1719
20230718,122100,4259590410,6260,6250,6260,6250,2659
20230718,122000,4242970660,6250,6250,6250,6250,143
20230718,121900,4242076910,6250,6260,6260,6250,139
20230718,121800,4241207160,6250,6250,6260,6250,2574
20230718,121700,4225114740,6250,6260,6260,6250,1082
20230718,121600,4218341660,6260,6260,6260,6260,168
20230718,121500,4217289980,6260,6270,6270,6260,83
20230718,121400,4216770090,6270,6270,6270,6260,394
20230718,121300,4214302640,6260,6270,6270,6260,717
20230718,121200,4209810660,6270,6260,6270,6260,499
20230718,121100,4206682100,6260,6260,6270,6260,554
20230718,121000,4203214040,6260,6260,6260,6260,32
20230718,120900,4203013720,6260,6250,6270,6250,180
20230718,120800,4201887630,6250,6250,6270,6250,419
20230718,120700,4199266590,6250,6250,6260,6250,824
20230718,120600,4194115580,6250,6260,6260,6250,787
20230718,120500,4189193690,6260,6250,6260,6250,277
20230718,120400,4187462240,6250,6250,6260,6250,12105
20230718,120300,4111793570,6250,6260,6260,6250,177
20230718,120200,4110685620,6260,6250,6260,6250,653
20230718,120100,4106600190,6250,6270,6280,6250,11116
20230718,120000,4036986450,6270,6280,6280,6270,971
20230718,115900,4030896600,6280,6280,6280,6270,62
20230718,115800,4030507810,6270,6270,6280,6270,427
20230718,115700,4027830280,6270,6270,6280,6270,562
20230718,115600,4024303300,6270,6280,6280,6270,94
20230718,115500,4023713760,6270,6280,6280,6270,771
20230718,115400,4018872290,6280,6270,6280,6270,317
20230718,115300,4016884600,6280,6280,6280,6270,1019
20230718,115200,4010495420,6270,6280,6290,6270,2741
20230718,115100,3993302020,6280,6280,6290,6280,3311
20230718,115000,3972508920,6280,6280,6280,6270,2961
20230718,114900,3953915650,6290,6290,6290,6280,243
20230718,114800,3952389550,6290,6280,6290,6270,2061
20230718,114700,3939456920,6280,6280,6280,6270,1162
20230718,114600,3932160480,6280,6270,6280,6270,3574
20230718,114500,3909716650,6280,6280,6280,6270,370
20230718,114400,3907396570,6270,6260,6280,6260,984
20230718,114300,3901233300,6270,6260,6270,6260,1081
20230718,114200,3894456170,6270,6270,6270,6260,56
20230718,114100,3894105460,6270,6260,6270,6260,246
20230718,114000,3892565450,6270,6260,6270,6260,178
20230718,113900,3891450790,6280,6280,6290,6260,3028
20230718,113800,3872453160,6280,6280,6280,6270,665
20230718,113700,3868277360,6280,6280,6280,6270,61
20230718,113600,3867894850,6280,6280,6280,6270,889
20230718,113500,3862315060,6270,6280,6280,6270,1085
20230718,113400,3855512060,6280,6280,6280,6270,197
20230718,113300,3854275420,6270,6280,6290,6270,2101
20230718,113200,3841087410,6290,6280,6290,6280,1608
20230718,113100,3830979010,6280,6280,6290,6270,1083
20230718,113000,3824178350,6280,6270,6280,6270,2050
20230718,112900,3811307980,6270,6270,6270,6260,297
20230718,112800,3809447710,6270,6260,6270,6250,515
20230718,112700,3806223940,6260,6260,6260,6250,462
20230718,112600,3803332860,6250,6260,6260,6250,5543
20230718,112500,3768684000,6250,6250,6260,6240,3643
20230718,112400,3745916510,6250,6250,6260,6240,2712
20230718,112300,3728967830,6260,6260,6280,6250,9222
20230718,112200,3671264960,6270,6260,6280,6260,3740
20230718,112100,3647817840,6260,6270,6270,6250,7008
20230718,112000,3603896850,6270,6280,6280,6260,2498
20230718,111900,3588257160,6280,6270,6280,6260,2221
20230718,111800,3574336710,6270,6270,6280,6250,198
20230718,111700,3573095900,6280,6260,6280,6250,3362
20230718,111600,3552077600,6260,6260,6280,6240,4785
20230718,111500,3522169870,6250,6250,6260,6250,3903
