stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201700,3760246080,6250,6250,6250,6250,8060
20230717,201600,3760246080,6250,6250,6250,6250,0
20230717,201500,3760246080,6250,6250,6250,6250,0
20230717,201400,3760246080,6250,6250,6250,6250,0
20230717,201300,3760246080,6250,6250,6250,6250,0
20230717,201200,3760246080,6250,6250,6250,6250,0
20230717,201100,3760246080,6250,6250,6250,6250,0
20230717,201000,3760246080,6250,6250,6250,6250,0
20230717,200900,3760246080,6250,6250,6250,6250,0
20230717,200800,3760246080,6250,6250,6250,6250,0
20230717,200700,3760246080,6250,6250,6250,6250,0
20230717,200600,3760246080,6250,6250,6250,6250,0
20230717,200500,3760246080,6250,6250,6250,6250,0
20230717,200400,3760246080,6250,6250,6250,6250,0
20230717,200300,3760246080,6250,6250,6250,6250,0
20230717,200200,3760246080,6250,6250,6250,6250,0
20230717,200100,3760246080,6250,6250,6250,6250,0
20230717,200000,3760246080,6250,6250,6250,6250,0
20230717,195900,3760246080,6250,6250,6250,6250,0
20230717,195800,3760246080,6250,6250,6250,6250,0
20230717,195700,3760246080,6250,6250,6250,6250,0
20230717,195600,3760246080,6250,6250,6250,6250,0
20230717,195500,3760246080,6250,6250,6250,6250,0
20230717,195400,3760246080,6250,6250,6250,6250,0
20230717,195300,3760246080,6250,6250,6250,6250,0
20230717,195200,3760246080,6250,6250,6250,6250,0
20230717,195100,3760246080,6250,6250,6250,6250,0
20230717,195000,3760246080,6250,6250,6250,6250,0
20230717,194900,3760246080,6250,6250,6250,6250,0
20230717,194800,3760246080,6250,6250,6250,6250,0
20230717,194700,3760246080,6250,6250,6250,6250,8060
20230717,194600,3760246080,6250,6250,6250,6250,0
20230717,194500,3760246080,6250,6250,6250,6250,0
20230717,194400,3760246080,6250,6250,6250,6250,0
20230717,194300,3760246080,6250,6250,6250,6250,0
20230717,194200,3760246080,6250,6250,6250,6250,0
20230717,194100,3760246080,6250,6250,6250,6250,0
20230717,194000,3760246080,6250,6250,6250,6250,0
20230717,193900,3760246080,6250,6250,6250,6250,0
20230717,193800,3760246080,6250,6250,6250,6250,0
20230717,193700,3760246080,6250,6250,6250,6250,0
20230717,193600,3760246080,6250,6250,6250,6250,0
20230717,193500,3760246080,6250,6250,6250,6250,0
20230717,193400,3760246080,6250,6250,6250,6250,0
20230717,193300,3760246080,6250,6250,6250,6250,0
20230717,193200,3760246080,6250,6250,6250,6250,0
20230717,193100,3760246080,6250,6250,6250,6250,0
20230717,193000,3760246080,6250,6250,6250,6250,0
20230717,192900,3760246080,6250,6250,6250,6250,0
20230717,192800,3760246080,6250,6250,6250,6250,0
20230717,192700,3760246080,6250,6250,6250,6250,0
20230717,192600,3760246080,6250,6250,6250,6250,0
20230717,192500,3760246080,6250,6250,6250,6250,0
20230717,192400,3760246080,6250,6250,6250,6250,0
20230717,192300,3760246080,6250,6250,6250,6250,0
20230717,192200,3760246080,6250,6250,6250,6250,0
20230717,192100,3760246080,6250,6250,6250,6250,0
20230717,192000,3760246080,6250,6250,6250,6250,0
20230717,191900,3760246080,6250,6250,6250,6250,0
20230717,191800,3760246080,6250,6250,6250,6250,0
20230717,191700,3760246080,6250,6250,6250,6250,8060
20230717,191600,3760246080,6250,6250,6250,6250,0
20230717,191500,3760246080,6250,6250,6250,6250,0
20230717,191400,3760246080,6250,6250,6250,6250,0
20230717,191300,3760246080,6250,6250,6250,6250,0
20230717,191200,3760246080,6250,6250,6250,6250,0
20230717,191100,3760246080,6250,6250,6250,6250,0
20230717,191000,3760246080,6250,6250,6250,6250,0
20230717,190900,3760246080,6250,6250,6250,6250,0
20230717,190800,3760246080,6250,6250,6250,6250,0
20230717,190700,3760246080,6250,6250,6250,6250,0
20230717,190600,3760246080,6250,6250,6250,6250,0
20230717,190500,3760246080,6250,6250,6250,6250,0
20230717,190400,3760246080,6250,6250,6250,6250,0
20230717,190300,3760246080,6250,6250,6250,6250,0
20230717,190200,3760246080,6250,6250,6250,6250,0
20230717,190100,3760246080,6250,6250,6250,6250,0
20230717,190000,3760246080,6250,6250,6250,6250,0
20230717,185900,3760246080,6250,6250,6250,6250,0
20230717,185800,3760246080,6250,6250,6250,6250,0
20230717,185700,3760246080,6250,6250,6250,6250,0
20230717,185600,3760246080,6250,6250,6250,6250,0
20230717,185500,3760246080,6250,6250,6250,6250,0
20230717,185400,3760246080,6250,6250,6250,6250,0
20230717,185300,3760246080,6250,6250,6250,6250,0
20230717,185200,3760246080,6250,6250,6250,6250,0
