stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,193100,3169270140,6380,6380,6380,6380,14320
20230711,193000,3169270140,6380,6380,6380,6380,0
20230711,192900,3169270140,6380,6380,6380,6380,0
20230711,192800,3169270140,6380,6380,6380,6380,0
20230711,192700,3169270140,6380,6380,6380,6380,0
20230711,192600,3169270140,6380,6380,6380,6380,0
20230711,192500,3169270140,6380,6380,6380,6380,0
20230711,192400,3169270140,6380,6380,6380,6380,0
20230711,192300,3169270140,6380,6380,6380,6380,0
20230711,192200,3169270140,6380,6380,6380,6380,0
20230711,192100,3169270140,6380,6380,6380,6380,0
20230711,192000,3169270140,6380,6380,6380,6380,0
20230711,191900,3169270140,6380,6380,6380,6380,0
20230711,191800,3169270140,6380,6380,6380,6380,0
20230711,191700,3169270140,6380,6380,6380,6380,0
20230711,191600,3169270140,6380,6380,6380,6380,0
20230711,191500,3169270140,6380,6380,6380,6380,0
20230711,191400,3169270140,6380,6380,6380,6380,0
20230711,191300,3169270140,6380,6380,6380,6380,0
20230711,191200,3169270140,6380,6380,6380,6380,0
20230711,191100,3169270140,6380,6380,6380,6380,0
20230711,191000,3169270140,6380,6380,6380,6380,0
20230711,190900,3169270140,6380,6380,6380,6380,0
20230711,190800,3169270140,6380,6380,6380,6380,0
20230711,190700,3169270140,6380,6380,6380,6380,0
20230711,190600,3169270140,6380,6380,6380,6380,0
20230711,190500,3169270140,6380,6380,6380,6380,0
20230711,190400,3169270140,6380,6380,6380,6380,0
20230711,190300,3169270140,6380,6380,6380,6380,0
20230711,190200,3169270140,6380,6380,6380,6380,0
20230711,190100,3169270140,6380,6380,6380,6380,14320
20230711,190000,3169270140,6380,6380,6380,6380,0
20230711,185900,3169270140,6380,6380,6380,6380,0
20230711,185800,3169270140,6380,6380,6380,6380,0
20230711,185700,3169270140,6380,6380,6380,6380,0
20230711,185600,3169270140,6380,6380,6380,6380,0
20230711,185500,3169270140,6380,6380,6380,6380,0
20230711,185400,3169270140,6380,6380,6380,6380,0
20230711,185300,3169270140,6380,6380,6380,6380,0
20230711,185200,3169270140,6380,6380,6380,6380,0
20230711,185100,3169270140,6380,6380,6380,6380,0
20230711,185000,3169270140,6380,6380,6380,6380,0
20230711,184900,3169270140,6380,6380,6380,6380,0
20230711,184800,3169270140,6380,6380,6380,6380,0
20230711,184700,3169270140,6380,6380,6380,6380,0
20230711,184600,3169270140,6380,6380,6380,6380,0
20230711,184500,3169270140,6380,6380,6380,6380,0
20230711,184400,3169270140,6380,6380,6380,6380,0
20230711,184300,3169270140,6380,6380,6380,6380,0
20230711,184200,3169270140,6380,6380,6380,6380,0
20230711,184100,3169270140,6380,6380,6380,6380,0
20230711,184000,3169270140,6380,6380,6380,6380,0
20230711,183900,3169270140,6380,6380,6380,6380,0
20230711,183800,3169270140,6380,6380,6380,6380,0
20230711,183700,3169270140,6380,6380,6380,6380,0
20230711,183600,3169270140,6380,6380,6380,6380,0
20230711,183500,3169270140,6380,6380,6380,6380,0
20230711,183400,3169270140,6380,6380,6380,6380,0
20230711,183300,3169270140,6380,6380,6380,6380,0
20230711,183200,3169270140,6380,6380,6380,6380,0
20230711,183100,3169270140,6380,6380,6380,6380,14320
20230711,183000,3169270140,6380,6380,6380,6380,0
20230711,182900,3169270140,6380,6380,6380,6380,0
20230711,182800,3169270140,6380,6380,6380,6380,0
20230711,182700,3169270140,6380,6380,6380,6380,0
20230711,182600,3169270140,6380,6380,6380,6380,0
20230711,182500,3169270140,6380,6380,6380,6380,0
20230711,182400,3169270140,6380,6380,6380,6380,0
20230711,182300,3169270140,6380,6380,6380,6380,0
20230711,182200,3169270140,6380,6380,6380,6380,0
20230711,182100,3169270140,6380,6380,6380,6380,0
20230711,182000,3169270140,6380,6380,6380,6380,0
20230711,181900,3169270140,6380,6380,6380,6380,0
20230711,181800,3169270140,6380,6380,6380,6380,0
20230711,181700,3169270140,6380,6380,6380,6380,0
20230711,181600,3169270140,6380,6380,6380,6380,0
20230711,181500,3169270140,6380,6380,6380,6380,0
20230711,181400,3169270140,6380,6380,6380,6380,0
20230711,181300,3169270140,6380,6380,6380,6380,0