20230718,111400,3497775950,6250,6260,6280,6250,8262
20230718,111300,3446052660,6260,6250,6280,6250,100
20230718,111200,3445426770,6250,6270,6280,6250,373
20230718,111100,3443091080,6260,6260,6290,6250,1199
20230718,111000,3435590710,6260,6250,6310,6240,4387
20230718,110900,3408059300,6250,6240,6250,6220,18370
20230718,110800,3293571900,6240,6240,6260,6240,6730
20230718,110700,3251558620,6240,6260,6270,6240,6443
20230718,110600,3211262170,6250,6240,6250,6240,2970
20230718,110500,3192711760,6250,6260,6270,6240,23759
20230718,110400,3044177110,6260,6290,6290,6250,41510
20230718,110300,2783697520,6290,6300,6310,6290,1086
20230718,110200,2776860880,6290,6300,6310,6290,3280
20230718,110100,2756197180,6310,6300,6310,6300,1249
20230718,110000,2748328380,6300,6300,6310,6290,1054
20230718,105900,2741688280,6290,6300,6310,6290,1027
20230718,105800,2735218700,6300,6300,6310,6300,898
20230718,105700,2729560700,6310,6300,6310,6300,1033
20230718,105600,2723052720,6310,6310,6310,6290,1026
20230718,105500,2716591650,6310,6300,6310,6290,415
20230718,105400,2713979970,6310,6300,6310,6290,1172
20230718,105300,2706599360,6300,6300,6300,6290,1096
20230718,105200,2699695310,6310,6300,6310,6300,334
20230718,105100,2697590840,6310,6310,6310,6300,336
20230718,105000,2695473860,6300,6310,6310,6300,101
20230718,104900,2694836990,6300,6290,6300,6290,2612
20230718,104800,2678384720,6300,6290,6300,6290,139
20230718,104700,2677509200,6300,6290,6300,6290,89
20230718,104600,2676948920,6290,6300,6310,6290,481
20230718,104500,2673918640,6300,6300,6300,6290,404
20230718,104400,2671374000,6290,6300,6300,6290,2358
20230718,104300,2656519730,6300,6290,6300,6290,4532
20230718,104200,2628011490,6290,6320,6330,6290,47172
20230718,104100,2330636520,6330,6320,6330,6310,2347
20230718,104000,2315814270,6310,6320,6320,6310,93
20230718,103900,2315227350,6320,6320,6320,6310,586
20230718,103800,2311524700,6320,6320,6320,6310,220
20230718,103700,2310135030,6320,6320,6320,6310,434
20230718,103600,2307393940,6320,6320,6320,6310,1085
20230718,103500,2300545350,6320,6310,6320,6310,250
20230718,103400,2298965790,6320,6310,6320,6310,1277
20230718,103300,2290897850,6310,6300,6320,6300,770
20230718,103200,2286039260,6310,6310,6310,6300,1304
20230718,103100,2277812700,6300,6310,6310,6300,653
20230718,103000,2273698770,6310,6310,6310,6290,215
20230718,102900,2272343310,6310,6300,6310,6290,3254
20230718,102800,2251855950,6300,6300,6300,6290,3024
20230718,102700,2232815970,6300,6310,6310,6290,8407
20230718,102600,2179867600,6310,6310,6320,6300,2693
20230718,102500,2162888710,6320,6330,6330,6310,267
20230718,102400,2161201930,6320,6320,6330,6310,48
20230718,102300,2160898900,6330,6330,6330,6320,545
20230718,102200,2157453880,6330,6320,6330,6320,1297
20230718,102100,2149254370,6320,6320,6320,6310,253
20230718,102000,2147655670,6320,6330,6330,6320,2927
20230718,101900,2129153710,6330,6330,6330,6320,409
20230718,101800,2126567740,6330,6320,6340,6320,2272
20230718,101700,2112187940,6330,6320,6330,6320,107
20230718,101600,2111511640,6330,6320,6330,6320,172
20230718,101500,2110424540,6330,6320,6330,6320,965
20230718,101400,2104325700,6320,6320,6320,6320,587
20230718,101300,2100615860,6320,6320,6320,6310,540
20230718,101200,2097204060,6310,6320,6320,6310,6394
20230718,101100,2056817490,6320,6320,6320,6310,1094
20230718,101000,2049914160,6320,6320,6320,6310,45
20230718,100900,2049629860,6320,6320,6320,6320,5
20230718,100800,2049598260,6320,6310,6320,6300,3986
20230718,100700,2024453410,6310,6310,6310,6300,6476