20230717,185100,3760246080,6250,6250,6250,6250,0
20230717,185000,3760246080,6250,6250,6250,6250,0
20230717,184900,3760246080,6250,6250,6250,6250,0
20230717,184800,3760246080,6250,6250,6250,6250,0
20230717,184700,3760246080,6250,6250,6250,6250,8060
20230717,184600,3760246080,6250,6250,6250,6250,0
20230717,184500,3760246080,6250,6250,6250,6250,0
20230717,184400,3760246080,6250,6250,6250,6250,0
20230717,184300,3760246080,6250,6250,6250,6250,0
20230717,184200,3760246080,6250,6250,6250,6250,0
20230717,184100,3760246080,6250,6250,6250,6250,0
20230717,184000,3760246080,6250,6250,6250,6250,0
20230717,183900,3760246080,6250,6250,6250,6250,0
20230717,183800,3760246080,6250,6250,6250,6250,0
20230717,183700,3760246080,6250,6250,6250,6250,0
20230717,183600,3760246080,6250,6250,6250,6250,0
20230717,183500,3760246080,6250,6250,6250,6250,0
20230717,183400,3760246080,6250,6250,6250,6250,0
20230717,183300,3760246080,6250,6250,6250,6250,0
20230717,183200,3760246080,6250,6250,6250,6250,0
20230717,183100,3760246080,6250,6250,6250,6250,0
20230717,183000,3760246080,6250,6250,6250,6250,0
20230717,182900,3760246080,6250,6250,6250,6250,0
20230717,182800,3760246080,6250,6250,6250,6250,0
20230717,182700,3760246080,6250,6250,6250,6250,0
20230717,182600,3760246080,6250,6250,6250,6250,0
20230717,182500,3760246080,6250,6250,6250,6250,0
20230717,182400,3760246080,6250,6250,6250,6250,0
20230717,182300,3760246080,6250,6250,6250,6250,0
20230717,182200,3760246080,6250,6250,6250,6250,0
20230717,182100,3760246080,6250,6250,6250,6250,0
20230717,182000,3760246080,6250,6250,6250,6250,0
20230717,181900,3760246080,6250,6250,6250,6250,0
20230717,181800,3760246080,6250,6250,6250,6250,0
20230717,181700,3760246080,6250,6250,6250,6250,8060
20230717,181600,3760246080,6250,6250,6250,6250,0
20230717,181500,3760246080,6250,6250,6250,6250,0
20230717,181400,3760246080,6250,6250,6250,6250,0
20230717,181300,3760246080,6250,6250,6250,6250,0
20230717,181200,3760246080,6250,6250,6250,6250,0
20230717,181100,3760246080,6250,6250,6250,6250,0
20230717,181000,3760246080,6250,6250,6250,6250,0
20230717,180900,3760246080,6250,6250,6250,6250,0
20230717,180800,3760246080,6250,6250,6250,6250,0
20230717,180700,3760246080,6250,6250,6250,6250,0
20230717,180600,3760246080,6250,6250,6250,6250,0
20230717,180500,3760246080,6250,6250,6250,6250,0
20230717,180400,3760246080,6250,6250,6250,6250,0
20230717,180300,3760246080,6250,6250,6250,6250,0
20230717,180200,3760246080,6250,6250,6250,6250,0
20230717,180100,3760246080,6250,6250,6250,6250,0
20230717,180000,3760246080,6250,6250,6250,6250,0
20230717,175900,3760246080,6250,6250,6250,6250,0
20230717,175800,3760246080,6250,6250,6250,6250,0
20230717,175700,3760246080,6250,6250,6250,6250,0
20230717,175600,3760246080,6250,6250,6250,6250,0
20230717,175500,3760246080,6250,6250,6250,6250,0
20230717,175400,3760246080,6250,6250,6250,6250,0
20230717,175300,3760246080,6250,6250,6250,6250,0
20230717,175200,3760246080,6250,6250,6250,6250,0
20230717,175100,3760246080,6250,6250,6250,6250,0
20230717,175000,3760246080,6250,6250,6250,6250,0
20230717,174900,3760246080,6250,6250,6250,6250,0
20230717,174800,3760246080,6250,6250,6250,6250,0
20230717,174700,3760246080,6250,6250,6250,6250,8060
20230717,174600,3760246080,6250,6250,6250,6250,0
20230717,174500,3760246080,6250,6250,6250,6250,0
20230717,174400,3760246080,6250,6250,6250,6250,0
20230717,174300,3760246080,6250,6250,6250,6250,0
20230717,174200,3760246080,6250,6250,6250,6250,0
20230717,174100,3760246080,6250,6250,6250,6250,0
20230717,174000,3760246080,6250,6250,6250,6250,0
20230717,173900,3760246080,6250,6250,6250,6250,0
20230717,173800,3760246080,6250,6250,6250,6250,0
20230717,173700,3760246080,6250,6250,6250,6250,0
20230717,173600,3760246080,6250,6250,6250,6250,0
20230717,173500,3760246080,6250,6250,6250,6250,0
20230717,173400,3760246080,6250,6250,6250,6250,0
20230717,173300,3760246080,6250,6250,6250,6250,0
20230717,173200,3760246080,6250,6250,6250,6250,0
20230717,173100,3760246080,6250,6250,6250,6250,0
20230717,173000,3760246080,6250,6250,6250,6250,0
20230717,172900,3760246080,6250,6250,6250,6250,0
20230717,172800,3760246080,6250,6250,6250,6250,0
20230717,172700,3760246080,6250,6250,6250,6250,0
20230717,172600,3760246080,6250,6250,6250,6250,0
20230717,172500,3760246080,6250,6250,6250,6250,0