20230711,181200,3169270140,6380,6380,6380,6380,0
20230711,181100,3169270140,6380,6380,6380,6380,0
20230711,181000,3169270140,6380,6380,6380,6380,0
20230711,180900,3169270140,6380,6380,6380,6380,0
20230711,180800,3169270140,6380,6380,6380,6380,0
20230711,180700,3169270140,6380,6380,6380,6380,0
20230711,180600,3169270140,6380,6380,6380,6380,0
20230711,180500,3169270140,6380,6380,6380,6380,0
20230711,180400,3169270140,6380,6380,6380,6380,0
20230711,180300,3169270140,6380,6380,6380,6380,0
20230711,180200,3169270140,6380,6380,6380,6380,0
20230711,180100,3169270140,6380,6380,6380,6380,14320
20230711,180000,3169270140,6380,6380,6380,6380,0
20230711,175900,3169270140,6380,6380,6380,6380,0
20230711,175800,3169270140,6380,6380,6380,6380,0
20230711,175700,3169270140,6380,6380,6380,6380,0
20230711,175600,3169270140,6380,6380,6380,6380,0
20230711,175500,3169270140,6380,6380,6380,6380,0
20230711,175400,3169270140,6380,6380,6380,6380,0
20230711,175300,3169270140,6380,6380,6380,6380,0
20230711,175200,3169270140,6380,6380,6380,6380,0
20230711,175100,3169270140,6380,6380,6380,6380,0
20230711,175000,3169270140,6380,6380,6380,6380,0
20230711,174900,3169270140,6380,6380,6380,6380,0
20230711,174800,3169270140,6380,6380,6380,6380,0
20230711,174700,3169270140,6380,6380,6380,6380,0
20230711,174600,3169270140,6380,6380,6380,6380,0
20230711,174500,3169270140,6380,6380,6380,6380,0
20230711,174400,3169270140,6380,6380,6380,6380,0
20230711,174300,3169270140,6380,6380,6380,6380,0
20230711,174200,3169270140,6380,6380,6380,6380,0
20230711,174100,3169270140,6380,6380,6380,6380,0
20230711,174000,3169270140,6380,6380,6380,6380,0
20230711,173900,3169270140,6380,6380,6380,6380,0
20230711,173800,3169270140,6380,6380,6380,6380,0
20230711,173700,3169270140,6380,6380,6380,6380,0
20230711,173600,3169270140,6380,6380,6380,6380,0
20230711,173500,3169270140,6380,6380,6380,6380,0
20230711,173400,3169270140,6380,6380,6380,6380,0
20230711,173300,3169270140,6380,6380,6380,6380,0
20230711,173200,3169270140,6380,6380,6380,6380,0
20230711,173100,3169270140,6380,6380,6380,6380,14320
20230711,173000,3169270140,6380,6380,6380,6380,0
20230711,172900,3169270140,6380,6380,6380,6380,0
20230711,172800,3169270140,6380,6380,6380,6380,0
20230711,172700,3169270140,6380,6380,6380,6380,0
20230711,172600,3169270140,6380,6380,6380,6380,0
20230711,172500,3169270140,6380,6380,6380,6380,0
20230711,172400,3169270140,6380,6380,6380,6380,0
20230711,172300,3169270140,6380,6380,6380,6380,0
20230711,172200,3169270140,6380,6380,6380,6380,0
20230711,172100,3169270140,6380,6380,6380,6380,0
20230711,172000,3169270140,6380,6380,6380,6380,0
20230711,171900,3169270140,6380,6380,6380,6380,0
20230711,171800,3169270140,6380,6380,6380,6380,0
20230711,171700,3169270140,6380,6380,6380,6380,0
20230711,171600,3169270140,6380,6380,6380,6380,0
20230711,171500,3169270140,6380,6380,6380,6380,0
20230711,171400,3169270140,6380,6380,6380,6380,0
20230711,171300,3169270140,6380,6380,6380,6380,0
20230711,171200,3169270140,6380,6380,6380,6380,0
20230711,171100,3169270140,6380,6380,6380,6380,0
20230711,171000,3169270140,6380,6380,6380,6380,0
20230711,170900,3169270140,6380,6380,6380,6380,0
20230711,170800,3169270140,6380,6380,6380,6380,0
20230711,170700,3169270140,6380,6380,6380,6380,0
20230711,170600,3169270140,6380,6380,6380,6380,0
20230711,170500,3169270140,6380,6380,6380,6380,0
20230711,170400,3169270140,6380,6380,6380,6380,0
20230711,170300,3169270140,6380,6380,6380,6380,0
20230711,170200,3169270140,6380,6380,6380,6380,0
20230711,170100,3169270140,6380,6380,6380,6380,14320
20230711,170000,3169270140,6380,6380,6380,6380,0
20230711,165900,3169270140,6380,6380,6380,6380,0
20230711,165800,3169270140,6380,6380,6380,6380,0
20230711,165700,3169270140,6380,6380,6380,6380,0
20230711,165600,3169270140,6380,6380,6380,6380,0
20230711,165500,3169270140,6380,6380,6380,6380,0
20230711,165400,3169270140,6380,6380,6380,6380,0
20230711,165300,3169270140,6380,6380,6380,6380,0
