stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202500,3221138520,7750,7750,7750,7750,4401
20230718,202400,3221138520,7750,7750,7750,7750,0
20230718,202300,3221138520,7750,7750,7750,7750,0
20230718,202200,3221138520,7750,7750,7750,7750,0
20230718,202100,3221138520,7750,7750,7750,7750,0
20230718,202000,3221138520,7750,7750,7750,7750,0
20230718,201900,3221138520,7750,7750,7750,7750,0
20230718,201800,3221138520,7750,7750,7750,7750,0
20230718,201700,3221138520,7750,7750,7750,7750,0
20230718,201600,3221138520,7750,7750,7750,7750,0
20230718,201500,3221138520,7750,7750,7750,7750,0
20230718,201400,3221138520,7750,7750,7750,7750,0
20230718,201300,3221138520,7750,7750,7750,7750,0
20230718,201200,3221138520,7750,7750,7750,7750,0
20230718,201100,3221138520,7750,7750,7750,7750,0
20230718,201000,3221138520,7750,7750,7750,7750,0
20230718,200900,3221138520,7750,7750,7750,7750,0
20230718,200800,3221138520,7750,7750,7750,7750,0
20230718,200700,3221138520,7750,7750,7750,7750,0
20230718,200600,3221138520,7750,7750,7750,7750,0
20230718,200500,3221138520,7750,7750,7750,7750,0
20230718,200400,3221138520,7750,7750,7750,7750,0
20230718,200300,3221138520,7750,7750,7750,7750,0
20230718,200200,3221138520,7750,7750,7750,7750,0
20230718,200100,3221138520,7750,7750,7750,7750,0
20230718,200000,3221138520,7750,7750,7750,7750,0
20230718,195900,3221138520,7750,7750,7750,7750,0
20230718,195800,3221138520,7750,7750,7750,7750,0
20230718,195700,3221138520,7750,7750,7750,7750,0
20230718,195600,3221138520,7750,7750,7750,7750,0
20230718,195500,3221138520,7750,7750,7750,7750,4401
20230718,195400,3221138520,7750,7750,7750,7750,0
20230718,195300,3221138520,7750,7750,7750,7750,0
20230718,195200,3221138520,7750,7750,7750,7750,0
20230718,195100,3221138520,7750,7750,7750,7750,0
20230718,195000,3221138520,7750,7750,7750,7750,0
20230718,194900,3221138520,7750,7750,7750,7750,0
20230718,194800,3221138520,7750,7750,7750,7750,0
20230718,194700,3221138520,7750,7750,7750,7750,0
20230718,194600,3221138520,7750,7750,7750,7750,0
20230718,194500,3221138520,7750,7750,7750,7750,0
20230718,194400,3221138520,7750,7750,7750,7750,0
20230718,194300,3221138520,7750,7750,7750,7750,0
20230718,194200,3221138520,7750,7750,7750,7750,0
20230718,194100,3221138520,7750,7750,7750,7750,0
20230718,194000,3221138520,7750,7750,7750,7750,0
20230718,193900,3221138520,7750,7750,7750,7750,0
20230718,193800,3221138520,7750,7750,7750,7750,0
20230718,193700,3221138520,7750,7750,7750,7750,0
20230718,193600,3221138520,7750,7750,7750,7750,0
20230718,193500,3221138520,7750,7750,7750,7750,0
20230718,193400,3221138520,7750,7750,7750,7750,0
20230718,193300,3221138520,7750,7750,7750,7750,0
20230718,193200,3221138520,7750,7750,7750,7750,0
20230718,193100,3221138520,7750,7750,7750,7750,0
20230718,193000,3221138520,7750,7750,7750,7750,0
20230718,192900,3221138520,7750,7750,7750,7750,0
20230718,192800,3221138520,7750,7750,7750,7750,0
20230718,192700,3221138520,7750,7750,7750,7750,0
20230718,192600,3221138520,7750,7750,7750,7750,0
20230718,192500,3221138520,7750,7750,7750,7750,4401
20230718,192400,3221138520,7750,7750,7750,7750,0
20230718,192300,3221138520,7750,7750,7750,7750,0
20230718,192200,3221138520,7750,7750,7750,7750,0
20230718,192100,3221138520,7750,7750,7750,7750,0
20230718,192000,3221138520,7750,7750,7750,7750,0
20230718,191900,3221138520,7750,7750,7750,7750,0
20230718,191800,3221138520,7750,7750,7750,7750,0
20230718,191700,3221138520,7750,7750,7750,7750,0
20230718,191600,3221138520,7750,7750,7750,7750,0
20230718,191500,3221138520,7750,7750,7750,7750,0
20230718,191400,3221138520,7750,7750,7750,7750,0
20230718,191300,3221138520,7750,7750,7750,7750,0
20230718,191200,3221138520,7750,7750,7750,7750,0
20230718,191100,3221138520,7750,7750,7750,7750,0
20230718,191000,3221138520,7750,7750,7750,7750,0
20230718,190900,3221138520,7750,7750,7750,7750,0
20230718,190800,3221138520,7750,7750,7750,7750,0
20230718,190700,3221138520,7750,7750,7750,7750,0
20230718,190600,3221138520,7750,7750,7750,7750,0
20230718,190500,3221138520,7750,7750,7750,7750,0
20230718,190400,3221138520,7750,7750,7750,7750,0
20230718,190300,3221138520,7750,7750,7750,7750,0
20230718,190200,3221138520,7750,7750,7750,7750,0
20230718,190100,3221138520,7750,7750,7750,7750,0
20230718,190000,3221138520,7750,7750,7750,7750,0
20230718,185900,3221138520,7750,7750,7750,7750,0