20230717,172400,3760246080,6250,6250,6250,6250,0
20230717,172300,3760246080,6250,6250,6250,6250,0
20230717,172200,3760246080,6250,6250,6250,6250,0
20230717,172100,3760246080,6250,6250,6250,6250,0
20230717,172000,3760246080,6250,6250,6250,6250,0
20230717,171900,3760246080,6250,6250,6250,6250,0
20230717,171800,3760246080,6250,6250,6250,6250,0
20230717,171700,3760246080,6250,6250,6250,6250,8060
20230717,171600,3760246080,6250,6250,6250,6250,0
20230717,171500,3760246080,6250,6250,6250,6250,0
20230717,171400,3760246080,6250,6250,6250,6250,0
20230717,171300,3760246080,6250,6250,6250,6250,0
20230717,171200,3760246080,6250,6250,6250,6250,0
20230717,171100,3760246080,6250,6250,6250,6250,0
20230717,171000,3760246080,6250,6250,6250,6250,0
20230717,170900,3760246080,6250,6250,6250,6250,0
20230717,170800,3760246080,6250,6250,6250,6250,0
20230717,170700,3760246080,6250,6250,6250,6250,0
20230717,170600,3760246080,6250,6250,6250,6250,0
20230717,170500,3760246080,6250,6250,6250,6250,0
20230717,170400,3760246080,6250,6250,6250,6250,0
20230717,170300,3760246080,6250,6250,6250,6250,0
20230717,170200,3760246080,6250,6250,6250,6250,0
20230717,170100,3760246080,6250,6250,6250,6250,0
20230717,170000,3760246080,6250,6250,6250,6250,0
20230717,165900,3760246080,6250,6250,6250,6250,0
20230717,165800,3760246080,6250,6250,6250,6250,0
20230717,165700,3760246080,6250,6250,6250,6250,0
20230717,165600,3760246080,6250,6250,6250,6250,0
20230717,165500,3760246080,6250,6250,6250,6250,0
20230717,165400,3760246080,6250,6250,6250,6250,0
20230717,165300,3760246080,6250,6250,6250,6250,0
20230717,165200,3760246080,6250,6250,6250,6250,0
20230717,165100,3760246080,6250,6250,6250,6250,0
20230717,165000,3760246080,6250,6250,6250,6250,0
20230717,164900,3760246080,6250,6250,6250,6250,0
20230717,164800,3760246080,6250,6250,6250,6250,0
20230717,164700,3760246080,6250,6250,6250,6250,8060
20230717,164600,3760246080,6250,6250,6250,6250,0
20230717,164500,3760246080,6250,6250,6250,6250,0
20230717,164400,3760246080,6250,6250,6250,6250,0
20230717,164300,3760246080,6250,6250,6250,6250,0
20230717,164200,3760246080,6250,6250,6250,6250,0
20230717,164100,3760246080,6250,6250,6250,6250,0
20230717,164000,3760246080,6250,6250,6250,6250,0
20230717,163900,3760246080,6250,6250,6250,6250,0
20230717,163800,3760246080,6250,6250,6250,6250,0
20230717,163700,3760246080,6250,6250,6250,6250,0
20230717,163600,3760246080,6250,6250,6250,6250,0
20230717,163500,3760246080,6250,6250,6250,6250,0
20230717,163400,3760246080,6250,6250,6250,6250,0
20230717,163300,3760246080,6250,6250,6250,6250,0
20230717,163200,3760246080,6250,6250,6250,6250,0
20230717,163100,3760246080,6250,6250,6250,6250,0
20230717,163000,3760246080,6250,6250,6250,6250,0
20230717,162900,3760246080,6250,6250,6250,6250,0
20230717,162800,3760246080,6250,6250,6250,6250,0
20230717,162700,3760246080,6250,6250,6250,6250,0
20230717,162600,3760246080,6250,6250,6250,6250,0
20230717,162500,3760246080,6250,6250,6250,6250,0
20230717,162400,3760246080,6250,6250,6250,6250,0
20230717,162300,3760246080,6250,6250,6250,6250,0
20230717,162200,3760246080,6250,6250,6250,6250,0
20230717,162100,3760246080,6250,6250,6250,6250,0
20230717,162000,3760246080,6250,6250,6250,6250,0
20230717,161900,3760246080,6250,6250,6250,6250,0
20230717,161800,3760246080,6250,6250,6250,6250,0
20230717,161700,3760246080,6250,6250,6250,6250,8060
20230717,161600,3760246080,6250,6250,6250,6250,0
20230717,161500,3760246080,6250,6250,6250,6250,0
20230717,161400,3760246080,6250,6250,6250,6250,0
20230717,161300,3760246080,6250,6250,6250,6250,0
20230717,161200,3760246080,6250,6250,6250,6250,0
20230717,161100,3760246080,6250,6250,6250,6250,0
20230717,161000,3760246080,6250,6250,6250,6250,0
20230717,160900,3760246080,6250,6250,6250,6250,0
20230717,160800,3760246080,6250,6250,6250,6250,0
20230717,160700,3760246080,6250,6250,6250,6250,0
20230717,160600,3760246080,6250,6250,6250,6250,0
20230717,160500,3760246080,6250,6250,6250,6250,0
20230717,160400,3760246080,6250,6250,6250,6250,0
20230717,160300,3760246080,6250,6250,6250,6250,0
20230717,160200,3760246080,6250,6250,6250,6250,0
20230717,160100,3760246080,6250,6250,6250,6250,0
20230717,160000,3760246080,6250,6250,6250,6250,0
20230717,155900,3760246080,6250,6250,6250,6250,0