20230711,165200,3169270140,6380,6380,6380,6380,0
20230711,165100,3169270140,6380,6380,6380,6380,0
20230711,165000,3169270140,6380,6380,6380,6380,0
20230711,164900,3169270140,6380,6380,6380,6380,0
20230711,164800,3169270140,6380,6380,6380,6380,0
20230711,164700,3169270140,6380,6380,6380,6380,0
20230711,164600,3169270140,6380,6380,6380,6380,0
20230711,164500,3169270140,6380,6380,6380,6380,0
20230711,164400,3169270140,6380,6380,6380,6380,0
20230711,164300,3169270140,6380,6380,6380,6380,0
20230711,164200,3169270140,6380,6380,6380,6380,0
20230711,164100,3169270140,6380,6380,6380,6380,0
20230711,164000,3169270140,6380,6380,6380,6380,0
20230711,163900,3169270140,6380,6380,6380,6380,0
20230711,163800,3169270140,6380,6380,6380,6380,0
20230711,163700,3169270140,6380,6380,6380,6380,0
20230711,163600,3169270140,6380,6380,6380,6380,0
20230711,163500,3169270140,6380,6380,6380,6380,0
20230711,163400,3169270140,6380,6380,6380,6380,0
20230711,163300,3169270140,6380,6380,6380,6380,0
20230711,163200,3169270140,6380,6380,6380,6380,0
20230711,163100,3169270140,6380,6380,6380,6380,14320
20230711,163000,3169270140,6380,6380,6380,6380,0
20230711,162900,3169270140,6380,6380,6380,6380,0
20230711,162800,3169270140,6380,6380,6380,6380,0
20230711,162700,3169270140,6380,6380,6380,6380,0
20230711,162600,3169270140,6380,6380,6380,6380,0
20230711,162500,3169270140,6380,6380,6380,6380,0
20230711,162400,3169270140,6380,6380,6380,6380,0
20230711,162300,3169270140,6380,6380,6380,6380,0
20230711,162200,3169270140,6380,6380,6380,6380,0
20230711,162100,3169270140,6380,6380,6380,6380,0
20230711,162000,3169270140,6380,6380,6380,6380,0
20230711,161900,3169270140,6380,6380,6380,6380,0
20230711,161800,3169270140,6380,6380,6380,6380,0
20230711,161700,3169270140,6380,6380,6380,6380,0
20230711,161600,3169270140,6380,6380,6380,6380,0
20230711,161500,3169270140,6380,6380,6380,6380,0
20230711,161400,3169270140,6380,6380,6380,6380,0
20230711,161300,3169270140,6380,6380,6380,6380,0
20230711,161200,3169270140,6380,6380,6380,6380,0
20230711,161100,3169270140,6380,6380,6380,6380,0
20230711,161000,3169270140,6380,6380,6380,6380,0
20230711,160900,3169270140,6380,6380,6380,6380,0
20230711,160800,3169270140,6380,6380,6380,6380,0
20230711,160700,3169270140,6380,6380,6380,6380,0
20230711,160600,3169270140,6380,6380,6380,6380,0
20230711,160500,3169270140,6380,6380,6380,6380,0
20230711,160400,3169270140,6380,6380,6380,6380,0
20230711,160300,3169270140,6380,6380,6380,6380,0
20230711,160200,3169270140,6380,6380,6380,6380,0
20230711,160100,3169270140,6380,6380,6380,6380,14320
20230711,160000,3169270140,6380,6380,6380,6380,0
20230711,155900,3169270140,6380,6380,6380,6380,0
20230711,155800,3169270140,6380,6380,6380,6380,0
20230711,155700,3169270140,6380,6380,6380,6380,0
20230711,155600,3169270140,6380,6380,6380,6380,0
20230711,155500,3169270140,6380,6380,6380,6380,0
20230711,155400,3169270140,6380,6380,6380,6380,0
20230711,155300,3169270140,6380,6380,6380,6380,0
20230711,155200,3169270140,6380,6380,6380,6380,0
20230711,155100,3169270140,6380,6380,6380,6380,0
20230711,155000,3169270140,6380,6380,6380,6380,0
20230711,154900,3169270140,6380,6380,6380,6380,0
20230711,154800,3169270140,6380,6380,6380,6380,0
20230711,154700,3169270140,6380,6380,6380,6380,0
20230711,154600,3169270140,6380,6380,6380,6380,0
20230711,154500,3169270140,6380,6380,6380,6380,0
20230711,154400,3169270140,6380,6380,6380,6380,0
20230711,154300,3169270140,6380,6380,6380,6380,0
20230711,154200,3169270140,6380,6380,6380,6380,0
20230711,154100,3169270140,6380,6380,6380,6380,0
20230711,154000,3169270140,6380,6380,6380,6380,0
20230711,153900,3169270140,6380,6380,6380,6380,0
20230711,153800,3169270140,6380,6380,6380,6380,0
20230711,153700,3169270140,6380,6380,6380,6380,0
20230711,153600,3169270140,6380,6380,6380,6380,0
20230711,153500,3169270140,6380,6380,6380,6380,0
20230711,153400,3169270140,6380,6380,6380,6380,0
20230711,153300,3169270140,6380,6380,6380,6380,0
20230711,153200,3169270140,6380,6380,6380,6380,0