20230718,185800,3221138520,7750,7750,7750,7750,0
20230718,185700,3221138520,7750,7750,7750,7750,0
20230718,185600,3221138520,7750,7750,7750,7750,0
20230718,185500,3221138520,7750,7750,7750,7750,4401
20230718,185400,3221138520,7750,7750,7750,7750,0
20230718,185300,3221138520,7750,7750,7750,7750,0
20230718,185200,3221138520,7750,7750,7750,7750,0
20230718,185100,3221138520,7750,7750,7750,7750,0
20230718,185000,3221138520,7750,7750,7750,7750,0
20230718,184900,3221138520,7750,7750,7750,7750,0
20230718,184800,3221138520,7750,7750,7750,7750,0
20230718,184700,3221138520,7750,7750,7750,7750,0
20230718,184600,3221138520,7750,7750,7750,7750,0
20230718,184500,3221138520,7750,7750,7750,7750,0
20230718,184400,3221138520,7750,7750,7750,7750,0
20230718,184300,3221138520,7750,7750,7750,7750,0
20230718,184200,3221138520,7750,7750,7750,7750,0
20230718,184100,3221138520,7750,7750,7750,7750,0
20230718,184000,3221138520,7750,7750,7750,7750,0
20230718,183900,3221138520,7750,7750,7750,7750,0
20230718,183800,3221138520,7750,7750,7750,7750,0
20230718,183700,3221138520,7750,7750,7750,7750,0
20230718,183600,3221138520,7750,7750,7750,7750,0
20230718,183500,3221138520,7750,7750,7750,7750,0
20230718,183400,3221138520,7750,7750,7750,7750,0
20230718,183300,3221138520,7750,7750,7750,7750,0
20230718,183200,3221138520,7750,7750,7750,7750,0
20230718,183100,3221138520,7750,7750,7750,7750,0
20230718,183000,3221138520,7750,7750,7750,7750,0
20230718,182900,3221138520,7750,7750,7750,7750,0
20230718,182800,3221138520,7750,7750,7750,7750,0
20230718,182700,3221138520,7750,7750,7750,7750,0
20230718,182600,3221138520,7750,7750,7750,7750,0
20230718,182500,3221138520,7750,7750,7750,7750,4401
20230718,182400,3221138520,7750,7750,7750,7750,0
20230718,182300,3221138520,7750,7750,7750,7750,0
20230718,182200,3221138520,7750,7750,7750,7750,0
20230718,182100,3221138520,7750,7750,7750,7750,0
20230718,182000,3221138520,7750,7750,7750,7750,0
20230718,181900,3221138520,7750,7750,7750,7750,0
20230718,181800,3221138520,7750,7750,7750,7750,0
20230718,181700,3221138520,7750,7750,7750,7750,0
20230718,181600,3221138520,7750,7750,7750,7750,0
20230718,181500,3221138520,7750,7750,7750,7750,0
20230718,181400,3221138520,7750,7750,7750,7750,0
20230718,181300,3221138520,7750,7750,7750,7750,0
20230718,181200,3221138520,7750,7750,7750,7750,0
20230718,181100,3221138520,7750,7750,7750,7750,0
20230718,181000,3221138520,7750,7750,7750,7750,0
20230718,180900,3221138520,7750,7750,7750,7750,0
20230718,180800,3221138520,7750,7750,7750,7750,0
20230718,180700,3221138520,7750,7750,7750,7750,0
20230718,180600,3221138520,7750,7750,7750,7750,0
20230718,180500,3221138520,7750,7750,7750,7750,0
20230718,180400,3221138520,7750,7750,7750,7750,0
20230718,180300,3221138520,7750,7750,7750,7750,0
20230718,180200,3221138520,7750,7750,7750,7750,0
20230718,180100,3221138520,7750,7750,7750,7750,0
20230718,180000,3221138520,7750,7750,7750,7750,0
20230718,175900,3221138520,7750,7750,7750,7750,0
20230718,175800,3221138520,7750,7750,7750,7750,0
20230718,175700,3221138520,7750,7750,7750,7750,0
20230718,175600,3221138520,7750,7750,7750,7750,0
20230718,175500,3221138520,7750,7750,7750,7750,4401
20230718,175400,3221138520,7750,7750,7750,7750,0
20230718,175300,3221138520,7750,7750,7750,7750,0
20230718,175200,3221138520,7750,7750,7750,7750,0
20230718,175100,3221138520,7750,7750,7750,7750,0
20230718,175000,3221138520,7750,7750,7750,7750,0
20230718,174900,3221138520,7750,7750,7750,7750,0
20230718,174800,3221138520,7750,7750,7750,7750,0
20230718,174700,3221138520,7750,7750,7750,7750,0
20230718,174600,3221138520,7750,7750,7750,7750,0
20230718,174500,3221138520,7750,7750,7750,7750,0
20230718,174400,3221138520,7750,7750,7750,7750,0
20230718,174300,3221138520,7750,7750,7750,7750,0
20230718,174200,3221138520,7750,7750,7750,7750,0
20230718,174100,3221138520,7750,7750,7750,7750,0
20230718,174000,3221138520,7750,7750,7750,7750,0
20230718,173900,3221138520,7750,7750,7750,7750,0
20230718,173800,3221138520,7750,7750,7750,7750,0
20230718,173700,3221138520,7750,7750,7750,7750,0
20230718,173600,3221138520,7750,7750,7750,7750,0
20230718,173500,3221138520,7750,7750,7750,7750,0
20230718,173400,3221138520,7750,7750,7750,7750,0
20230718,173300,3221138520,7750,7750,7750,7750,0
20230718,173200,3221138520,7750,7750,7750,7750,0