20230717,155800,3760246080,6250,6250,6250,6250,0
20230717,155700,3760246080,6250,6250,6250,6250,0
20230717,155600,3760246080,6250,6250,6250,6250,0
20230717,155500,3760246080,6250,6250,6250,6250,0
20230717,155400,3760246080,6250,6250,6250,6250,0
20230717,155300,3760246080,6250,6250,6250,6250,0
20230717,155200,3760246080,6250,6250,6250,6250,0
20230717,155100,3760246080,6250,6250,6250,6250,0
20230717,155000,3760246080,6250,6250,6250,6250,0
20230717,154900,3760246080,6250,6250,6250,6250,0
20230717,154800,3760246080,6250,6250,6250,6250,0
20230717,154700,3760246080,6250,6250,6250,6250,8060
20230717,154600,3760246080,6250,6250,6250,6250,0
20230717,154500,3760246080,6250,6250,6250,6250,0
20230717,154400,3760246080,6250,6250,6250,6250,0
20230717,154300,3760246080,6250,6250,6250,6250,0
20230717,154200,3760246080,6250,6250,6250,6250,0
20230717,154100,3760246080,6250,6250,6250,6250,0
20230717,154000,3760246080,6250,6250,6250,6250,0
20230717,153900,3760246080,6250,6250,6250,6250,0
20230717,153800,3760246080,6250,6250,6250,6250,0
20230717,153700,3760246080,6250,6250,6250,6250,0
20230717,153600,3760246080,6250,6250,6250,6250,0
20230717,153500,3760246080,6250,6250,6250,6250,0
20230717,153400,3760246080,6250,6250,6250,6250,0
20230717,153300,3760246080,6250,6250,6250,6250,0
20230717,153200,3760246080,6250,6250,6250,6250,0
20230717,153100,3760246080,6250,6250,6250,6250,0
20230717,153000,3760246080,6250,6250,6250,6250,8060
20230717,152900,3709871080,6300,6300,6300,6300,0
20230717,152800,3709871080,6300,6300,6300,6300,0
20230717,152700,3709871080,6300,6300,6300,6300,0
20230717,152600,3709871080,6300,6300,6300,6300,0
20230717,152500,3709871080,6300,6300,6300,6300,0
20230717,152400,3709871080,6300,6300,6300,6300,0
20230717,152300,3709871080,6300,6300,6300,6300,0
20230717,152200,3709871080,6300,6300,6300,6300,0
20230717,152100,3709871080,6300,6300,6300,6300,0
20230717,152000,3709871080,6300,6300,6300,6300,0
20230717,151900,3709871080,6300,6290,6300,6260,2606
20230717,151800,3693548560,6270,6270,6300,6270,13
20230717,151700,3693466890,6270,6260,6270,6260,2199
20230717,151600,3679697790,6260,6270,6270,6250,1377
20230717,151500,3671075910,6270,6290,6290,6250,16333
20230717,151400,3568704510,6290,6310,6310,6290,257
20230717,151300,3567085150,6310,6310,6310,6290,17
20230717,151200,3566978170,6310,6310,6310,6310,765
20230717,151100,3562151020,6300,6300,6300,6300,161
20230717,151000,3561136720,6290,6300,6300,6290,24
20230717,150900,3560985730,6290,6300,6300,6290,674
20230717,150800,3556743380,6300,6300,6300,6280,377
20230717,150700,3554372030,6300,6290,6300,6280,38
20230717,150600,3554133300,6280,6280,6320,6280,449
20230717,150500,3551309780,6280,6320,6320,6270,11603
20230717,150400,3478360200,6320,6310,6320,6310,1210
20230717,150300,3470724100,6300,6300,6310,6290,554
20230717,150200,3467233990,6300,6300,6300,6300,272
20230717,150100,3465520390,6300,6310,6310,6300,502
20230717,150000,3462357770,6310,6310,6310,6300,1483
20230717,145900,3453014730,6310,6310,6320,6310,84
20230717,145800,3452484660,6310,6310,6310,6310,603
20230717,145700,3448679730,6320,6310,6320,6310,940
20230717,145600,3442747980,6300,6300,6310,6300,704
20230717,145500,3438312560,6300,6310,6310,6300,324
20230717,145400,3436268220,6310,6320,6320,6310,741
20230717,145300,3431592390,6310,6320,6320,6310,122
20230717,145200,3430822010,6320,6320,6320,6310,21
20230717,145100,3430689350,6320,6320,6320,6310,105
20230717,145000,3430026030,6310,6320,6320,6310,106
20230717,144900,3429357140,6310,6310,6310,6310,172
20230717,144800,3428271820,6320,6320,6320,6300,16
20230717,144700,3428170740,6320,6300,6320,6290,1723
20230717,144600,3417315700,6300,6310,6310,6300,40
20230717,144500,3417063330,6300,6310,6310,6300,72
20230717,144400,3416609720,6310,6310,6310,6300,131
20230717,144300,3415783230,6310,6310,6310,6310,6
20230717,144200,3415745370,6300,6320,6320,6300,725
20230717,144100,3411171900,6310,6320,6320,6310,364
20230717,144000,3408873440,6320,6320,6320,6310,1023
20230717,143900,3402415290,6320,6320,6320,6310,329
20230717,143800,3400336030,6320,6330,6330,6320,392
20230717,143700,3397857780,6320,6330,6330,6320,49
20230717,143600,3397548040,6330,6330,6330,6320,501
20230717,143500,3394380320,6320,6330,6330,6320,206
20230717,143400,3393077370,6320,6330,6330,6320,1030