20230711,153100,3169270140,6380,6380,6380,6380,14320
20230711,153000,3169270140,6380,6380,6380,6380,14320
20230711,152900,3077908540,6330,6330,6330,6330,0
20230711,152800,3077908540,6330,6330,6330,6330,0
20230711,152700,3077908540,6330,6330,6330,6330,0
20230711,152600,3077908540,6330,6330,6330,6330,0
20230711,152500,3077908540,6330,6330,6330,6330,0
20230711,152400,3077908540,6330,6330,6330,6330,0
20230711,152300,3077908540,6330,6330,6330,6330,0
20230711,152200,3077908540,6330,6330,6330,6330,0
20230711,152100,3077908540,6330,6330,6330,6330,0
20230711,152000,3077908540,6330,6330,6330,6330,0
20230711,151900,3077908540,6330,6320,6330,6310,745
20230711,151800,3073196470,6320,6320,6330,6320,1663
20230711,151700,3062679360,6330,6310,6330,6310,1258
20230711,151600,3054722610,6310,6310,6310,6310,1662
20230711,151500,3044235390,6310,6320,6320,6310,1020
20230711,151400,3037789010,6320,6320,6320,6320,79
20230711,151300,3037289730,6310,6320,6320,6310,4
20230711,151200,3037264480,6310,6310,6320,6310,69
20230711,151100,3036829060,6310,6320,6320,6310,161
20230711,151000,3035811550,6320,6300,6320,6300,3444
20230711,150900,3014070580,6290,6300,6300,6290,357
20230711,150800,3011824980,6300,6300,6300,6300,0
20230711,150700,3011824980,6300,6300,6300,6300,18
20230711,150600,3011711580,6290,6290,6290,6290,369
20230711,150500,3009390570,6290,6300,6300,6290,72
20230711,150400,3008937040,6300,6300,6300,6300,150
20230711,150300,3007992040,6310,6300,6310,6300,86
20230711,150200,3007449400,6310,6290,6310,6280,66
20230711,150100,3007033280,6290,6290,6290,6290,291
20230711,150000,3005202890,6280,6290,6290,6280,364
20230711,145900,3002913940,6290,6290,6290,6290,0
20230711,145800,3002913940,6290,6290,6290,6290,34
20230711,145700,3002700080,6290,6290,6290,6290,0
20230711,145600,3002700080,6290,6290,6290,6290,773
20230711,145500,2997837910,6300,6290,6310,6290,311
20230711,145400,2995875530,6310,6290,6310,6290,147
20230711,145300,2994949460,6290,6300,6300,6290,50
20230711,145200,2994634470,6290,6300,6300,6290,137
20230711,145100,2993772440,6300,6300,6300,6300,22
20230711,145000,2993633840,6300,6300,6300,6300,30
20230711,144900,2993444840,6300,6300,6300,6300,216
20230711,144800,2992084040,6290,6290,6290,6290,128
20230711,144700,2991278920,6280,6280,6280,6280,200
20230711,144600,2990022920,6270,6280,6280,6270,339
20230711,144500,2987894030,6290,6280,6290,6280,932
20230711,144400,2982031780,6290,6260,6290,6260,485
20230711,144300,2978986760,6270,6270,6270,6260,81
20230711,144200,2978479680,6280,6280,6280,6280,0
20230711,144100,2978479680,6280,6280,6280,6280,700
20230711,144000,2974083680,6260,6270,6270,6260,92
20230711,143900,2973507600,6280,6270,6280,6270,28
20230711,143800,2973331940,6280,6280,6280,6280,301
20230711,143700,2971441660,6260,6280,6280,6240,2013
20230711,143600,2958852000,6240,6280,6280,6240,1541
20230711,143500,2949223370,6290,6270,6290,6260,459
20230711,143400,2946341610,6290,6300,6310,6270,2398
20230711,143300,2931259170,6300,6300,6300,6300,1414
20230711,143200,2922350970,6300,6300,6300,6300,1
20230711,143100,2922344670,6260,6290,6290,6260,2346
20230711,143000,2907657600,6300,6300,6300,6300,29
20230711,142900,2907474900,6300,6260,6300,6260,1164
20230711,142800,2900152940,6290,6290,6290,6290,175
20230711,142700,2899052190,6290,6300,6300,6290,1545
20230711,142600,2889332640,6300,6290,6300,6290,87
20230711,142500,2888784590,6290,6290,6310,6290,970
20230711,142400,2882678960,6290,6250,6290,6230,1251
20230711,142300,2874872270,6250,6250,6270,6240,1610
20230711,142200,2864795170,6240,6350,6350,6240,9979
20230711,142100,2801821360,6340,6350,6370,6340,3638
20230711,142000,2778704420,6370,6370,6380,6350,3980
20230711,141900,2753416910,6380,6370,6390,6360,11111
20230711,141800,2682620040,6360,6360,6360,6360,0
20230711,141700,2682620040,6360,6350,6360,6350,3557
20230711,141600,2660003680,6350,6330,6350,6330,9306
20230711,141500,2601015330,6330,6330,6330,6320,451
