stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202000,6313739810,6360,6360,6360,6360,5797
20230718,201900,6313739810,6360,6360,6360,6360,0
20230718,201800,6313739810,6360,6360,6360,6360,0
20230718,201700,6313739810,6360,6360,6360,6360,0
20230718,201600,6313739810,6360,6360,6360,6360,0
20230718,201500,6313739810,6360,6360,6360,6360,0
20230718,201400,6313739810,6360,6360,6360,6360,0
20230718,201300,6313739810,6360,6360,6360,6360,0
20230718,201200,6313739810,6360,6360,6360,6360,0
20230718,201100,6313739810,6360,6360,6360,6360,0
20230718,201000,6313739810,6360,6360,6360,6360,0
20230718,200900,6313739810,6360,6360,6360,6360,0
20230718,200800,6313739810,6360,6360,6360,6360,0
20230718,200700,6313739810,6360,6360,6360,6360,0
20230718,200600,6313739810,6360,6360,6360,6360,0
20230718,200500,6313739810,6360,6360,6360,6360,0
20230718,200400,6313739810,6360,6360,6360,6360,0
20230718,200300,6313739810,6360,6360,6360,6360,0
20230718,200200,6313739810,6360,6360,6360,6360,0
20230718,200100,6313739810,6360,6360,6360,6360,0
20230718,200000,6313739810,6360,6360,6360,6360,0
20230718,195900,6313739810,6360,6360,6360,6360,0
20230718,195800,6313739810,6360,6360,6360,6360,0
20230718,195700,6313739810,6360,6360,6360,6360,0
20230718,195600,6313739810,6360,6360,6360,6360,0
20230718,195500,6313739810,6360,6360,6360,6360,0
20230718,195400,6313739810,6360,6360,6360,6360,0
20230718,195300,6313739810,6360,6360,6360,6360,0
20230718,195200,6313739810,6360,6360,6360,6360,0
20230718,195100,6313739810,6360,6360,6360,6360,0
20230718,195000,6313739810,6360,6360,6360,6360,5797
20230718,194900,6313739810,6360,6360,6360,6360,0
20230718,194800,6313739810,6360,6360,6360,6360,0
20230718,194700,6313739810,6360,6360,6360,6360,0
20230718,194600,6313739810,6360,6360,6360,6360,0
20230718,194500,6313739810,6360,6360,6360,6360,0
20230718,194400,6313739810,6360,6360,6360,6360,0
20230718,194300,6313739810,6360,6360,6360,6360,0
20230718,194200,6313739810,6360,6360,6360,6360,0
20230718,194100,6313739810,6360,6360,6360,6360,0
20230718,194000,6313739810,6360,6360,6360,6360,0
20230718,193900,6313739810,6360,6360,6360,6360,0
20230718,193800,6313739810,6360,6360,6360,6360,0
20230718,193700,6313739810,6360,6360,6360,6360,0
20230718,193600,6313739810,6360,6360,6360,6360,0
20230718,193500,6313739810,6360,6360,6360,6360,0
20230718,193400,6313739810,6360,6360,6360,6360,0
20230718,193300,6313739810,6360,6360,6360,6360,0
20230718,193200,6313739810,6360,6360,6360,6360,0
20230718,193100,6313739810,6360,6360,6360,6360,0
20230718,193000,6313739810,6360,6360,6360,6360,0
20230718,192900,6313739810,6360,6360,6360,6360,0
20230718,192800,6313739810,6360,6360,6360,6360,0
20230718,192700,6313739810,6360,6360,6360,6360,0
20230718,192600,6313739810,6360,6360,6360,6360,0
20230718,192500,6313739810,6360,6360,6360,6360,0
20230718,192400,6313739810,6360,6360,6360,6360,0
20230718,192300,6313739810,6360,6360,6360,6360,0
20230718,192200,6313739810,6360,6360,6360,6360,0
20230718,192100,6313739810,6360,6360,6360,6360,0
20230718,192000,6313739810,6360,6360,6360,6360,5797
20230718,191900,6313739810,6360,6360,6360,6360,0
20230718,191800,6313739810,6360,6360,6360,6360,0
20230718,191700,6313739810,6360,6360,6360,6360,0
20230718,191600,6313739810,6360,6360,6360,6360,0
20230718,191500,6313739810,6360,6360,6360,6360,0
20230718,191400,6313739810,6360,6360,6360,6360,0
20230718,191300,6313739810,6360,6360,6360,6360,0
20230718,191200,6313739810,6360,6360,6360,6360,0
20230718,191100,6313739810,6360,6360,6360,6360,0
20230718,191000,6313739810,6360,6360,6360,6360,0
20230718,190900,6313739810,6360,6360,6360,6360,0
20230718,190800,6313739810,6360,6360,6360,6360,0
20230718,190700,6313739810,6360,6360,6360,6360,0
20230718,190600,6313739810,6360,6360,6360,6360,0
20230718,190500,6313739810,6360,6360,6360,6360,0
20230718,190400,6313739810,6360,6360,6360,6360,0
20230718,190300,6313739810,6360,6360,6360,6360,0
20230718,190200,6313739810,6360,6360,6360,6360,0
20230718,190100,6313739810,6360,6360,6360,6360,0
20230718,190000,6313739810,6360,6360,6360,6360,0
20230718,185900,6313739810,6360,6360,6360,6360,0
20230718,185800,6313739810,6360,6360,6360,6360,0
20230718,185700,6313739810,6360,6360,6360,6360,0
20230718,185600,6313739810,6360,6360,6360,6360,0
20230718,185500,6313739810,6360,6360,6360,6360,0