20230718,173100,3221138520,7750,7750,7750,7750,0
20230718,173000,3221138520,7750,7750,7750,7750,0
20230718,172900,3221138520,7750,7750,7750,7750,0
20230718,172800,3221138520,7750,7750,7750,7750,0
20230718,172700,3221138520,7750,7750,7750,7750,0
20230718,172600,3221138520,7750,7750,7750,7750,0
20230718,172500,3221138520,7750,7750,7750,7750,4401
20230718,172400,3221138520,7750,7750,7750,7750,0
20230718,172300,3221138520,7750,7750,7750,7750,0
20230718,172200,3221138520,7750,7750,7750,7750,0
20230718,172100,3221138520,7750,7750,7750,7750,0
20230718,172000,3221138520,7750,7750,7750,7750,0
20230718,171900,3221138520,7750,7750,7750,7750,0
20230718,171800,3221138520,7750,7750,7750,7750,0
20230718,171700,3221138520,7750,7750,7750,7750,0
20230718,171600,3221138520,7750,7750,7750,7750,0
20230718,171500,3221138520,7750,7750,7750,7750,0
20230718,171400,3221138520,7750,7750,7750,7750,0
20230718,171300,3221138520,7750,7750,7750,7750,0
20230718,171200,3221138520,7750,7750,7750,7750,0
20230718,171100,3221138520,7750,7750,7750,7750,0
20230718,171000,3221138520,7750,7750,7750,7750,0
20230718,170900,3221138520,7750,7750,7750,7750,0
20230718,170800,3221138520,7750,7750,7750,7750,0
20230718,170700,3221138520,7750,7750,7750,7750,0
20230718,170600,3221138520,7750,7750,7750,7750,0
20230718,170500,3221138520,7750,7750,7750,7750,0
20230718,170400,3221138520,7750,7750,7750,7750,0
20230718,170300,3221138520,7750,7750,7750,7750,0
20230718,170200,3221138520,7750,7750,7750,7750,0
20230718,170100,3221138520,7750,7750,7750,7750,0
20230718,170000,3221138520,7750,7750,7750,7750,0
20230718,165900,3221138520,7750,7750,7750,7750,0
20230718,165800,3221138520,7750,7750,7750,7750,0
20230718,165700,3221138520,7750,7750,7750,7750,0
20230718,165600,3221138520,7750,7750,7750,7750,0
20230718,165500,3221138520,7750,7750,7750,7750,4401
20230718,165400,3221138520,7750,7750,7750,7750,0
20230718,165300,3221138520,7750,7750,7750,7750,0
20230718,165200,3221138520,7750,7750,7750,7750,0
20230718,165100,3221138520,7750,7750,7750,7750,0
20230718,165000,3221138520,7750,7750,7750,7750,0
20230718,164900,3221138520,7750,7750,7750,7750,0
20230718,164800,3221138520,7750,7750,7750,7750,0
20230718,164700,3221138520,7750,7750,7750,7750,0
20230718,164600,3221138520,7750,7750,7750,7750,0
20230718,164500,3221138520,7750,7750,7750,7750,0
20230718,164400,3221138520,7750,7750,7750,7750,0
20230718,164300,3221138520,7750,7750,7750,7750,0
20230718,164200,3221138520,7750,7750,7750,7750,0
20230718,164100,3221138520,7750,7750,7750,7750,0
20230718,164000,3221138520,7750,7750,7750,7750,0
20230718,163900,3221138520,7750,7750,7750,7750,0
20230718,163800,3221138520,7750,7750,7750,7750,0
20230718,163700,3221138520,7750,7750,7750,7750,0
20230718,163600,3221138520,7750,7750,7750,7750,0
20230718,163500,3221138520,7750,7750,7750,7750,0
20230718,163400,3221138520,7750,7750,7750,7750,0
20230718,163300,3221138520,7750,7750,7750,7750,0
20230718,163200,3221138520,7750,7750,7750,7750,0
20230718,163100,3221138520,7750,7750,7750,7750,0
20230718,163000,3221138520,7750,7750,7750,7750,0
20230718,162900,3221138520,7750,7750,7750,7750,0
20230718,162800,3221138520,7750,7750,7750,7750,0
20230718,162700,3221138520,7750,7750,7750,7750,0
20230718,162600,3221138520,7750,7750,7750,7750,0
20230718,162500,3221138520,7750,7750,7750,7750,4401
20230718,162400,3221138520,7750,7750,7750,7750,0
20230718,162300,3221138520,7750,7750,7750,7750,0
20230718,162200,3221138520,7750,7750,7750,7750,0
20230718,162100,3221138520,7750,7750,7750,7750,0
20230718,162000,3221138520,7750,7750,7750,7750,0
20230718,161900,3221138520,7750,7750,7750,7750,0
20230718,161800,3221138520,7750,7750,7750,7750,0
20230718,161700,3221138520,7750,7750,7750,7750,0
20230718,161600,3221138520,7750,7750,7750,7750,0
20230718,161500,3221138520,7750,7750,7750,7750,0
20230718,161400,3221138520,7750,7750,7750,7750,0
20230718,161300,3221138520,7750,7750,7750,7750,0
20230718,161200,3221138520,7750,7750,7750,7750,0
20230718,161100,3221138520,7750,7750,7750,7750,0
20230718,161000,3221138520,7750,7750,7750,7750,0
20230718,160900,3221138520,7750,7750,7750,7750,0
20230718,160800,3221138520,7750,7750,7750,7750,0
20230718,160700,3221138520,7750,7750,7750,7750,0
20230718,160600,3221138520,7750,7750,7750,7750,0
20230718,160500,3221138520,7750,7750,7750,7750,0