20230711,141400,2598164500,6330,6320,6330,6320,1177
20230711,141300,2590714850,6310,6320,6330,6310,3333
20230711,141200,2569634940,6320,6290,6330,6290,10026
20230711,141100,2506467160,6290,6280,6290,6280,51
20230711,141000,2506146510,6280,6280,6280,6280,1
20230711,140900,2506140230,6280,6280,6290,6270,249
20230711,140800,2504576480,6280,6270,6280,6270,2332
20230711,140700,2489931540,6280,6270,6280,6270,202
20230711,140600,2488663000,6270,6270,6280,6270,7
20230711,140500,2488619080,6270,6270,6270,6270,5
20230711,140400,2488587730,6280,6270,6280,6270,925
20230711,140300,2482787960,6280,6280,6280,6270,2049
20230711,140200,2469940240,6280,6280,6280,6280,15
20230711,140100,2469846040,6280,6270,6280,6240,1961
20230711,140000,2457608030,6240,6250,6260,6240,517
20230711,135900,2454374090,6250,6270,6270,6250,451
20230711,135800,2451553210,6270,6270,6270,6270,0
20230711,135700,2451553210,6270,6280,6280,6270,166
20230711,135600,2450510780,6280,6280,6280,6280,3
20230711,135500,2450491940,6290,6280,6290,6260,5511
20230711,135400,2415990820,6290,6290,6290,6290,459
20230711,135300,2413103710,6290,6270,6290,6270,3198
20230711,135200,2393012100,6270,6280,6280,6270,218
20230711,135100,2391644350,6280,6280,6300,6250,6604
20230711,135000,2350149320,6280,6280,6290,6250,8169
20230711,134900,2298845620,6280,6270,6280,6240,11894
20230711,134800,2224462150,6270,6240,6270,6240,3726
20230711,134700,2201190550,6240,6230,6250,6230,6223
20230711,134600,2162311540,6230,6200,6260,6200,14043
20230711,134500,2074701580,6190,6190,6200,6190,6411
20230711,134400,2034982470,6190,6190,6190,6190,2843
20230711,134300,2017384300,6200,6190,6200,6190,240
20230711,134200,2015898560,6190,6190,6200,6190,8827
20230711,134100,1961221290,6190,6180,6190,6180,2531
20230711,134000,1945561750,6190,6190,6200,6190,3638
20230711,133900,1923042380,6200,6190,6200,6190,270
20230711,133800,1921370460,6180,6180,6200,6180,837
20230711,133700,1916196680,6180,6170,6180,6170,1720
20230711,133600,1905567570,6160,6140,6160,6140,1785
20230711,133500,1894589820,6150,6150,6150,6140,716
20230711,133400,1890190230,6130,6150,6150,6130,1139
20230711,133300,1883196940,6150,6170,6170,6140,5548
20230711,133200,1849064000,6170,6170,6190,6160,1050
20230711,133100,1842590480,6170,6170,6170,6170,900
20230711,133000,1837037480,6180,6170,6180,6170,10
20230711,132900,1836975750,6170,6180,6180,6170,171
20230711,132800,1835919970,6180,6180,6190,6180,557
20230711,132700,1832477700,6190,6190,6190,6190,410
20230711,132600,1829939800,6200,6200,6200,6200,1
20230711,132500,1829933600,6190,6190,6190,6190,159
20230711,132400,1828949390,6200,6210,6210,6200,1621
20230711,132300,1818898400,6210,6200,6210,6190,14496
20230711,132200,1729027580,6200,6180,6200,6180,1999
20230711,132100,1716658420,6180,6180,6190,6180,847
20230711,132000,1711422960,6180,6170,6180,6170,47
20230711,131900,1711132940,6180,6180,6180,6170,163
20230711,131800,1710125610,6180,6200,6200,6170,5442
20230711,131700,1676424620,6190,6170,6200,6170,9565
20230711,131600,1617305720,6160,6150,6160,6150,7048
20230711,131500,1573921810,6150,6150,6150,6150,1091
20230711,131400,1567212160,6150,6150,6150,6150,18
20230711,131300,1567101460,6140,6130,6140,6130,3531
20230711,131200,1545424420,6140,6130,6140,6120,1140
20230711,131100,1538434880,6140,6140,6140,6140,1
20230711,131000,1538428740,6130,6130,6130,6130,90
20230711,130900,1537877040,6140,6130,6140,6130,252
20230711,130800,1536332270,6130,6130,6130,6130,21
20230711,130700,1536203540,6140,6130,6140,6120,550
20230711,130600,1532832080,6140,6140,6140,6130,61
20230711,130500,1532458110,6140,6140,6140,6140,167
20230711,130400,1531432730,6140,6140,6140,6140,314
20230711,130300,1529504770,6140,6140,6140,6140,1
20230711,130200,1529498630,6140,6140,6140,6140,31
20230711,130100,1529308290,6140,6130,6140,6130,5291
20230711,130000,1496857980,6130,6120,6130,6120,4890
20230711,125900,1466919830,6120,6090,6120,6080,12813
20230711,125800,1388674940,6090,6090,6090,6080,50