20230718,185400,6313739810,6360,6360,6360,6360,0
20230718,185300,6313739810,6360,6360,6360,6360,0
20230718,185200,6313739810,6360,6360,6360,6360,0
20230718,185100,6313739810,6360,6360,6360,6360,0
20230718,185000,6313739810,6360,6360,6360,6360,5797
20230718,184900,6313739810,6360,6360,6360,6360,0
20230718,184800,6313739810,6360,6360,6360,6360,0
20230718,184700,6313739810,6360,6360,6360,6360,0
20230718,184600,6313739810,6360,6360,6360,6360,0
20230718,184500,6313739810,6360,6360,6360,6360,0
20230718,184400,6313739810,6360,6360,6360,6360,0
20230718,184300,6313739810,6360,6360,6360,6360,0
20230718,184200,6313739810,6360,6360,6360,6360,0
20230718,184100,6313739810,6360,6360,6360,6360,0
20230718,184000,6313739810,6360,6360,6360,6360,0
20230718,183900,6313739810,6360,6360,6360,6360,0
20230718,183800,6313739810,6360,6360,6360,6360,0
20230718,183700,6313739810,6360,6360,6360,6360,0
20230718,183600,6313739810,6360,6360,6360,6360,0
20230718,183500,6313739810,6360,6360,6360,6360,0
20230718,183400,6313739810,6360,6360,6360,6360,0
20230718,183300,6313739810,6360,6360,6360,6360,0
20230718,183200,6313739810,6360,6360,6360,6360,0
20230718,183100,6313739810,6360,6360,6360,6360,0
20230718,183000,6313739810,6360,6360,6360,6360,0
20230718,182900,6313739810,6360,6360,6360,6360,0
20230718,182800,6313739810,6360,6360,6360,6360,0
20230718,182700,6313739810,6360,6360,6360,6360,0
20230718,182600,6313739810,6360,6360,6360,6360,0
20230718,182500,6313739810,6360,6360,6360,6360,0
20230718,182400,6313739810,6360,6360,6360,6360,0
20230718,182300,6313739810,6360,6360,6360,6360,0
20230718,182200,6313739810,6360,6360,6360,6360,0
20230718,182100,6313739810,6360,6360,6360,6360,0
20230718,182000,6313739810,6360,6360,6360,6360,5797
20230718,181900,6313739810,6360,6360,6360,6360,0
20230718,181800,6313739810,6360,6360,6360,6360,0
20230718,181700,6313739810,6360,6360,6360,6360,0
20230718,181600,6313739810,6360,6360,6360,6360,0
20230718,181500,6313739810,6360,6360,6360,6360,0
20230718,181400,6313739810,6360,6360,6360,6360,0
20230718,181300,6313739810,6360,6360,6360,6360,0
20230718,181200,6313739810,6360,6360,6360,6360,0
20230718,181100,6313739810,6360,6360,6360,6360,0
20230718,181000,6313739810,6360,6360,6360,6360,0
20230718,180900,6313739810,6360,6360,6360,6360,0
20230718,180800,6313739810,6360,6360,6360,6360,0
20230718,180700,6313739810,6360,6360,6360,6360,0
20230718,180600,6313739810,6360,6360,6360,6360,0
20230718,180500,6313739810,6360,6360,6360,6360,0
20230718,180400,6313739810,6360,6360,6360,6360,0
20230718,180300,6313739810,6360,6360,6360,6360,0
20230718,180200,6313739810,6360,6360,6360,6360,0
20230718,180100,6313739810,6360,6360,6360,6360,0
20230718,180000,6313739810,6360,6360,6360,6360,0
20230718,175900,6313739810,6360,6360,6360,6360,0
20230718,175800,6313739810,6360,6360,6360,6360,0
20230718,175700,6313739810,6360,6360,6360,6360,0
20230718,175600,6313739810,6360,6360,6360,6360,0
20230718,175500,6313739810,6360,6360,6360,6360,0
20230718,175400,6313739810,6360,6360,6360,6360,0
20230718,175300,6313739810,6360,6360,6360,6360,0
20230718,175200,6313739810,6360,6360,6360,6360,0
20230718,175100,6313739810,6360,6360,6360,6360,0
20230718,175000,6313739810,6360,6360,6360,6360,5797
20230718,174900,6313739810,6360,6360,6360,6360,0
20230718,174800,6313739810,6360,6360,6360,6360,0
20230718,174700,6313739810,6360,6360,6360,6360,0
20230718,174600,6313739810,6360,6360,6360,6360,0
20230718,174500,6313739810,6360,6360,6360,6360,0
20230718,174400,6313739810,6360,6360,6360,6360,0
20230718,174300,6313739810,6360,6360,6360,6360,0
20230718,174200,6313739810,6360,6360,6360,6360,0
20230718,174100,6313739810,6360,6360,6360,6360,0
20230718,174000,6313739810,6360,6360,6360,6360,0
20230718,173900,6313739810,6360,6360,6360,6360,0
20230718,173800,6313739810,6360,6360,6360,6360,0
20230718,173700,6313739810,6360,6360,6360,6360,0
20230718,173600,6313739810,6360,6360,6360,6360,0
20230718,173500,6313739810,6360,6360,6360,6360,0
20230718,173400,6313739810,6360,6360,6360,6360,0
20230718,173300,6313739810,6360,6360,6360,6360,0
20230718,173200,6313739810,6360,6360,6360,6360,0
20230718,173100,6313739810,6360,6360,6360,6360,0
20230718,173000,6313739810,6360,6360,6360,6360,0
20230718,172900,6313739810,6360,6360,6360,6360,0
20230718,172800,6313739810,6360,6360,6360,6360,0