20230718,100600,1983637620,6300,6310,6310,6300,1419
20230718,100500,1974683750,6310,6300,6310,6300,931
20230718,100400,1968814260,6300,6300,6310,6300,4008
20230718,100300,1943563850,6310,6300,6310,6300,179
20230718,100200,1942436070,6310,6320,6320,6310,256
20230718,100100,1940820650,6300,6320,6320,6300,4340
20230718,100000,1913472550,6320,6320,6320,6310,640
20230718,095900,1909427850,6310,6300,6310,6300,1685
20230718,095800,1898795530,6300,6300,6310,6300,829
20230718,095700,1893567580,6300,6300,6310,6300,1238
20230718,095600,1885767830,6300,6290,6300,6290,3148
20230718,095500,1865935440,6300,6300,6300,6290,982
20230718,095400,1859754410,6300,6290,6300,6280,2602
20230718,095300,1843390940,6290,6300,6310,6290,12513
20230718,095200,1764662800,6300,6300,6320,6290,5379
20230718,095100,1730768040,6290,6300,6300,6290,3189
20230718,095000,1710698270,6290,6290,6310,6290,6448
20230718,094900,1670085280,6310,6310,6320,6290,28670
20230718,094800,1489390430,6310,6320,6330,6310,9160
20230718,094700,1431543540,6330,6330,6330,6320,3905
20230718,094600,1406825380,6330,6330,6340,6320,6709
20230718,094500,1364392660,6330,6340,6340,6330,14
20230718,094400,1364303980,6340,6330,6340,6330,2986
20230718,094300,1345401990,6330,6330,6330,6330,446
20230718,094200,1342578810,6330,6320,6340,6320,586
20230718,094100,1338871840,6330,6320,6340,6320,4591
20230718,094000,1309806180,6320,6320,6330,6320,1786
20230718,093900,1298504200,6320,6330,6330,6320,8455
20230718,093800,1245048450,6320,6330,6330,6320,4494
20230718,093700,1216640410,6330,6340,6340,6330,1089
20230718,093600,1209746610,6340,6340,6340,6320,3510
20230718,093500,1187528130,6340,6340,6340,6330,3853
20230718,093400,1163138270,6340,6340,6340,6330,677
20230718,093300,1158847590,6350,6340,6350,6330,2705
20230718,093200,1141693300,6330,6340,6350,6330,8852
20230718,093100,1085621310,6340,6350,6350,6340,1417
20230718,093000,1076637170,6340,6340,6350,6340,4619
20230718,092900,1047352690,6330,6330,6340,6330,4429
20230718,092800,1019306250,6340,6350,6360,6340,7754
20230718,092700,970132940,6350,6360,6360,6350,3773
20230718,092600,946173740,6360,6370,6370,6360,879
20230718,092500,940581910,6370,6360,6370,6360,1386
20230718,092400,931756270,6360,6360,6360,6350,2201
20230718,092300,917761600,6360,6350,6360,6350,3726
20230718,092200,894082000,6340,6350,6350,6340,3253
20230718,092100,873457900,6340,6350,6350,6340,226
20230718,092000,872024700,6340,6340,6350,6340,2557
20230718,091900,855811180,6340,6350,6360,6330,14559
20230718,091800,763443620,6350,6370,6370,6340,6676
20230718,091700,721056600,6360,6360,6360,6350,3348
20230718,091600,699765270,6370,6380,6380,6370,674
20230718,091500,695466640,6380,6360,6380,6360,5483
20230718,091400,660579760,6360,6360,6370,6350,3316
20230718,091300,639489170,6360,6370,6370,6360,120
20230718,091200,638725290,6360,6380,6380,6360,2248
20230718,091100,624408720,6370,6390,6390,6360,2262
20230718,091000,610008600,6380,6370,6380,6360,1681
20230718,090900,599290330,6370,6350,6370,6350,10456
20230718,090800,532780210,6340,6350,6350,6340,3839
20230718,090700,508413010,6350,6360,6360,6330,19220
20230718,090600,386499120,6360,6370,6370,6350,4165
20230718,090500,360015680,6350,6360,6370,6350,8622
20230718,090400,305168450,6360,6360,6380,6360,7392
20230718,090300,258131210,6360,6380,6380,6360,9732
20230718,090200,196119000,6380,6360,6410,6360,5490
20230718,090100,161041860,6360,6400,6410,6360,14846
20230718,090000,66176720,6410,6430,6430,6390,10035