20230711,125700,1388370450,6100,6100,6100,6100,0
20230711,125600,1388370450,6100,6100,6100,6100,5
20230711,125500,1388339950,6100,6100,6100,6100,0
20230711,125400,1388339950,6100,6090,6100,6090,80
20230711,125300,1387852740,6100,6100,6100,6100,0
20230711,125200,1387852740,6100,6100,6100,6090,136
20230711,125100,1387024340,6100,6100,6100,6100,0
20230711,125000,1387024340,6100,6100,6100,6100,0
20230711,124900,1387024340,6100,6090,6100,6050,831
20230711,124800,1381986420,6090,6090,6090,6090,900
20230711,124700,1376505420,6090,6090,6090,6050,1001
20230711,124600,1370437700,6100,6090,6100,6090,2
20230711,124500,1370425510,6090,6090,6090,6090,2
20230711,124400,1370413330,6090,6100,6100,6090,301
20230711,124300,1368577240,6100,6100,6100,6100,0
20230711,124200,1368577240,6100,6100,6100,6100,0
20230711,124100,1368577240,6100,6100,6100,6100,0
20230711,124000,1368577240,6100,6090,6100,6090,17
20230711,123900,1368473700,6100,6100,6100,6100,0
20230711,123800,1368473700,6100,6100,6100,6100,0
20230711,123700,1368473700,6100,6100,6100,6100,100
20230711,123600,1367863700,6100,6100,6100,6100,1
20230711,123500,1367857600,6090,6090,6090,6080,3435
20230711,123400,1346971280,6100,6100,6100,6100,0
20230711,123300,1346971280,6100,6100,6100,6100,187
20230711,123200,1345830580,6100,6100,6100,6100,0
20230711,123100,1345830580,6100,6090,6100,6090,51
20230711,123000,1345519490,6100,6090,6100,6090,6
20230711,122900,1345482940,6090,6090,6090,6090,0
20230711,122800,1345482940,6090,6090,6090,6090,30
20230711,122700,1345300240,6100,6100,6100,6100,90
20230711,122600,1344751240,6100,6100,6100,6100,1
20230711,122500,1344745140,6090,6080,6100,6080,1822
20230711,122400,1333643160,6080,6050,6080,6040,1718
20230711,122300,1323204410,6050,6050,6050,6050,105
20230711,122200,1322569160,6050,6060,6060,6050,1225
20230711,122100,1315154310,6060,6060,6060,6060,1
20230711,122000,1315148250,6070,6070,6070,6070,0
20230711,121900,1315148250,6070,6070,6070,6070,18
20230711,121800,1315038990,6080,6080,6080,6080,11
20230711,121700,1314972110,6080,6050,6080,6030,836
20230711,121600,1309903890,6060,6060,6060,6060,10
20230711,121500,1309843290,6060,6060,6060,6060,0
20230711,121400,1309843290,6060,6060,6060,6060,0
20230711,121300,1309843290,6060,6060,6060,6060,1
20230711,121200,1309837230,6030,6050,6050,6030,43
20230711,121100,1309577810,6060,6060,6060,6060,0
20230711,121000,1309577810,6060,6060,6060,6060,2
20230711,120900,1309565690,6070,6070,6070,6070,4
20230711,120800,1309541410,6070,6070,6070,6070,0
20230711,120700,1309541410,6070,6070,6070,6070,0
20230711,120600,1309541410,6070,6070,6070,6070,1
20230711,120500,1309535340,6060,6060,6060,6060,1
20230711,120400,1309529280,6070,6070,6070,6070,0
20230711,120300,1309529280,6070,6070,6070,6070,0
20230711,120200,1309529280,6070,6070,6070,6000,8000
20230711,120100,1261414660,6070,6070,6070,6070,1
20230711,120000,1261408590,6080,6050,6080,6040,781
20230711,115900,1256683520,6050,6060,6080,6050,1006
20230711,115800,1250589180,6060,6080,6080,6060,216
20230711,115700,1249280090,6090,6090,6090,6090,0
20230711,115600,1249280090,6090,6090,6090,6090,0
20230711,115500,1249280090,6090,6090,6090,6090,0
20230711,115400,1249280090,6090,6080,6090,6080,107
20230711,115300,1248629450,6080,6080,6080,6080,0
20230711,115200,1248629450,6080,6060,6080,6060,19
20230711,115100,1248514280,6070,6070,6070,6070,1
20230711,115000,1248508210,6080,6080,6080,6080,250
20230711,114900,1246988210,6080,6080,6080,6080,18
20230711,114800,1246878770,6080,6080,6080,6080,0
20230711,114700,1246878770,6080,6080,6080,6080,0
20230711,114600,1246878770,6080,6080,6080,6080,0
20230711,114500,1246878770,6080,6080,6080,6080,44
20230711,114400,1246611250,6080,6080,6080,6080,0
20230711,114300,1246611250,6080,6090,6090,6020,5049
20230711,114200,1216166350,6100,6090,6100,6090,2
20230711,114100,1216154160,6100,6100,6100,6090,38
20230711,114000,1215922660,6050,6100,6100,6050,53
20230711,113900,1215599640,6100,6100,6100,6100,0