20230718,172700,6313739810,6360,6360,6360,6360,0
20230718,172600,6313739810,6360,6360,6360,6360,0
20230718,172500,6313739810,6360,6360,6360,6360,0
20230718,172400,6313739810,6360,6360,6360,6360,0
20230718,172300,6313739810,6360,6360,6360,6360,0
20230718,172200,6313739810,6360,6360,6360,6360,0
20230718,172100,6313739810,6360,6360,6360,6360,0
20230718,172000,6313739810,6360,6360,6360,6360,5797
20230718,171900,6313739810,6360,6360,6360,6360,0
20230718,171800,6313739810,6360,6360,6360,6360,0
20230718,171700,6313739810,6360,6360,6360,6360,0
20230718,171600,6313739810,6360,6360,6360,6360,0
20230718,171500,6313739810,6360,6360,6360,6360,0
20230718,171400,6313739810,6360,6360,6360,6360,0
20230718,171300,6313739810,6360,6360,6360,6360,0
20230718,171200,6313739810,6360,6360,6360,6360,0
20230718,171100,6313739810,6360,6360,6360,6360,0
20230718,171000,6313739810,6360,6360,6360,6360,0
20230718,170900,6313739810,6360,6360,6360,6360,0
20230718,170800,6313739810,6360,6360,6360,6360,0
20230718,170700,6313739810,6360,6360,6360,6360,0
20230718,170600,6313739810,6360,6360,6360,6360,0
20230718,170500,6313739810,6360,6360,6360,6360,0
20230718,170400,6313739810,6360,6360,6360,6360,0
20230718,170300,6313739810,6360,6360,6360,6360,0
20230718,170200,6313739810,6360,6360,6360,6360,0
20230718,170100,6313739810,6360,6360,6360,6360,0
20230718,170000,6313739810,6360,6360,6360,6360,0
20230718,165900,6313739810,6360,6360,6360,6360,0
20230718,165800,6313739810,6360,6360,6360,6360,0
20230718,165700,6313739810,6360,6360,6360,6360,0
20230718,165600,6313739810,6360,6360,6360,6360,0
20230718,165500,6313739810,6360,6360,6360,6360,0
20230718,165400,6313739810,6360,6360,6360,6360,0
20230718,165300,6313739810,6360,6360,6360,6360,0
20230718,165200,6313739810,6360,6360,6360,6360,0
20230718,165100,6313739810,6360,6360,6360,6360,0
20230718,165000,6313739810,6360,6360,6360,6360,5797
20230718,164900,6313739810,6360,6360,6360,6360,0
20230718,164800,6313739810,6360,6360,6360,6360,0
20230718,164700,6313739810,6360,6360,6360,6360,0
20230718,164600,6313739810,6360,6360,6360,6360,0
20230718,164500,6313739810,6360,6360,6360,6360,0
20230718,164400,6313739810,6360,6360,6360,6360,0
20230718,164300,6313739810,6360,6360,6360,6360,0
20230718,164200,6313739810,6360,6360,6360,6360,0
20230718,164100,6313739810,6360,6360,6360,6360,0
20230718,164000,6313739810,6360,6360,6360,6360,0
20230718,163900,6313739810,6360,6360,6360,6360,0
20230718,163800,6313739810,6360,6360,6360,6360,0
20230718,163700,6313739810,6360,6360,6360,6360,0
20230718,163600,6313739810,6360,6360,6360,6360,0
20230718,163500,6313739810,6360,6360,6360,6360,0
20230718,163400,6313739810,6360,6360,6360,6360,0
20230718,163300,6313739810,6360,6360,6360,6360,0
20230718,163200,6313739810,6360,6360,6360,6360,0
20230718,163100,6313739810,6360,6360,6360,6360,0
20230718,163000,6313739810,6360,6360,6360,6360,0
20230718,162900,6313739810,6360,6360,6360,6360,0
20230718,162800,6313739810,6360,6360,6360,6360,0
20230718,162700,6313739810,6360,6360,6360,6360,0
20230718,162600,6313739810,6360,6360,6360,6360,0
20230718,162500,6313739810,6360,6360,6360,6360,0
20230718,162400,6313739810,6360,6360,6360,6360,0
20230718,162300,6313739810,6360,6360,6360,6360,0
20230718,162200,6313739810,6360,6360,6360,6360,0
20230718,162100,6313739810,6360,6360,6360,6360,0
20230718,162000,6313739810,6360,6360,6360,6360,5797
20230718,161900,6313739810,6360,6360,6360,6360,0
20230718,161800,6313739810,6360,6360,6360,6360,0
20230718,161700,6313739810,6360,6360,6360,6360,0
20230718,161600,6313739810,6360,6360,6360,6360,0
20230718,161500,6313739810,6360,6360,6360,6360,0
20230718,161400,6313739810,6360,6360,6360,6360,0
20230718,161300,6313739810,6360,6360,6360,6360,0
20230718,161200,6313739810,6360,6360,6360,6360,0
20230718,161100,6313739810,6360,6360,6360,6360,0
20230718,161000,6313739810,6360,6360,6360,6360,0
20230718,160900,6313739810,6360,6360,6360,6360,0
20230718,160800,6313739810,6360,6360,6360,6360,0
20230718,160700,6313739810,6360,6360,6360,6360,0
20230718,160600,6313739810,6360,6360,6360,6360,0
20230718,160500,6313739810,6360,6360,6360,6360,0
20230718,160400,6313739810,6360,6360,6360,6360,0
20230718,160300,6313739810,6360,6360,6360,6360,0
20230718,160200,6313739810,6360,6360,6360,6360,0
20230718,160100,6313739810,6360,6360,6360,6360,0