20230718,160400,3221138520,7750,7750,7750,7750,0
20230718,160300,3221138520,7750,7750,7750,7750,0
20230718,160200,3221138520,7750,7750,7750,7750,0
20230718,160100,3221138520,7750,7750,7750,7750,0
20230718,160000,3221138520,7750,7750,7750,7750,0
20230718,155900,3221138520,7750,7750,7750,7750,0
20230718,155800,3221138520,7750,7750,7750,7750,0
20230718,155700,3221138520,7750,7750,7750,7750,0
20230718,155600,3221138520,7750,7750,7750,7750,0
20230718,155500,3221138520,7750,7750,7750,7750,4401
20230718,155400,3221138520,7750,7750,7750,7750,0
20230718,155300,3221138520,7750,7750,7750,7750,0
20230718,155200,3221138520,7750,7750,7750,7750,0
20230718,155100,3221138520,7750,7750,7750,7750,0
20230718,155000,3221138520,7750,7750,7750,7750,0
20230718,154900,3221138520,7750,7750,7750,7750,0
20230718,154800,3221138520,7750,7750,7750,7750,0
20230718,154700,3221138520,7750,7750,7750,7750,0
20230718,154600,3221138520,7750,7750,7750,7750,0
20230718,154500,3221138520,7750,7750,7750,7750,0
20230718,154400,3221138520,7750,7750,7750,7750,0
20230718,154300,3221138520,7750,7750,7750,7750,0
20230718,154200,3221138520,7750,7750,7750,7750,0
20230718,154100,3221138520,7750,7750,7750,7750,0
20230718,154000,3221138520,7750,7750,7750,7750,0
20230718,153900,3221138520,7750,7750,7750,7750,0
20230718,153800,3221138520,7750,7750,7750,7750,0
20230718,153700,3221138520,7750,7750,7750,7750,0
20230718,153600,3221138520,7750,7750,7750,7750,0
20230718,153500,3221138520,7750,7750,7750,7750,0
20230718,153400,3221138520,7750,7750,7750,7750,0
20230718,153300,3221138520,7750,7750,7750,7750,0
20230718,153200,3221138520,7750,7750,7750,7750,0
20230718,153100,3221138520,7750,7750,7750,7750,0
20230718,153000,3221138520,7750,7750,7750,7750,4401
20230718,152900,3187030770,7800,7800,7800,7800,0
20230718,152800,3187030770,7800,7800,7800,7800,0
20230718,152700,3187030770,7800,7800,7800,7800,0
20230718,152600,3187030770,7800,7800,7800,7800,0
20230718,152500,3187030770,7800,7800,7800,7800,0
20230718,152400,3187030770,7800,7800,7800,7800,0
20230718,152300,3187030770,7800,7800,7800,7800,0
20230718,152200,3187030770,7800,7800,7800,7800,0
20230718,152100,3187030770,7800,7800,7800,7800,0
20230718,152000,3187030770,7800,7800,7800,7800,0
20230718,151900,3187030770,7800,7800,7800,7750,2075
20230718,151800,3170930550,7800,7810,7820,7800,115
20230718,151700,3170032850,7810,7820,7820,7810,1012
20230718,151600,3162119030,7750,7790,7860,7750,2294
20230718,151500,3144217790,7820,7760,7820,7740,2073
20230718,151400,3128063160,7720,7740,7740,7720,1860
20230718,151300,3113699520,7800,7730,7800,7730,2061
20230718,151200,3097686440,7730,7740,7750,7730,913
20230718,151100,3090621290,7750,7750,7760,7750,951
20230718,151000,3083243040,7760,7720,7760,7720,155
20230718,150900,3082045710,7720,7760,7760,7720,492
20230718,150800,3078245190,7760,7770,7770,7710,2465
20230718,150700,3059205400,7730,7750,7750,7730,628
20230718,150600,3054349940,7740,7780,7780,7740,386
20230718,150500,3051362220,7780,7780,7780,7780,75
20230718,150400,3050778720,7740,7730,7740,7730,651
20230718,150300,3045744370,7740,7790,7790,7740,1944
20230718,150200,3030680270,7790,7770,7790,7770,523
20230718,150100,3026610800,7770,7770,7770,7770,228
20230718,150000,3024839240,7770,7760,7770,7760,811
20230718,145900,3018542330,7770,7760,7770,7760,130
20230718,145800,3017532540,7740,7770,7770,7740,188
20230718,145700,3016073830,7770,7770,7770,7740,46
20230718,145600,3015716470,7740,7770,7770,7740,957
20230718,145500,3008308100,7740,7750,7750,7740,1312
20230718,145400,2998140920,7750,7790,7790,7750,1924
20230718,145300,2983200030,7790,7790,7790,7790,149
20230718,145200,2982039320,7790,7790,7790,7790,511
20230718,145100,2978058630,7790,7780,7790,7780,105
20230718,145000,2977240730,7760,7770,7770,7760,1040
20230718,144900,2969167880,7770,7780,7780,7770,555
20230718,144800,2964853760,7780,7790,7790,7780,528
20230718,144700,2960745720,7790,7790,7800,7780,500
20230718,144600,2956851470,7800,7780,7800,7780,30
20230718,144500,2956617870,7770,7800,7800,7770,600
20230718,144400,2951953090,7810,7810,7810,7810,108
20230718,144300,2951109610,7790,7790,7790,7790,24
20230718,144200,2950922650,7820,7820,7820,7820,0
20230718,144100,2950922650,7820,7800,7820,7800,199
20230718,144000,2949370270,7800,7800,7800,7800,28
20230718,143900,2949151870,7780,7790,7790,7760,2151