20230717,143300,3386564480,6330,6330,6330,6330,20
20230717,143200,3386437880,6330,6330,6330,6320,31
20230717,143100,3386241680,6320,6320,6330,6320,554
20230717,143000,3382740370,6310,6330,6330,6310,30
20230717,142900,3382550690,6320,6330,6330,6300,4068
20230717,142800,3356864490,6340,6320,6350,6310,6666
20230717,142700,3314685360,6320,6320,6320,6320,13
20230717,142600,3314603200,6320,6320,6320,6310,216
20230717,142500,3313240090,6320,6290,6320,6290,410
20230717,142400,3310655020,6310,6290,6310,6290,692
20230717,142300,3306297680,6290,6300,6300,6290,107
20230717,142200,3305624640,6300,6310,6310,6300,677
20230717,142100,3301358440,6310,6310,6310,6300,1265
20230717,142000,3293386290,6320,6310,6320,6300,55
20230717,141900,3293039230,6310,6320,6320,6310,1887
20230717,141800,3281131420,6320,6300,6320,6300,492
20230717,141700,3278024520,6300,6290,6300,6280,2996
20230717,141600,3259187600,6280,6300,6300,6280,1677
20230717,141500,3248649280,6290,6290,6300,6280,202
20230717,141400,3247379680,6300,6300,6300,6290,714
20230717,141300,3242881500,6300,6280,6300,6280,52
20230717,141200,3242553920,6300,6290,6300,6290,356
20230717,141100,3240314650,6280,6290,6290,6280,27
20230717,141000,3240144840,6280,6300,6300,6280,699
20230717,140900,3235748160,6290,6290,6300,6290,328
20230717,140800,3233685030,6290,6290,6290,6290,3
20230717,140700,3233666160,6290,6290,6300,6290,97
20230717,140600,3233056010,6310,6300,6310,6290,3365
20230717,140500,3211856570,6300,6310,6310,6300,214
20230717,140400,3210507280,6300,6300,6310,6300,1081
20230717,140300,3203696950,6310,6310,6320,6300,1187
20230717,140200,3196207380,6310,6320,6330,6310,1046
20230717,140100,3189598070,6320,6340,6340,6320,1001
20230717,140000,3183262260,6340,6330,6340,6330,1023
20230717,135900,3176778800,6320,6330,6340,6320,1577
20230717,135800,3166783990,6320,6330,6330,6320,4077
20230717,135700,3140976610,6320,6320,6330,6320,2433
20230717,135600,3125592080,6310,6310,6320,6310,82
20230717,135500,3125074510,6310,6320,6320,6310,1683
20230717,135400,3114446620,6320,6320,6320,6320,20
20230717,135300,3114320220,6320,6320,6320,6310,207
20230717,135200,3113012000,6310,6310,6320,6310,153
20230717,135100,3112046550,6320,6320,6320,6310,598
20230717,135000,3108273110,6320,6310,6320,6310,1023
20230717,134900,3101817960,6310,6310,6310,6310,5
20230717,134800,3101786410,6320,6320,6320,6310,42
20230717,134700,3101520980,6320,6330,6330,6320,420
20230717,134600,3098866560,6320,6320,6330,6320,1047
20230717,134500,3092249490,6320,6330,6330,6320,839
20230717,134400,3086946430,6330,6330,6330,6320,2353
20230717,134300,3072061660,6320,6310,6320,6310,2563
20230717,134200,3055873160,6300,6300,6300,6300,52
20230717,134100,3055545560,6310,6310,6310,6310,84
20230717,134000,3055015520,6310,6310,6310,6310,51
20230717,133900,3054693710,6310,6310,6310,6310,177
20230717,133800,3053576840,6310,6310,6310,6310,28
20230717,133700,3053400160,6310,6310,6320,6310,539
20230717,133600,3049998870,6300,6300,6320,6300,4891
20230717,133500,3019176320,6300,6300,6300,6300,102
20230717,133400,3018533720,6300,6300,6300,6300,40
20230717,133300,3018281720,6290,6290,6290,6290,457
20230717,133200,3015407190,6290,6290,6290,6290,342
20230717,133100,3013256010,6290,6290,6290,6290,164
20230717,133000,3012224450,6290,6310,6310,6290,3030
20230717,132900,2993162430,6310,6310,6310,6300,870
20230717,132800,2987672740,6310,6310,6310,6310,412
20230717,132700,2985073020,6310,6310,6320,6310,77
20230717,132600,2984587140,6320,6320,6320,6320,552
20230717,132500,2981098500,6320,6290,6320,6290,5128
20230717,132400,2948762910,6280,6290,6290,6280,6
20230717,132300,2948725180,6290,6300,6300,6290,1805
20230717,132200,2937365870,6310,6310,6310,6310,0
20230717,132100,2937365870,6310,6310,6310,6310,65
20230717,132000,2936955720,6310,6300,6310,6300,170
20230717,131900,2935884220,6300,6300,6300,6300,330
20230717,131800,2933805220,6300,6310,6310,6300,377
20230717,131700,2931426440,6310,6290,6310,6280,2099
20230717,131600,2918202380,6300,6270,6300,6270,2306
20230717,131500,2903680730,6270,6270,6280,6260,4488
20230717,131400,2875540460,6280,6290,6290,6280,3680
20230717,131300,2852421790,6290,6290,6300,6290,9939
20230717,131200,2789904530,6290,6310,6310,6290,4292
20230717,131100,2762880400,6300,6300,6300,6300,566
20230717,131000,2759314600,6310,6290,6310,6290,613