20230718,160000,6313739810,6360,6360,6360,6360,0
20230718,155900,6313739810,6360,6360,6360,6360,0
20230718,155800,6313739810,6360,6360,6360,6360,0
20230718,155700,6313739810,6360,6360,6360,6360,0
20230718,155600,6313739810,6360,6360,6360,6360,0
20230718,155500,6313739810,6360,6360,6360,6360,0
20230718,155400,6313739810,6360,6360,6360,6360,0
20230718,155300,6313739810,6360,6360,6360,6360,0
20230718,155200,6313739810,6360,6360,6360,6360,0
20230718,155100,6313739810,6360,6360,6360,6360,0
20230718,155000,6313739810,6360,6360,6360,6360,5797
20230718,154900,6313739810,6360,6360,6360,6360,0
20230718,154800,6313739810,6360,6360,6360,6360,0
20230718,154700,6313739810,6360,6360,6360,6360,0
20230718,154600,6313739810,6360,6360,6360,6360,0
20230718,154500,6313739810,6360,6360,6360,6360,0
20230718,154400,6313739810,6360,6360,6360,6360,0
20230718,154300,6313739810,6360,6360,6360,6360,0
20230718,154200,6313739810,6360,6360,6360,6360,0
20230718,154100,6313739810,6360,6360,6360,6360,0
20230718,154000,6313739810,6360,6360,6360,6360,0
20230718,153900,6313739810,6360,6360,6360,6360,0
20230718,153800,6313739810,6360,6360,6360,6360,0
20230718,153700,6313739810,6360,6360,6360,6360,0
20230718,153600,6313739810,6360,6360,6360,6360,0
20230718,153500,6313739810,6360,6360,6360,6360,0
20230718,153400,6313739810,6360,6360,6360,6360,0
20230718,153300,6313739810,6360,6360,6360,6360,0
20230718,153200,6313739810,6360,6360,6360,6360,0
20230718,153100,6313739810,6360,6360,6360,6360,0
20230718,153000,6313739810,6360,6360,6360,6360,5797
20230718,152900,6276870890,6340,6340,6340,6340,0
20230718,152800,6276870890,6340,6340,6340,6340,0
20230718,152700,6276870890,6340,6340,6340,6340,0
20230718,152600,6276870890,6340,6340,6340,6340,0
20230718,152500,6276870890,6340,6340,6340,6340,0
20230718,152400,6276870890,6340,6340,6340,6340,0
20230718,152300,6276870890,6340,6340,6340,6340,0
20230718,152200,6276870890,6340,6340,6340,6340,0
20230718,152100,6276870890,6340,6340,6340,6340,0
20230718,152000,6276870890,6340,6340,6340,6340,0
20230718,151900,6276870890,6340,6360,6360,6340,5276
20230718,151800,6243358240,6360,6360,6370,6350,3008
20230718,151700,6224230610,6370,6350,6380,6350,911
20230718,151600,6218436590,6380,6360,6380,6350,4809
20230718,151500,6187852710,6370,6390,6400,6360,3748
20230718,151400,6163967110,6400,6380,6400,6380,3427
20230718,151300,6142065180,6390,6380,6390,6380,1276
20230718,151200,6133912770,6390,6370,6390,6370,720
20230718,151100,6129320820,6370,6370,6380,6360,2628
20230718,151000,6112597720,6380,6380,6380,6350,6572
20230718,150900,6070765960,6380,6400,6410,6380,2166
20230718,150800,6056934400,6410,6400,6410,6400,760
20230718,150700,6052069000,6400,6400,6410,6400,783
20230718,150600,6047055240,6410,6400,6410,6390,1648
20230718,150500,6036513730,6400,6380,6400,6380,795
20230718,150400,6031436440,6390,6390,6390,6380,626
20230718,150300,6027442490,6390,6380,6390,6360,1964
20230718,150200,6014894000,6400,6370,6400,6360,1610
20230718,150100,6004635220,6370,6370,6380,6370,987
20230718,150000,5998347930,6370,6390,6400,6370,5375
20230718,145900,5964062610,6390,6400,6400,6380,4784
20230718,145800,5933487150,6400,6420,6420,6400,6491
20230718,145700,5891925650,6420,6420,6440,6410,5606
20230718,145600,5855937550,6420,6420,6430,6410,10846
20230718,145500,5786309620,6420,6430,6430,6420,576
20230718,145400,5782606370,6420,6420,6450,6410,1195
20230718,145300,5774924400,6410,6430,6440,6400,7208
20230718,145200,5728719240,6430,6460,6470,6430,4140
20230718,145100,5701999470,6460,6450,6480,6440,10843
20230718,145000,5631998730,6450,6500,6500,6450,14970
20230718,144900,5535094310,6500,6520,6540,6500,11326
20230718,144800,5461263910,6520,6530,6550,6510,11048
20230718,144700,5389096170,6530,6600,6600,6520,16106
20230718,144600,5283509370,6600,6580,6660,6570,42476
20230718,144500,5002780210,6540,6530,6580,6470,31346
20230718,144400,4797951000,6520,6620,6620,6450,42502
20230718,144300,4520220430,6620,6440,6670,6430,100639
20230718,144200,3860631130,6430,6380,6440,6380,25268
20230718,144100,3698554280,6370,6390,6390,6370,1126
20230718,144000,3691370030,6380,6390,6390,6380,3101
20230718,143900,3671563070,6390,6400,6400,6380,4562
20230718,143800,3642408400,6390,6370,6400,6360,16265
20230718,143700,3538611880,6370,6360,6370,6360,1987
20230718,143600,3525973210,6360,6360,6370,6350,2259