20230718,143800,2932448200,7790,7780,7790,7770,512
20230718,143700,2928466450,7780,7790,7790,7780,1533
20230718,143600,2916536380,7800,7810,7810,7790,1813
20230718,143500,2902405250,7810,7810,7810,7810,43
20230718,143400,2902069420,7800,7800,7800,7800,55
20230718,143300,2901640420,7800,7800,7800,7800,1007
20230718,143200,2893785820,7790,7790,7790,7790,690
20230718,143100,2888410720,7790,7810,7810,7790,833
20230718,143000,2881915640,7830,7810,7830,7800,88
20230718,142900,2881228320,7800,7820,7820,7800,250
20230718,142800,2879274320,7820,7840,7840,7820,2
20230718,142700,2879258660,7850,7840,7850,7840,157
20230718,142600,2878027770,7840,7840,7840,7840,70
20230718,142500,2877478970,7840,7790,7840,7790,1447
20230718,142400,2866197170,7790,7830,7830,7780,9084
20230718,142300,2795309690,7830,7830,7830,7830,185
20230718,142200,2793861140,7830,7830,7830,7820,320
20230718,142100,2791358300,7820,7830,7830,7820,600
20230718,142000,2786661830,7830,7830,7830,7830,300
20230718,141900,2784312830,7850,7850,7850,7850,11
20230718,141800,2784226480,7850,7850,7850,7850,170
20230718,141700,2782891980,7840,7890,7890,7840,12219
20230718,141600,2686915730,7900,7900,7900,7900,0
20230718,141500,2686915730,7900,7910,7910,7900,64
20230718,141400,2686409560,7870,7920,7920,7870,257
20230718,141300,2684386170,7860,7920,7920,7860,520
20230718,141200,2680291950,7920,7920,7920,7920,22
20230718,141100,2680117710,7920,7920,7920,7920,120
20230718,141000,2679167310,7920,7920,7920,7920,36
20230718,140900,2678882190,7920,7920,7920,7920,924
20230718,140800,2671564110,7890,7920,7920,7890,756
20230718,140700,2665576820,7920,7920,7920,7920,23
20230718,140600,2665394660,7920,7920,7920,7910,418
20230718,140500,2662087100,7920,7920,7930,7860,1268
20230718,140400,2652094420,7900,7920,7920,7900,273
20230718,140300,2649937220,7920,7920,7920,7910,150
20230718,140200,2648749420,7900,7930,7930,7900,31
20230718,140100,2648503680,7900,7900,7900,7900,103
20230718,140000,2647689980,7900,7930,7930,7900,277
20230718,135900,2645501200,7900,7930,7930,7900,358
20230718,135800,2642672340,7930,7930,7930,7930,19
20230718,135700,2642521670,7900,7930,7930,7900,415
20230718,135600,2639242720,7900,7930,7930,7900,222
20230718,135500,2637488260,7930,7930,7930,7930,19
20230718,135400,2637337590,7900,7940,7940,7900,81
20230718,135300,2636696960,7940,7940,7940,7940,22
20230718,135200,2636522280,7940,7940,7940,7940,39
20230718,135100,2636212620,7940,7930,7940,7930,266
20230718,135000,2634103160,7900,7940,7940,7900,369
20230718,134900,2631187300,7940,7940,7940,7940,19
20230718,134800,2631036440,7940,7940,7940,7940,76
20230718,134700,2630433000,7940,7940,7940,7940,619
20230718,134600,2625518140,7940,7940,7940,7940,22
20230718,134500,2625343460,7940,7940,7940,7940,4
20230718,134400,2625311700,7900,7900,7900,7900,22
20230718,134300,2625137900,7910,7910,7910,7910,111
20230718,134200,2624259890,7910,7910,7910,7910,139
20230718,134100,2623160400,7910,7900,7910,7900,136
20230718,134000,2622085940,7900,7900,7900,7900,1075
20230718,133900,2613593440,7900,7900,7910,7900,75
20230718,133800,2613000610,7910,7910,7910,7910,58
20230718,133700,2612541830,7910,7910,7910,7910,52
20230718,133600,2612130510,7910,7910,7910,7910,13
20230718,133500,2612027680,7920,7900,7920,7900,343
20230718,133400,2609317740,7890,7900,7900,7890,1087
20230718,133300,2600735440,7910,7910,7910,7910,81
20230718,133200,2600094730,7910,7910,7910,7900,1082
20230718,133100,2591541460,7910,7910,7910,7910,0
20230718,133000,2591541460,7910,7910,7910,7910,33
20230718,132900,2591280430,7910,7920,7920,7910,13
20230718,132800,2591177500,7910,7910,7910,7910,356
20230718,132700,2588361540,7910,7920,7920,7910,1515
20230718,132600,2576377370,7920,7930,7930,7920,60
20230718,132500,2575902160,7930,7930,7930,7930,100
20230718,132400,2575109160,7940,7940,7940,7940,25
20230718,132300,2574910660,7940,7940,7940,7940,100
20230718,132200,2574116660,7940,7940,7940,7940,60
20230718,132100,2573640260,7940,7950,7950,7940,540
20230718,132000,2569350270,7950,7950,7950,7950,108
20230718,131900,2568491670,7940,7940,7940,7940,1
20230718,131800,2568483730,7980,7980,7980,7980,410
20230718,131700,2565211930,7980,7940,8000,7920,3945
20230718,131600,2533658540,7950,7950,7950,7950,1
20230718,131500,2533650590,7940,7940,7940,7910,113
20230718,131400,2532753560,7940,8030,8030,7940,28