20230711,113800,1215599640,6100,6100,6100,6060,5053
20230711,113700,1184967950,6100,6100,6100,6100,1
20230711,113600,1184961850,6060,6100,6100,6060,2065
20230711,113500,1172411900,6100,6100,6100,6100,0
20230711,113400,1172411900,6100,6100,6100,6100,1
20230711,113300,1172405800,6100,6100,6100,6090,11
20230711,113200,1172338720,6100,6100,6100,6090,353
20230711,113100,1170185770,6100,6090,6100,6090,17
20230711,113000,1170082080,6100,6100,6100,6100,0
20230711,112900,1170082080,6100,6110,6110,6100,672
20230711,112800,1165982730,6110,6110,6110,6110,74
20230711,112700,1165530590,6110,6120,6120,6100,801
20230711,112600,1160630420,6110,6100,6110,6100,10142
20230711,112500,1098752730,6100,6100,6100,6100,1945
20230711,112400,1086888230,6100,6100,6100,6090,395
20230711,112300,1084479040,6100,6090,6100,6090,3860
20230711,112200,1060970890,6090,6090,6090,6080,2097
20230711,112100,1048200260,6090,6060,6090,6060,9318
20230711,112000,991634540,6060,6060,6060,6050,587
20230711,111900,988082820,6050,6050,6060,6050,137
20230711,111800,987253700,6050,6050,6050,6050,199
20230711,111700,986049750,6050,6050,6050,6050,1763
20230711,111600,975383600,6050,6050,6050,6050,0
20230711,111500,975383600,6050,6040,6050,6040,135
20230711,111400,974567850,6050,6050,6050,6050,1000
20230711,111300,968517850,6050,6050,6050,6050,37
20230711,111200,968294000,6050,6040,6050,6040,3878
20230711,111100,944842630,6030,6040,6040,6030,435
20230711,111000,942219570,6040,6040,6040,6040,0
20230711,110900,942219570,6040,6040,6040,6040,7
20230711,110800,942177290,6050,6050,6050,6050,0
20230711,110700,942177290,6050,6050,6050,6050,165
20230711,110600,941179040,6050,6050,6050,6050,0
20230711,110500,941179040,6050,6050,6050,6050,94
20230711,110400,940610340,6060,6040,6060,6040,3666
20230711,110300,918446580,6040,6030,6040,6030,132
20230711,110200,917650520,6030,6020,6030,6020,308
20230711,110100,915794630,6020,6010,6020,6010,98
20230711,110000,915205550,6010,6010,6010,6010,0
20230711,105900,915205550,6010,6010,6010,6010,0
20230711,105800,915205550,6010,6000,6010,5990,1452
20230711,105700,906500220,6020,6020,6020,6020,0
20230711,105600,906500220,6020,6020,6020,6020,1
20230711,105500,906494200,6020,6020,6020,6020,10
20230711,105400,906434000,6000,6000,6000,6000,1000
20230711,105300,900434000,6000,6030,6030,6000,2250
20230711,105200,886918970,6030,6030,6030,6030,0
20230711,105100,886918970,6030,6030,6030,6030,27
20230711,105000,886756160,6030,6010,6030,6010,2201
20230711,104900,873525940,6010,6010,6010,6010,0
20230711,104800,873525940,6010,6010,6010,6010,0
20230711,104700,873525940,6010,6010,6010,6010,0
20230711,104600,873525940,6010,6010,6010,6010,51
20230711,104500,873219430,6000,6000,6000,6000,0
20230711,104400,873219430,6000,6000,6000,6000,3
20230711,104300,873201430,6000,6000,6000,6000,0
20230711,104200,873201430,6000,6000,6000,6000,0
20230711,104100,873201430,6000,6000,6000,6000,0
20230711,104000,873201430,6000,6000,6000,6000,0
20230711,103900,873201430,6000,6000,6000,6000,0
20230711,103800,873201430,6000,6000,6000,6000,0
20230711,103700,873201430,6000,6000,6000,6000,50
20230711,103600,872901430,6010,6010,6010,6010,0
20230711,103500,872901430,6010,6010,6010,6010,0
20230711,103400,872901430,6010,6010,6010,6010,0
20230711,103300,872901430,6010,6000,6010,6000,100
20230711,103200,872300980,6000,6000,6000,6000,151
20230711,103100,871394980,6000,6000,6000,6000,0
20230711,103000,871394980,6000,6000,6000,6000,1
20230711,102900,871388980,6000,6000,6000,6000,61
20230711,102800,871022980,6000,6000,6000,6000,19
20230711,102700,870908980,6000,6000,6000,6000,0
20230711,102600,870908980,6000,5980,6000,5980,2
20230711,102500,870897000,5980,5980,5980,5980,0
20230711,102400,870897000,5980,5990,5990,5980,1085
20230711,102300,864408030,6000,6000,6000,6000,1671
20230711,102200,854382030,6010,6010,6010,6010,0
20230711,102100,854382030,6010,6010,6010,6010,0
20230711,102000,854382030,6010,6010,6010,6010,61
20230711,101900,854015420,6000,6010,6010,6000,1460