20230717,130900,2755454480,6290,6310,6310,6290,2077
20230717,130800,2742378930,6300,6310,6310,6300,938
20230717,130700,2736461370,6320,6310,6320,6310,680
20230717,130600,2732170310,6310,6310,6310,6310,300
20230717,130500,2730277310,6310,6310,6310,6300,1840
20230717,130400,2718678650,6310,6300,6310,6300,11
20230717,130300,2718609340,6310,6290,6310,6290,814
20230717,130200,2713481210,6290,6300,6300,6290,407
20230717,130100,2710919310,6310,6310,6320,6310,2157
20230717,130000,2697307630,6300,6310,6310,6300,653
20230717,125900,2693190770,6300,6300,6310,6290,113
20230717,125800,2692478550,6310,6290,6320,6290,12756
20230717,125700,2612044480,6280,6270,6290,6270,1255
20230717,125600,2604155000,6280,6280,6290,6260,6753
20230717,125500,2561801070,6280,6290,6290,6280,842
20230717,125400,2556512900,6290,6290,6300,6290,729
20230717,125300,2551927460,6300,6290,6300,6290,901
20230717,125200,2546259030,6290,6290,6290,6280,1650
20230717,125100,2535880540,6280,6270,6290,6270,361
20230717,125000,2533614530,6270,6290,6290,6270,3469
20230717,124900,2511844850,6290,6310,6310,6290,5166
20230717,124800,2479287900,6310,6300,6310,6290,4574
20230717,124700,2450482810,6310,6320,6320,6300,5208
20230717,124600,2417606140,6320,6290,6320,6290,6270
20230717,124500,2378096820,6290,6290,6300,6290,3476
20230717,124400,2356208970,6290,6280,6300,6270,3157
20230717,124300,2336364200,6280,6270,6280,6270,5033
20230717,124200,2304768020,6270,6260,6270,6260,102
20230717,124100,2304128490,6260,6240,6260,6240,4306
20230717,124000,2277212940,6240,6240,6240,6240,2955
20230717,123900,2258773740,6230,6230,6240,6230,830
20230717,123800,2253600970,6230,6230,6230,6230,92
20230717,123700,2253027810,6230,6230,6230,6230,157
20230717,123600,2252049700,6230,6230,6230,6230,2422
20230717,123500,2236960640,6230,6230,6230,6230,684
20230717,123400,2232699320,6220,6200,6220,6200,2889
20230717,123300,2214749190,6200,6200,6200,6200,948
20230717,123200,2208871590,6200,6200,6200,6200,222
20230717,123100,2207495190,6200,6200,6200,6200,232
20230717,123000,2206056790,6200,6190,6200,6190,746
20230717,122900,2201436590,6190,6200,6200,6190,186
20230717,122800,2200285240,6200,6200,6210,6200,213
20230717,122700,2198964560,6200,6200,6200,6200,200
20230717,122600,2197724560,6210,6210,6210,6210,4
20230717,122500,2197699720,6210,6200,6210,6200,1001
20230717,122400,2191493510,6210,6190,6210,6190,3707
20230717,122300,2168513210,6190,6190,6190,6190,0
20230717,122200,2168513210,6190,6200,6200,6190,495
20230717,122100,2165444710,6200,6190,6200,6190,344
20230717,122000,2163314350,6180,6180,6180,6180,150
20230717,121900,2162387350,6180,6180,6180,6180,1690
20230717,121800,2151943150,6180,6170,6180,6170,472
20230717,121700,2149029910,6170,6170,6170,6170,17
20230717,121600,2148925020,6160,6180,6180,6160,1665
20230717,121500,2138652430,6180,6180,6180,6180,160
20230717,121400,2137663630,6170,6170,6170,6170,40
20230717,121300,2137416830,6170,6170,6180,6170,102
20230717,121200,2136787480,6170,6170,6170,6170,112
20230717,121100,2136096440,6180,6180,6180,6180,6
20230717,121000,2136059360,6180,6180,6180,6180,77
20230717,120900,2135583500,6180,6190,6190,6180,628
20230717,120800,2131702300,6190,6190,6190,6190,17
20230717,120700,2131597070,6180,6180,6180,6180,0
20230717,120600,2131597070,6180,6180,6180,6180,1342
20230717,120500,2123303510,6190,6190,6190,6180,169
20230717,120400,2122258160,6190,6190,6190,6190,200
20230717,120300,2121020160,6190,6190,6190,6190,599
20230717,120200,2117312350,6200,6200,6200,6190,262
20230717,120100,2115689550,6190,6190,6200,6190,81
20230717,120000,2115188140,6200,6190,6210,6190,240
20230717,115900,2113699970,6200,6180,6200,6180,1298
20230717,115800,2105653500,6190,6180,6190,6180,516
20230717,115700,2102464610,6190,6210,6210,6190,1993
20230717,115600,2090108010,6210,6200,6210,6200,648
20230717,115500,2086090310,6200,6170,6200,6170,5653
20230717,115400,2051136450,6170,6170,6170,6170,87
20230717,115300,2050599660,6170,6170,6170,6170,5494
20230717,115200,2016701680,6160,6160,6160,6160,20
20230717,115100,2016578480,6160,6160,6160,6160,1221
20230717,115000,2009057120,6170,6160,6170,6160,377
20230717,114900,2006733690,6150,6150,6150,6150,0
20230717,114800,2006733690,6150,6160,6160,6150,80
20230717,114700,2006241590,6160,6160,6160,6160,0