20230718,131300,2532529310,8040,7920,8040,7920,4267
20230718,131200,2498486220,7900,7860,7900,7860,4887
20230718,131100,2459923030,7870,7820,7870,7820,12
20230718,131000,2459829090,7820,7830,7830,7820,747
20230718,130900,2453983450,7860,7860,7860,7860,60
20230718,130800,2453511850,7820,7830,7830,7820,1901
20230718,130700,2438641710,7840,7840,7840,7830,120
20230718,130600,2437701110,7840,7840,7840,7840,249
20230718,130500,2435748950,7840,7840,7840,7840,653
20230718,130400,2430629430,7840,7850,7850,7840,483
20230718,130300,2426841920,7840,7850,7850,7840,641
20230718,130200,2421815100,7830,7840,7840,7830,1050
20230718,130100,2413583160,7840,7840,7840,7840,0
20230718,130000,2413583160,7840,7850,7850,7840,275
20230718,125900,2411425710,7840,7850,7850,7840,140
20230718,125800,2410327210,7850,7830,7850,7830,949
20230718,125700,2402896260,7830,7850,7850,7830,4725
20230718,125600,2365851140,7850,7890,7890,7850,9214
20230718,125500,2293493520,7890,7870,7890,7860,384
20230718,125400,2290471800,7880,7880,7880,7860,1246
20230718,125300,2280669860,7870,7870,7870,7860,800
20230718,125200,2274374750,7870,7870,7870,7870,348
20230718,125100,2271635990,7880,7880,7880,7880,110
20230718,125000,2270769190,7880,7870,7880,7870,422
20230718,124900,2267447270,7870,7870,7870,7870,372
20230718,124800,2264519630,7860,7900,7900,7860,1824
20230718,124700,2250159160,7880,7870,7880,7870,7178
20230718,124600,2193600620,7860,7870,7880,7860,2513
20230718,124500,2173834210,7870,7870,7870,7870,100
20230718,124400,2173047210,7870,7880,7880,7870,517
20230718,124300,2168976250,7900,7900,7900,7900,50
20230718,124200,2168581250,7900,7900,7900,7900,0
20230718,124100,2168581250,7900,7900,7900,7900,0
20230718,124000,2168581250,7900,7900,7900,7900,44
20230718,123900,2168233650,7880,7880,7880,7880,57
20230718,123800,2167784490,7900,7900,7900,7900,1
20230718,123700,2167776590,7870,7890,7890,7870,1097
20230718,123600,2159134090,7890,7890,7890,7880,515
20230718,123500,2155072530,7900,7920,7920,7900,3415
20230718,123400,2128085480,7920,7920,7920,7920,128
20230718,123300,2127071720,7920,7920,7920,7920,2
20230718,123200,2127055880,7930,7930,7930,7930,100
20230718,123100,2126262880,7930,7930,7930,7930,0
20230718,123000,2126262880,7930,7930,7930,7930,0
20230718,122900,2126262880,7930,7930,7930,7930,0
20230718,122800,2126262880,7930,7930,7930,7930,0
20230718,122700,2126262880,7930,7930,7930,7930,0
20230718,122600,2126262880,7930,7910,7930,7910,551
20230718,122500,2121902350,7910,7910,7910,7910,381
20230718,122400,2118888640,7900,7900,7900,7900,301
20230718,122300,2116510740,7900,7900,7900,7900,606
20230718,122200,2111723340,7880,7900,7900,7880,816
20230718,122100,2105281280,7900,7910,7910,7900,1403
20230718,122000,2094197070,7900,7900,7900,7900,129
20230718,121900,2093177970,7900,7900,7900,7900,0
20230718,121800,2093177970,7900,7900,7900,7900,1986
20230718,121700,2077488570,7900,7900,7900,7880,1609
20230718,121600,2064781000,7900,7900,7900,7900,85
20230718,121500,2064109500,7910,7910,7910,7910,73
20230718,121400,2063532070,7910,7920,7920,7910,65
20230718,121300,2063017730,7930,7930,7930,7930,0
20230718,121200,2063017730,7930,7930,7930,7930,0
20230718,121100,2063017730,7930,7930,7930,7930,1
20230718,121000,2063009800,7930,7930,7930,7930,51
20230718,120900,2062605370,7930,7930,7930,7930,0
20230718,120800,2062605370,7930,7900,7930,7900,549
20230718,120700,2058268240,7900,7910,7910,7900,3193
20230718,120600,2033041830,7910,7930,7930,7910,570
20230718,120500,2028528610,7930,7930,7930,7930,17
20230718,120400,2028393800,7930,7930,7930,7930,3
20230718,120300,2028370010,7930,7930,7930,7930,47
20230718,120200,2027997300,7930,7920,7930,7920,302
20230718,120100,2025602940,7920,7920,7920,7920,29
20230718,120000,2025373260,7920,7920,7920,7920,21
20230718,115900,2025206940,7920,7900,7920,7900,63
20230718,115800,2024708840,7920,7920,7920,7920,81
20230718,115700,2024067320,7910,7910,7910,7910,20
20230718,115600,2023909120,7880,7900,7900,7880,798
20230718,115500,2017612360,7910,7910,7910,7910,346
20230718,115400,2014875500,7920,7920,7920,7920,20
20230718,115300,2014717100,7910,7920,7920,7910,514
20230718,115200,2010646240,7920,7930,7930,7920,6
20230718,115100,2010598670,7920,7920,7920,7920,107
20230718,115000,2009751230,7920,7920,7930,7920,252
20230718,114900,2007754990,7920,7920,7920,7920,286