20230718,143500,3511607370,6350,6350,6360,6340,4320
20230718,143400,3484186090,6350,6340,6350,6330,3453
20230718,143300,3462273810,6340,6330,6340,6330,1770
20230718,143200,3451056210,6330,6320,6330,6320,3515
20230718,143100,3428807460,6320,6310,6320,6310,1882
20230718,143000,3416914880,6310,6290,6330,6290,12553
20230718,142900,3337801620,6280,6280,6280,6270,3021
20230718,142800,3318839730,6280,6250,6280,6250,2311
20230718,142700,3304356530,6230,6240,6250,6230,354
20230718,142600,3302149700,6240,6240,6250,6230,1849
20230718,142500,3290620840,6240,6240,6240,6240,83
20230718,142400,3290102920,6240,6240,6240,6240,352
20230718,142300,3287906440,6240,6240,6240,6240,0
20230718,142200,3287906440,6240,6250,6260,6240,106
20230718,142100,3287244000,6250,6260,6260,6250,13
20230718,142000,3287162740,6260,6260,6260,6260,96
20230718,141900,3286561780,6260,6260,6260,6260,1
20230718,141800,3286555520,6260,6260,6260,6260,100
20230718,141700,3285929520,6260,6250,6260,6230,22
20230718,141600,3285792220,6230,6250,6250,6230,510
20230718,141500,3282614720,6250,6250,6250,6250,503
20230718,141400,3279470970,6250,6250,6250,6250,8
20230718,141300,3279420970,6250,6250,6250,6250,97
20230718,141200,3278814720,6250,6230,6250,6230,2
20230718,141100,3278802240,6220,6240,6250,6220,862
20230718,141000,3273435120,6250,6250,6250,6250,0
20230718,140900,3273435120,6250,6250,6250,6220,1880
20230718,140800,3261722360,6250,6260,6260,6250,835
20230718,140700,3256503590,6250,6260,6260,6200,10336
20230718,140600,3192274010,6260,6260,6260,6250,423
20230718,140500,3189626530,6260,6230,6260,6230,844
20230718,140400,3184355100,6240,6230,6240,6230,188
20230718,140300,3183182040,6230,6230,6230,6230,711
20230718,140200,3178752510,6230,6220,6230,6220,298
20230718,140100,3176898940,6220,6220,6220,6220,50
20230718,140000,3176587940,6230,6220,6230,6220,700
20230718,135900,3172233260,6220,6220,6220,6220,1
20230718,135800,3172227040,6210,6210,6210,6210,1
20230718,135700,3172220830,6200,6210,6220,6200,2322
20230718,135600,3157813450,6220,6210,6220,6210,521
20230718,135500,3154578030,6210,6210,6210,6210,86
20230718,135400,3154043970,6220,6220,6220,6220,802
20230718,135300,3149055530,6220,6200,6220,6200,1549
20230718,135200,3139425060,6210,6210,6220,6210,3353
20230718,135100,3118602920,6220,6220,6220,6220,130
20230718,135000,3117794320,6220,6220,6220,6220,600
20230718,134900,3114062320,6220,6210,6220,6210,1161
20230718,134800,3106851900,6220,6210,6220,6210,410
20230718,134700,3104305700,6220,6230,6230,6220,243
20230718,134600,3102794230,6220,6220,6220,6220,15
20230718,134500,3102700930,6220,6230,6230,6220,202
20230718,134400,3101444470,6230,6220,6230,6220,6
20230718,134300,3101407140,6230,6230,6230,6230,5
20230718,134200,3101375990,6230,6230,6230,6230,4
20230718,134100,3101351070,6220,6220,6220,6210,3199
20230718,134000,3081465020,6220,6230,6230,6220,101
20230718,133900,3080836790,6230,6230,6230,6230,90
20230718,133800,3080276090,6230,6240,6240,6230,201
20230718,133700,3079023850,6230,6240,6240,6230,790
20230718,133600,3074102100,6230,6230,6230,6230,80
20230718,133500,3073603700,6230,6230,6230,6230,0
20230718,133400,3073603700,6230,6240,6240,6230,542
20230718,133300,3070227020,6240,6240,6240,6240,6
20230718,133200,3070189580,6240,6240,6240,6240,59
20230718,133100,3069821420,6240,6230,6240,6230,301
20230718,133000,3067946180,6240,6240,6240,6240,1
20230718,132900,3067939940,6240,6250,6250,6240,97
20230718,132800,3067334650,6240,6240,6240,6240,247
20230718,132700,3065793370,6240,6240,6240,6230,4
20230718,132600,3065768420,6230,6230,6240,6220,1500
20230718,132500,3056427530,6230,6230,6230,6230,8
20230718,132400,3056377690,6230,6240,6240,6230,212
20230718,132300,3055056910,6240,6240,6240,6240,20
20230718,132200,3054932110,6240,6250,6250,6240,177
20230718,132100,3053825870,6240,6240,6240,6240,99
20230718,132000,3053208110,6230,6230,6230,6230,448
20230718,131900,3050417070,6230,6230,6230,6230,0
20230718,131800,3050417070,6230,6230,6240,6230,224
20230718,131700,3049021530,6230,6230,6230,6230,44
20230718,131600,3048747410,6230,6230,6230,6230,410
20230718,131500,3046193110,6230,6230,6230,6230,10
20230718,131400,3046130810,6220,6220,6220,6220,0
20230718,131300,3046130810,6220,6230,6230,6220,677
20230718,131200,3041915900,6230,6230,6230,6230,315