20230711,101800,845255380,6010,6010,6010,6010,82
20230711,101700,844762560,6010,6010,6010,6010,0
20230711,101600,844762560,6010,6010,6010,6010,2
20230711,101500,844750540,6010,6010,6010,6010,520
20230711,101400,841625340,6010,6010,6010,6010,0
20230711,101300,841625340,6010,6020,6020,6010,115
20230711,101200,840933320,6030,6030,6030,6030,147
20230711,101100,840046910,6020,6030,6030,6020,130
20230711,101000,839264260,6020,6020,6020,6020,119
20230711,100900,838547880,6000,6000,6010,6000,316
20230711,100800,836650880,6010,6010,6010,6010,1
20230711,100700,836644870,6000,6000,6000,6000,84
20230711,100600,836140870,6000,5990,6000,5990,263
20230711,100500,834563880,5980,5990,5990,5970,27
20230711,100400,834402220,5990,5980,5990,5970,790
20230711,100300,829675220,5970,5990,5990,5970,991
20230711,100200,823753620,5980,5980,5980,5980,2968
20230711,100100,806004980,5970,6000,6000,5970,2690
20230711,100000,789904200,6010,6020,6020,6010,15
20230711,095900,789813990,6030,6020,6030,6020,331
20230711,095800,787819760,6030,6010,6030,6010,526
20230711,095700,784650080,6030,6030,6030,6030,2
20230711,095600,784638020,6030,6030,6030,6030,1
20230711,095500,784631990,6000,6020,6030,6000,5449
20230711,095400,751918380,6030,6050,6050,6030,1889
20230711,095300,740523060,6050,6050,6050,6050,0
20230711,095200,740523060,6050,6040,6050,6040,428
20230711,095100,737936770,6050,6050,6050,6050,1024
20230711,095000,731741570,6050,6050,6060,6040,2381
20230711,094900,717334690,6050,6050,6050,6040,184
20230711,094800,716222490,6040,6050,6050,6040,662
20230711,094700,712219950,6070,6060,6070,6040,2311
20230711,094600,698236970,6070,6080,6090,6070,727
20230711,094500,693817740,6090,6080,6090,6030,2371
20230711,094400,679406350,6080,6060,6090,6060,4890
20230711,094300,649691010,6020,6060,6070,6020,2814
20230711,094200,632651100,6060,6050,6060,6050,4289
20230711,094100,606679790,6040,6050,6070,6040,2656
20230711,094000,590609830,6050,6050,6050,6050,101
20230711,093900,589998780,6070,6000,6070,6000,15125
20230711,093800,498403670,6040,6010,6040,6010,325
20230711,093700,496445770,6000,6000,6000,6000,1
20230711,093600,496439770,6000,6010,6010,6000,333
20230711,093500,494438450,6010,6020,6020,6010,1221
20230711,093400,487093810,6010,6020,6020,6000,31
20230711,093300,486907400,6000,5990,6000,5990,297
20230711,093200,485125410,5990,5990,5990,5990,0
20230711,093100,485125410,5990,5990,5990,5990,0
20230711,093000,485125410,5990,5990,5990,5990,0
20230711,092900,485125410,5990,6000,6000,5990,51
20230711,092800,484819510,6000,6010,6010,6000,1001
20230711,092700,478812570,6010,6030,6050,6010,3999
20230711,092600,454689340,6030,6020,6030,6020,1693
20230711,092500,444492860,6000,5980,6000,5980,2031
20230711,092400,432328460,5980,5980,5980,5980,400
20230711,092300,429936460,5980,5950,5980,5950,498
20230711,092200,426965930,5930,5930,5930,5930,25
20230711,092100,426817680,5910,5910,5910,5910,0
20230711,092000,426817680,5910,5920,5920,5910,3000
20230711,091900,409075330,5920,5910,5920,5910,365
20230711,091800,406915830,5910,5910,5910,5900,3097
20230711,091700,388642170,5930,5910,5930,5900,1332
20230711,091600,380748330,5930,5910,5940,5900,820
20230711,091500,375891660,5910,5910,5930,5910,259
20230711,091400,374359970,5910,5920,5970,5910,896
20230711,091300,369055260,5910,5970,5970,5910,1182
20230711,091200,362032280,5970,5970,5970,5970,31
20230711,091100,361847210,5970,5970,5970,5860,2229
20230711,091000,348607620,5980,6000,6000,5980,3989
20230711,090900,324719210,6020,6030,6030,5990,4969
20230711,090800,294849040,6030,6020,6050,6020,15613
20230711,090700,200606650,6020,6000,6040,5980,5694
20230711,090600,166432720,6000,5960,6000,5940,10553
20230711,090500,103324360,5960,5910,5970,5910,5367
20230711,090400,71356300,5910,5890,5910,5880,3132
20230711,090300,52884470,5890,5900,5900,5880,5769
20230711,090200,18927600,5900,5890,5900,5890,196
20230711,090100,17771850,5830,5810,5830,5810,2073
20230711,090000,5697500,5800,5790,5800,5790,984