20230718,114800,2005489870,7930,7930,7930,7930,20
20230718,114700,2005331270,7920,7910,7920,7910,2
20230718,114600,2005315440,7900,7910,7910,7900,516
20230718,114500,2001239030,7900,7920,7920,7900,2320
20230718,114400,1982905880,7910,7910,7910,7910,0
20230718,114300,1982905880,7910,7940,7940,7910,231
20230718,114200,1981078180,7940,7940,7940,7940,0
20230718,114100,1981078180,7940,7940,7940,7940,2
20230718,114000,1981062300,7920,7930,7940,7920,110
20230718,113900,1980189710,7930,7930,7930,7930,100
20230718,113800,1979396710,7940,7900,7940,7900,61
20230718,113700,1978914730,7900,7910,7940,7900,69
20230718,113600,1978369450,7900,7910,7940,7900,1213
20230718,113500,1968779520,7940,7930,7940,7910,1087
20230718,113400,1960175610,7950,7960,7960,7950,15
20230718,113300,1960056290,7960,7950,7960,7950,45
20230718,113200,1959698170,7960,7960,7960,7960,29
20230718,113100,1959467330,7960,7940,7960,7940,177
20230718,113000,1958058570,7920,7970,7970,7920,457
20230718,112900,1954437330,7970,7970,7970,7970,72
20230718,112800,1953863490,7950,7960,7960,7950,60
20230718,112700,1953386390,7960,7960,7960,7960,70
20230718,112600,1952829190,7930,7930,7930,7930,0
20230718,112500,1952829190,7930,7950,7950,7930,1500
20230718,112400,1940932210,7960,7960,7960,7960,40
20230718,112300,1940613810,7960,7960,7960,7960,23
20230718,112200,1940430730,7960,7960,7960,7960,154
20230718,112100,1939204890,7930,7930,7930,7930,203
20230718,112000,1937595100,7930,7930,7930,7930,1
20230718,111900,1937587170,7970,7960,7970,7960,10
20230718,111800,1937507480,7930,7930,7930,7930,0
20230718,111700,1937507480,7930,7950,7950,7930,2520
20230718,111600,1917514210,7940,7950,7950,7940,424
20230718,111500,1914144580,7950,7960,7960,7950,437
20230718,111400,1910669840,7960,7960,7960,7960,0
20230718,111300,1910669840,7960,7960,7960,7960,15
20230718,111200,1910550440,7950,7950,7950,7950,420
20230718,111100,1907211440,7950,7960,7960,7950,113
20230718,111000,1906312980,7970,7970,7970,7950,2002
20230718,110900,1890385090,7960,7960,7960,7960,20
20230718,110800,1890225890,7960,7960,7960,7960,0
20230718,110700,1890225890,7960,7960,7960,7960,50
20230718,110600,1889827890,7960,7960,7960,7960,161
20230718,110500,1888546330,7950,7960,7960,7950,261
20230718,110400,1886471280,7960,7960,7960,7950,1029
20230718,110300,1878283430,7960,7980,7980,7960,433
20230718,110200,1874833790,7990,7990,7990,7990,1
20230718,110100,1874825800,7970,7970,7970,7970,0
20230718,110000,1874825800,7970,7970,7970,7970,141
20230718,105900,1873702030,7970,7970,7970,7970,40
20230718,105800,1873383230,7970,7970,7970,7960,1100
20230718,105700,1864619010,7970,7970,7970,7970,0
20230718,105600,1864619010,7970,7970,7970,7970,0
20230718,105500,1864619010,7970,7970,7970,7970,0
20230718,105400,1864619010,7970,7990,7990,7970,4
20230718,105300,1864587110,7960,7960,7970,7960,143
20230718,105200,1863448800,7960,7960,7960,7960,5
20230718,105100,1863409000,8000,8000,8000,8000,0
20230718,105000,1863409000,8000,8000,8000,8000,1
20230718,104900,1863401000,7950,7950,7950,7950,793
20230718,104800,1857096650,7950,7950,7950,7950,0
20230718,104700,1857096650,7950,7950,7950,7950,26
20230718,104600,1856889950,7950,7950,7960,7950,77
20230718,104500,1856277510,7950,7950,7950,7950,65
20230718,104400,1855760760,7950,7950,7950,7950,832
20230718,104300,1849146360,7950,7970,7970,7950,534
20230718,104200,1844895540,7970,7970,7970,7970,422
20230718,104100,1841532200,8000,8000,8000,8000,13
20230718,104000,1841428200,8000,8000,8000,8000,31
20230718,103900,1841180200,8030,7980,8030,7970,467
20230718,103800,1837453820,7980,8010,8010,7980,426
20230718,103700,1834048330,8000,8020,8020,8000,167
20230718,103600,1832711980,8020,8040,8040,8020,112
20230718,103500,1831812800,8030,8030,8030,8030,666
20230718,103400,1826464820,8030,8030,8030,8030,344
20230718,103300,1823702500,8030,8020,8030,8020,15
20230718,103200,1823582100,8030,8030,8030,8030,11
20230718,103100,1823493770,8020,8030,8030,8020,606
20230718,103000,1818627770,8010,8010,8010,8010,0
20230718,102900,1818627770,8010,8010,8010,8010,2
20230718,102800,1818611750,8020,8020,8030,8020,527
20230718,102700,1814383210,8020,8050,8050,8020,2262
20230718,102600,1796218940,8030,7920,8080,7920,12590
20230718,102500,1695600610,7900,7900,7920,7900,500
20230718,102400,1691650570,7920,7900,7920,7900,1145