20230718,131100,3039953450,6230,6230,6230,6230,0
20230718,131000,3039953450,6230,6230,6230,6220,325
20230718,130900,3037928720,6230,6230,6230,6230,69
20230718,130800,3037498850,6230,6230,6230,6230,0
20230718,130700,3037498850,6230,6250,6250,6230,59
20230718,130600,3037130680,6240,6240,6250,6240,2069
20230718,130500,3024220110,6240,6250,6250,6240,265
20230718,130400,3022565880,6230,6230,6230,6230,202
20230718,130300,3021307420,6240,6240,6240,6240,510
20230718,130200,3018125020,6240,6240,6240,6240,36
20230718,130100,3017900380,6240,6240,6240,6240,0
20230718,130000,3017900380,6240,6230,6240,6230,16
20230718,125900,3017800600,6220,6210,6220,6210,13
20230718,125800,3017719790,6210,6220,6220,6210,171
20230718,125700,3016656210,6220,6210,6220,6210,1108
20230718,125600,3009767440,6220,6220,6220,6220,4
20230718,125500,3009742560,6210,6210,6210,6210,238
20230718,125400,3008264580,6210,6220,6220,6210,38
20230718,125300,3008028300,6220,6220,6220,6220,129
20230718,125200,3007225920,6210,6210,6220,6210,622
20230718,125100,3003363000,6220,6210,6220,6210,56
20230718,125000,3003015180,6210,6210,6210,6210,380
20230718,124900,3000655380,6210,6210,6210,6200,194
20230718,124800,2999451230,6210,6210,6210,6200,452
20230718,124700,2996647730,6210,6220,6220,6210,6510
20230718,124600,2956220580,6220,6210,6220,6210,525
20230718,124500,2952957230,6210,6220,6220,6210,772
20230718,124400,2948163090,6220,6220,6220,6220,705
20230718,124300,2943777990,6220,6220,6220,6220,200
20230718,124200,2942533990,6220,6220,6220,6220,100
20230718,124100,2941911990,6220,6230,6230,6220,473
20230718,124000,2938965330,6240,6240,6240,6240,10
20230718,123900,2938902930,6240,6220,6240,6220,349
20230718,123800,2936732130,6220,6220,6220,6210,726
20230718,123700,2932220100,6220,6220,6220,6220,3
20230718,123600,2932201440,6210,6210,6220,6210,484
20230718,123500,2929193530,6210,6220,6220,6210,92
20230718,123400,2928622160,6220,6220,6220,6220,391
20230718,123300,2926190140,6220,6230,6230,6220,5349
20230718,123200,2892910410,6230,6230,6230,6230,0
20230718,123100,2892910410,6230,6230,6240,6230,211
20230718,123000,2891593820,6230,6230,6230,6230,50
20230718,122900,2891282320,6230,6230,6230,6230,90
20230718,122800,2890721620,6230,6230,6230,6230,0
20230718,122700,2890721620,6230,6230,6230,6230,97
20230718,122600,2890117310,6230,6230,6230,6220,194
20230718,122500,2888910220,6230,6230,6230,6230,103
20230718,122400,2888268530,6230,6230,6230,6230,859
20230718,122300,2882916960,6230,6230,6230,6230,100
20230718,122200,2882293960,6230,6230,6230,6230,173
20230718,122100,2881216170,6230,6230,6230,6230,45
20230718,122000,2880935820,6230,6230,6230,6230,1316
20230718,121900,2872737140,6230,6250,6250,6230,1231
20230718,121800,2865057490,6240,6240,6240,6240,556
20230718,121700,2861588050,6250,6240,6250,6240,524
20230718,121600,2858313290,6250,6240,6250,6240,2260
20230718,121500,2844210870,6240,6250,6250,6240,1026
20230718,121400,2837798460,6240,6250,6250,6240,1103
20230718,121300,2830904720,6250,6260,6260,6250,1465
20230718,121200,2821740290,6260,6260,6260,6260,0
20230718,121100,2821740290,6260,6270,6270,6260,259
20230718,121000,2820118800,6270,6270,6270,6270,315
20230718,120900,2818143750,6280,6260,6280,6260,761
20230718,120800,2813364690,6260,6260,6260,6260,249
20230718,120700,2811805950,6270,6260,6270,6260,292
20230718,120600,2809977730,6260,6260,6260,6260,0
20230718,120500,2809977730,6260,6280,6280,6260,199
20230718,120400,2808731950,6280,6270,6280,6270,2227
20230718,120300,2794762110,6260,6260,6260,6260,7
20230718,120200,2794718290,6260,6270,6270,6260,1122
20230718,120100,2787693330,6270,6280,6280,6270,1016
20230718,120000,2781313010,6270,6270,6270,6270,60
20230718,115900,2780936810,6270,6270,6270,6270,3
20230718,115800,2780918000,6270,6270,6270,6270,11
20230718,115700,2780849030,6260,6260,6260,6260,1359
20230718,115600,2772341690,6260,6260,6260,6260,1030
20230718,115500,2765893890,6260,6260,6260,6260,9
20230718,115400,2765837550,6260,6250,6260,6250,346
20230718,115300,2763672570,6260,6260,6260,6260,2
20230718,115200,2763660050,6260,6260,6260,6260,0
20230718,115100,2763660050,6260,6260,6270,6260,2500
20230718,115000,2748005050,6270,6270,6270,6270,481
20230718,114900,2744989180,6270,6270,6270,6270,2
20230718,114800,2744976640,6250,6260,6270,6250,3526