20230717,114600,2006241590,6160,6160,6160,6160,1075
20230717,114500,1999619590,6160,6160,6160,6160,0
20230717,114400,1999619590,6160,6160,6160,6160,5
20230717,114300,1999588790,6160,6160,6160,6160,10
20230717,114200,1999527190,6160,6150,6160,6150,112
20230717,114100,1998838090,6150,6150,6150,6150,20
20230717,114000,1998715090,6150,6160,6160,6150,110
20230717,113900,1998038490,6150,6150,6150,6150,0
20230717,113800,1998038490,6150,6150,6150,6150,0
20230717,113700,1998038490,6150,6160,6160,6150,401
20230717,113600,1995571040,6160,6160,6160,6160,291
20230717,113500,1993778480,6160,6160,6160,6160,10
20230717,113400,1993716880,6150,6150,6150,6150,749
20230717,113300,1989110530,6150,6140,6150,6140,1996
20230717,113200,1976838730,6140,6160,6160,6140,1796
20230717,113100,1965789260,6160,6150,6160,6150,861
20230717,113000,1960493810,6150,6160,6160,6150,170
20230717,112900,1959446650,6160,6150,6160,6150,483
20230717,112800,1956473910,6150,6150,6150,6150,30
20230717,112700,1956289410,6150,6140,6150,6140,1710
20230717,112600,1945773750,6150,6150,6150,6150,6
20230717,112500,1945736850,6150,6140,6150,6140,809
20230717,112400,1940767590,6140,6140,6140,6140,202
20230717,112300,1939527310,6140,6150,6150,6140,2
20230717,112200,1939515020,6140,6140,6140,6140,1437
20230717,112100,1930691840,6140,6140,6140,6140,1296
20230717,112000,1922734400,6140,6120,6140,6120,1194
20230717,111900,1915427080,6120,6120,6120,6120,90
20230717,111800,1914876280,6130,6120,6140,6120,402
20230717,111700,1912414010,6130,6130,6130,6130,266
20230717,111600,1910783430,6130,6130,6130,6130,0
20230717,111500,1910783430,6130,6130,6130,6120,1137
20230717,111400,1903814390,6130,6130,6130,6130,912
20230717,111300,1898223830,6110,6130,6130,6110,5384
20230717,111200,1865263370,6130,6130,6130,6130,200
20230717,111100,1864037370,6130,6120,6130,6120,1284
20230717,111000,1856167450,6130,6130,6130,6130,1387
20230717,110900,1847665140,6130,6130,6130,6130,846
20230717,110800,1842479160,6120,6120,6120,6120,201
20230717,110700,1841249040,6120,6130,6130,6120,271
20230717,110600,1839589940,6130,6130,6130,6130,85
20230717,110500,1839068890,6130,6130,6130,6130,0
20230717,110400,1839068890,6130,6110,6130,6110,607
20230717,110300,1835356040,6120,6120,6120,6120,10
20230717,110200,1835294840,6120,6110,6130,6110,307
20230717,110100,1833416170,6110,6130,6130,6110,727
20230717,110000,1828974180,6120,6110,6130,6100,1910
20230717,105900,1817309320,6120,6110,6120,6110,2662
20230717,105800,1801033380,6120,6130,6130,6120,4077
20230717,105700,1776048400,6140,6140,6150,6140,681
20230717,105600,1771866960,6130,6130,6130,6130,850
20230717,105500,1766656460,6130,6130,6130,6130,1238
20230717,105400,1759067520,6120,6120,6130,6120,1908
20230717,105300,1747376480,6120,6120,6120,6120,30
20230717,105200,1747192880,6120,6120,6120,6120,165
20230717,105100,1746183080,6120,6120,6120,6120,33
20230717,105000,1745981120,6120,6120,6120,6110,112
20230717,104900,1745295990,6120,6120,6120,6120,83
20230717,104800,1744788030,6120,6110,6120,6110,1032
20230717,104700,1738482490,6110,6100,6110,6100,725
20230717,104600,1734054340,6110,6110,6110,6100,2579
20230717,104500,1718312410,6100,6100,6110,6100,255
20230717,104400,1716755860,6110,6110,6120,6100,991
20230717,104300,1710705420,6110,6120,6120,6100,2825
20230717,104200,1693426090,6120,6120,6120,6100,1667
20230717,104100,1683244650,6120,6110,6130,6110,2666
20230717,104000,1666922480,6130,6110,6130,6110,856
20230717,103900,1661692200,6110,6110,6110,6100,1211
20230717,103800,1654293990,6110,6100,6110,6090,189
20230717,103700,1653142850,6110,6100,6110,6090,1840
20230717,103600,1641927020,6100,6110,6110,6100,707
20230717,103500,1637614110,6110,6110,6110,6070,24503
20230717,103400,1488412510,6110,6110,6120,6110,1246
20230717,103300,1480799440,6110,6140,6140,6110,13773
20230717,103200,1396571820,6140,6140,6150,6140,834
20230717,103100,1391450960,6150,6130,6150,6130,482
20230717,103000,1388495260,6130,6150,6150,6130,375
20230717,102900,1386196450,6130,6150,6150,6130,528
20230717,102800,1382957310,6140,6150,6150,6130,4207
20230717,102700,1357150470,6150,6150,6150,6150,3955
20230717,102600,1332827220,6160,6160,6160,6150,424
20230717,102500,1330219550,6160,6160,6160,6130,10042
20230717,102400,1268576980,6160,6160,6160,6150,1174