20230718,102300,1682583170,7890,7890,7890,7890,0
20230718,102200,1682583170,7890,7870,7890,7870,1082
20230718,102100,1674049990,7870,7880,7880,7870,1920
20230718,102000,1658928090,7890,7890,7890,7890,1
20230718,101900,1658920200,7880,7880,7890,7870,2206
20230718,101800,1641545980,7880,7900,7900,7880,4595
20230718,101700,1605264020,7900,7900,7920,7900,273
20230718,101600,1603103020,7900,7920,7920,7880,1051
20230718,101500,1594818820,7920,7890,7920,7880,256
20230718,101400,1592794520,7920,7890,7920,7880,806
20230718,101300,1586441960,7890,7930,7930,7870,4130
20230718,101200,1553915410,7930,7930,7930,7930,12
20230718,101100,1553820250,7880,7910,7910,7880,5025
20230718,101000,1514211500,7930,7940,7940,7930,1530
20230718,100900,1502077100,7940,7890,7940,7890,1253
20230718,100800,1492170270,7890,7890,7910,7890,157
20230718,100700,1490931240,7930,7890,7930,7880,482
20230718,100600,1487118710,7890,7910,7910,7880,3296
20230718,100500,1461086790,7910,7930,7930,7910,405
20230718,100400,1457879500,7930,7930,7930,7920,968
20230718,100300,1450209440,7930,7960,7960,7930,1140
20230718,100200,1441162010,7950,7960,7960,7950,2695
20230718,100100,1419736670,7980,7960,7980,7950,212
20230718,100000,1418046810,7970,7970,7970,7970,0
20230718,095900,1418046810,7970,7980,7980,7970,101
20230718,095800,1417240850,7980,7950,7980,7950,76
20230718,095700,1416635840,7980,7960,7980,7950,1002
20230718,095600,1408659910,7960,8000,8000,7960,311
20230718,095500,1406180130,8000,8000,8000,8000,1
20230718,095400,1406172130,8000,7970,8000,7970,2436
20230718,095300,1386754150,7970,7970,7970,7970,132
20230718,095200,1385702110,7940,8050,8080,7940,3197
20230718,095100,1360109470,8080,8030,8080,7960,2731
20230718,095000,1338213960,8030,8040,8040,8030,65
20230718,094900,1337691960,8030,8080,8090,8030,1108
20230718,094800,1328739320,8080,8120,8120,7930,11363
20230718,094700,1238456050,8110,8020,8120,8020,1587
20230718,094600,1225642550,8010,7950,8010,7950,466
20230718,094500,1221913870,7930,7930,8000,7930,1152
20230718,094400,1212748570,7930,7940,7940,7930,266
20230718,094300,1210638780,7940,7940,7940,7940,520
20230718,094200,1206509980,7930,7960,7960,7930,2515
20230718,094100,1186553330,7960,7970,7970,7960,382
20230718,094000,1183509610,7970,7970,7970,7970,496
20230718,093900,1179556490,7970,7970,7970,7970,208
20230718,093800,1177898730,8000,8000,8000,8000,0
20230718,093700,1177898730,8000,8000,8000,8000,150
20230718,093600,1176698730,8010,7990,8050,7980,3300
20230718,093500,1150236850,7990,7930,7990,7930,4632
20230718,093400,1113321680,7930,7920,7930,7900,1276
20230718,093300,1103228180,7920,7920,7920,7910,161
20230718,093200,1101953690,7890,7900,7900,7890,1503
20230718,093100,1090085970,7940,7930,7940,7890,8038
20230718,093000,1026614920,7920,7910,7930,7910,363
20230718,092900,1023738170,7930,7860,7930,7850,2534
20230718,092800,1003678010,7850,7880,7890,7850,2426
20230718,092700,984594430,7840,7880,7880,7840,7220
20230718,092600,927849830,7880,7900,7900,7880,1937
20230718,092500,912583010,7900,7890,7910,7880,2361
20230718,092400,893956990,7900,7930,7930,7890,4089
20230718,092300,861634180,7920,7930,7930,7920,1452
20230718,092200,850124930,7930,7990,7990,7930,1327
20230718,092100,839585410,7990,7950,7990,7940,2833
20230718,092000,817043890,7950,7980,8000,7950,3019
20230718,091900,792998760,8000,7950,8000,7950,4378
20230718,091800,758060220,7950,7920,7950,7900,2027
20230718,091700,742003350,7910,7910,7910,7910,777
20230718,091600,735857280,7900,7900,7950,7880,8151
20230718,091500,671572690,7910,7990,7990,7910,2341
20230718,091400,652973190,7990,7950,7990,7930,1817
20230718,091300,638521540,7950,7930,7950,7900,1187
20230718,091200,629112330,7920,7900,7940,7880,4910
20230718,091100,590268450,7940,7950,7950,7890,1031
20230718,091000,582121610,7950,7930,7970,7870,5788
20230718,090900,536331240,7930,7980,7990,7870,4597
20230718,090800,499900050,7960,8090,8090,7960,25227
20230718,090700,297556400,8080,8110,8110,8080,2934
20230718,090600,273839550,8090,8140,8160,8090,4276
20230718,090500,239172030,8140,8180,8190,8080,8558
20230718,090400,169533850,8170,8320,8320,8140,6383
20230718,090300,117055890,8290,8320,8340,8290,2442
20230718,090200,96748010,8320,8380,8380,8270,4414
20230718,090100,60015070,8400,8480,8500,8400,707
20230718,090000,54030020,8390,8270,8390,8270,6410