20230718,114700,2722917130,6260,6260,6260,6260,110
20230718,114600,2722228530,6260,6240,6260,6240,705
20230718,114500,2717822900,6230,6230,6230,6230,411
20230718,114400,2715262370,6230,6240,6250,6230,1702
20230718,114300,2704641790,6240,6240,6240,6240,462
20230718,114200,2701758910,6240,6240,6240,6240,116
20230718,114100,2701035070,6240,6240,6240,6240,237
20230718,114000,2699556190,6240,6240,6240,6240,328
20230718,113900,2697509470,6240,6240,6240,6240,550
20230718,113800,2694077470,6240,6240,6240,6240,2792
20230718,113700,2676655390,6240,6230,6240,6230,441
20230718,113600,2673906270,6240,6240,6240,6230,8229
20230718,113500,2622582890,6240,6240,6240,6240,694
20230718,113400,2618252330,6250,6240,6250,6240,349
20230718,113300,2616074090,6240,6260,6260,6240,8131
20230718,113200,2565258260,6250,6260,6270,6250,681
20230718,113100,2560998220,6260,6270,6270,6260,401
20230718,113000,2558487930,6270,6270,6270,6270,651
20230718,112900,2554406160,6270,6270,6270,6270,204
20230718,112800,2553127080,6270,6270,6270,6270,0
20230718,112700,2553127080,6270,6270,6270,6270,1
20230718,112600,2553120810,6250,6250,6250,6250,0
20230718,112500,2553120810,6250,6250,6250,6250,0
20230718,112400,2553120810,6250,6260,6260,6250,900
20230718,112300,2547491290,6260,6250,6260,6250,1198
20230718,112200,2540002310,6260,6260,6260,6250,616
20230718,112100,2536149790,6280,6280,6280,6280,315
20230718,112000,2534171590,6260,6260,6260,6260,474
20230718,111900,2531204350,6250,6260,6260,6250,821
20230718,111800,2526072890,6260,6260,6260,6260,155
20230718,111700,2525102590,6260,6260,6260,6260,532
20230718,111600,2521772270,6280,6280,6280,6280,630
20230718,111500,2517815870,6280,6280,6280,6280,0
20230718,111400,2517815870,6280,6280,6280,6280,3
20230718,111300,2517797030,6280,6270,6280,6270,200
20230718,111200,2516543020,6280,6260,6280,6240,4005
20230718,111100,2491520030,6250,6250,6250,6250,0
20230718,111000,2491520030,6250,6250,6250,6250,1943
20230718,110900,2479376280,6250,6260,6260,6250,14
20230718,110800,2479288650,6260,6250,6260,6250,104
20230718,110700,2478638110,6250,6250,6250,6250,1769
20230718,110600,2467581860,6260,6260,6260,6250,2124
20230718,110500,2454285790,6260,6270,6270,6260,579
20230718,110400,2450661190,6270,6270,6270,6270,205
20230718,110300,2449375840,6270,6270,6270,6270,441
20230718,110200,2446610770,6270,6270,6270,6270,595
20230718,110100,2442880120,6270,6270,6270,6270,2591
20230718,110000,2426634550,6270,6270,6270,6270,143
20230718,105900,2425737940,6280,6270,6280,6270,1726
20230718,105800,2414915680,6270,6270,6280,6270,505
20230718,105700,2411749060,6270,6280,6290,6270,1383
20230718,105600,2403065750,6280,6280,6280,6280,2175
20230718,105500,2389406750,6280,6290,6290,6280,2041
20230718,105400,2376568970,6290,6300,6300,6290,638
20230718,105300,2372551630,6300,6300,6300,6290,284
20230718,105200,2370763680,6300,6290,6300,6290,389
20230718,105100,2368316860,6300,6300,6300,6300,1455
20230718,105000,2359150360,6300,6300,6300,6290,1313
20230718,104900,2350880580,6300,6300,6300,6300,50
20230718,104800,2350565580,6290,6300,6300,6290,2694
20230718,104700,2333604670,6300,6300,6300,6300,608
20230718,104600,2329774270,6300,6300,6300,6290,2949
20230718,104500,2311197870,6300,6300,6330,6290,1325
20230718,104400,2302861500,6300,6300,6300,6300,1200
20230718,104300,2295301500,6300,6300,6300,6300,2277
20230718,104200,2280956400,6300,6310,6330,6300,3841
20230718,104100,2256733060,6320,6310,6320,6310,409
20230718,104000,2254149410,6310,6320,6330,6310,2781
20230718,103900,2236575470,6320,6310,6330,6310,552
20230718,103800,2233087340,6310,6330,6330,6300,5352
20230718,103700,2199318210,6330,6330,6340,6330,745
20230718,103600,2194601270,6330,6330,6340,6320,3487
20230718,103500,2172537420,6330,6370,6370,6330,3231
20230718,103400,2152054560,6350,6330,6370,6320,4038
20230718,103300,2126495230,6340,6400,6400,6330,10100
20230718,103200,2062207420,6390,6390,6400,6370,6182
20230718,103100,2022693550,6390,6360,6390,6340,4072
20230718,103000,1996759220,6340,6370,6370,6340,4305
20230718,102900,1969405370,6350,6410,6410,6350,10128
20230718,102800,1904673750,6400,6420,6430,6380,26390
20230718,102700,1735665670,6410,6400,6430,6390,21994
20230718,102600,1594717210,6390,6370,6400,6340,9594
20230718,102500,1533482770,6340,6320,6370,6320,4079
20230718,102400,1507579890,6330,6320,6330,6310,2254