20230717,102300,1261356850,6150,6150,6160,6150,183
20230717,102200,1260230940,6150,6170,6170,6150,486
20230717,102100,1257240230,6160,6180,6180,6160,952
20230717,102000,1251370410,6180,6170,6180,6160,1111
20230717,101900,1244525630,6180,6180,6180,6160,123
20230717,101800,1243767430,6160,6180,6180,6160,750
20230717,101700,1239144900,6190,6200,6200,6180,639
20230717,101600,1235192290,6200,6200,6200,6200,361
20230717,101500,1232954090,6210,6200,6210,6200,101
20230717,101400,1232327880,6180,6180,6180,6180,4457
20230717,101300,1204783620,6160,6160,6160,6160,3
20230717,101200,1204765140,6160,6170,6170,6160,3618
20230717,101100,1182477100,6160,6160,6160,6160,29
20230717,101000,1182298460,6160,6170,6180,6160,2446
20230717,100900,1167227840,6170,6170,6170,6170,678
20230717,100800,1163044580,6170,6170,6180,6170,428
20230717,100700,1160403620,6170,6170,6180,6170,744
20230717,100600,1155810130,6180,6170,6180,6170,4259
20230717,100500,1129531640,6180,6180,6180,6170,1982
20230717,100400,1117296380,6180,6190,6190,6170,2537
20230717,100300,1101613000,6190,6220,6220,6190,6668
20230717,100200,1060235730,6210,6210,6210,6210,150
20230717,100100,1059304230,6220,6240,6240,6210,325
20230717,100000,1057281230,6240,6240,6240,6240,5
20230717,095900,1057250030,6240,6240,6240,6240,50
20230717,095800,1056938030,6240,6240,6240,6240,10
20230717,095700,1056875630,6240,6220,6240,6220,848
20230717,095600,1051601050,6220,6220,6220,6220,1600
20230717,095500,1041649050,6210,6210,6210,6200,1822
20230717,095400,1030335430,6210,6220,6220,6210,1156
20230717,095300,1023156510,6220,6220,6220,6200,4106
20230717,095200,997675820,6220,6240,6240,6220,1311
20230717,095100,989501120,6240,6240,6240,6240,631
20230717,095000,985563680,6240,6260,6260,6240,2075
20230717,094900,972604280,6250,6260,6270,6250,3144
20230717,094800,952911940,6260,6250,6270,6250,3262
20230717,094700,932497820,6250,6230,6250,6230,2713
20230717,094600,915560200,6240,6230,6240,6230,193
20230717,094500,914355890,6240,6230,6240,6210,2795
20230717,094400,896941550,6230,6220,6230,6210,115
20230717,094300,896226540,6210,6220,6240,6210,1999
20230717,094200,883783200,6240,6240,6240,6220,1797
20230717,094100,872596520,6240,6230,6240,6220,4435
20230717,094000,844945940,6230,6230,6230,6220,314
20230717,093900,842991030,6230,6210,6230,6210,759
20230717,093800,838274700,6210,6190,6210,6190,2133
20230717,093700,825070140,6190,6170,6190,6160,2173
20230717,093600,811637650,6170,6170,6180,6170,903
20230717,093500,806066130,6170,6170,6170,6160,110
20230717,093400,805388200,6170,6170,6170,6160,777
20230717,093300,800601730,6170,6170,6180,6170,1412
20230717,093200,791889570,6180,6180,6180,6170,1128
20230717,093100,784926530,6160,6160,6180,6160,668
20230717,093000,780808390,6180,6180,6190,6170,1052
20230717,092900,774315300,6180,6180,6180,6180,2505
20230717,092800,758834400,6180,6190,6190,6180,830
20230717,092700,753696980,6190,6190,6190,6190,2464
20230717,092600,738444820,6190,6180,6190,6180,502
20230717,092500,735342430,6190,6190,6190,6170,2428
20230717,092400,720354640,6200,6200,6200,6190,464
20230717,092300,717478000,6200,6200,6200,6170,543
20230717,092200,714111690,6170,6240,6240,6170,4527
20230717,092100,686046300,6230,6240,6250,6220,1574
20230717,092000,676240710,6240,6230,6250,6230,1716
20230717,091900,665530580,6230,6200,6230,6200,7301
20230717,091800,620087780,6190,6160,6190,6160,5199
20230717,091700,587941940,6160,6160,6160,6150,2432
20230717,091600,572969710,6160,6200,6200,6160,2291
20230717,091500,558830230,6200,6210,6210,6190,669
20230717,091400,554676470,6210,6250,6250,6180,9466
20230717,091300,495811520,6240,6220,6250,6220,3249
20230717,091200,475570980,6220,6210,6220,6210,1475
20230717,091100,466405570,6200,6170,6220,6150,1823
20230717,091000,455082570,6170,6170,6260,6170,8695
20230717,090900,401275430,6170,6140,6170,6110,5517
20230717,090800,367387470,6110,6120,6130,6110,3904
20230717,090700,343500960,6120,6130,6140,6120,2948
20230717,090600,325440970,6130,6150,6150,6120,1610
20230717,090500,315574220,6160,6100,6160,6100,4321
20230717,090400,289023230,6140,6080,6150,6070,15898
20230717,090300,192347850,6080,6100,6100,6050,9013
20230717,090200,137624990,6100,6150,6150,6100,10974
20230717,090100,70480050,6150,6230,6230,6150,5992
20230717,090000,33451940,6230,6250,6250,6230,5320