20230718,102300,1493321380,6310,6320,6330,6310,3679
20230718,102200,1470062690,6330,6320,6330,6310,2141
20230718,102100,1456528970,6310,6320,6320,6300,4201
20230718,102000,1430011350,6310,6320,6320,6310,1873
20230718,101900,1418187670,6310,6340,6340,6310,3244
20230718,101800,1397680150,6330,6320,6350,6310,5307
20230718,101700,1364084520,6350,6360,6370,6320,14648
20230718,101600,1271205840,6370,6350,6380,6340,5546
20230718,101500,1235905660,6380,6400,6400,6350,13169
20230718,101400,1152008580,6400,6340,6400,6330,20512
20230718,101300,1021458680,6330,6310,6340,6290,7986
20230718,101200,970966600,6310,6270,6310,6270,9190
20230718,101100,913143550,6270,6270,6270,6270,240
20230718,101000,911638750,6270,6260,6270,6260,1178
20230718,100900,904264450,6260,6260,6260,6260,350
20230718,100800,902073450,6260,6250,6260,6250,3130
20230718,100700,882495710,6250,6260,6260,6250,740
20230718,100600,877866040,6260,6260,6260,6260,2092
20230718,100500,864770120,6260,6250,6260,6250,4587
20230718,100400,836056940,6260,6250,6260,6250,702
20230718,100300,831669430,6240,6240,6240,6240,401
20230718,100200,829167190,6240,6240,6240,6240,13
20230718,100100,829086070,6230,6230,6230,6230,482
20230718,100000,826083210,6230,6230,6230,6230,660
20230718,095900,821971410,6230,6240,6240,6230,1965
20230718,095800,809715410,6250,6250,6250,6250,243
20230718,095700,808196660,6250,6260,6260,6250,870
20230718,095600,802757610,6260,6280,6280,6260,3022
20230718,095500,783839620,6280,6280,6280,6270,22
20230718,095400,783701480,6280,6260,6280,6260,777
20230718,095300,778832100,6280,6280,6280,6280,288
20230718,095200,777023460,6280,6280,6280,6260,1303
20230718,095100,768850020,6280,6260,6280,6260,210
20230718,095000,767535400,6260,6270,6270,6260,299
20230718,094900,765662220,6260,6260,6260,6260,1
20230718,094800,765655960,6260,6280,6280,6260,1453
20230718,094700,756556510,6290,6250,6290,6250,6658
20230718,094600,714780090,6250,6260,6260,6250,103
20230718,094500,714136310,6260,6260,6260,6260,26
20230718,094400,713973550,6250,6230,6250,6230,1175
20230718,094300,706650240,6230,6230,6240,6230,514
20230718,094200,703448010,6230,6240,6240,6230,621
20230718,094100,699577150,6240,6230,6240,6230,1159
20230718,094000,692356540,6240,6240,6240,6240,2317
20230718,093900,677898460,6250,6240,6250,6240,2045
20230718,093800,665136580,6250,6270,6270,6250,2639
20230718,093700,648640830,6270,6250,6270,6250,284
20230718,093600,646865230,6270,6270,6270,6270,4
20230718,093500,646840150,6270,6270,6270,6250,418
20230718,093400,644227130,6270,6270,6270,6270,21
20230718,093300,644095460,6270,6240,6270,6240,1671
20230718,093200,633662270,6240,6240,6270,6240,1678
20230718,093100,623189770,6240,6270,6280,6240,5903
20230718,093000,586289880,6270,6280,6280,6270,1609
20230718,092900,576200230,6270,6280,6290,6270,827
20230718,092800,571008680,6290,6250,6300,6250,555
20230718,092700,567515910,6250,6240,6250,6240,1085
20230718,092600,560737010,6240,6260,6260,6240,2186
20230718,092500,547077270,6260,6280,6280,6260,1103
20230718,092400,540160590,6280,6290,6290,6280,2849
20230718,092300,522267140,6290,6280,6290,6280,2256
20230718,092200,508099450,6280,6300,6300,6280,1961
20230718,092100,495756960,6280,6280,6310,6280,2012
20230718,092000,483086960,6290,6300,6300,6290,3942
20230718,091900,458264360,6300,6310,6310,6280,2812
20230718,091800,440544550,6310,6320,6320,6290,11510
20230718,091700,368015560,6320,6300,6340,6300,5830
20230718,091600,331152080,6280,6250,6280,6250,3468
20230718,091500,309455250,6240,6220,6240,6220,2287
20230718,091400,295206130,6220,6220,6240,6220,1442
20230718,091300,286228400,6220,6220,6220,6210,2929
20230718,091200,268014900,6220,6230,6230,6220,3605
20230718,091100,245591070,6220,6230,6230,6220,652
20230718,091000,241533290,6230,6230,6230,6220,1049
20230718,090900,235001830,6230,6230,6230,6220,1806
20230718,090800,223757550,6240,6270,6270,6240,5431
20230718,090700,189794530,6270,6280,6280,6270,979
20230718,090600,183655140,6270,6310,6310,6270,1862
20230718,090500,171973910,6310,6260,6310,6260,2509
20230718,090400,156215830,6260,6260,6260,6260,3325
20230718,090300,135401330,6260,6280,6280,6260,383
20230718,090200,133001510,6270,6270,6270,6240,5845
20230718,090100,96511860,6260,6260,6310,6250,6878
20230718,090000,53500430,6250,6340,6350,6250,8465