stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184600,3923204380,8190,8190,8190,8190,3425
20230717,184500,3923204380,8190,8190,8190,8190,0
20230717,184400,3923204380,8190,8190,8190,8190,0
20230717,184300,3923204380,8190,8190,8190,8190,0
20230717,184200,3923204380,8190,8190,8190,8190,0
20230717,184100,3923204380,8190,8190,8190,8190,0
20230717,184000,3923204380,8190,8190,8190,8190,0
20230717,183900,3923204380,8190,8190,8190,8190,0
20230717,183800,3923204380,8190,8190,8190,8190,0
20230717,183700,3923204380,8190,8190,8190,8190,0
20230717,183600,3923204380,8190,8190,8190,8190,0
20230717,183500,3923204380,8190,8190,8190,8190,0
20230717,183400,3923204380,8190,8190,8190,8190,0
20230717,183300,3923204380,8190,8190,8190,8190,0
20230717,183200,3923204380,8190,8190,8190,8190,0
20230717,183100,3923204380,8190,8190,8190,8190,0
20230717,183000,3923204380,8190,8190,8190,8190,0
20230717,182900,3923204380,8190,8190,8190,8190,0
20230717,182800,3923204380,8190,8190,8190,8190,0
20230717,182700,3923204380,8190,8190,8190,8190,0
20230717,182600,3923204380,8190,8190,8190,8190,0
20230717,182500,3923204380,8190,8190,8190,8190,0
20230717,182400,3923204380,8190,8190,8190,8190,0
20230717,182300,3923204380,8190,8190,8190,8190,0
20230717,182200,3923204380,8190,8190,8190,8190,0
20230717,182100,3923204380,8190,8190,8190,8190,0
20230717,182000,3923204380,8190,8190,8190,8190,0
20230717,181900,3923204380,8190,8190,8190,8190,0
20230717,181800,3923204380,8190,8190,8190,8190,0
20230717,181700,3923204380,8190,8190,8190,8190,0
20230717,181600,3923204380,8190,8190,8190,8190,3425
20230717,181500,3923204380,8190,8190,8190,8190,0
20230717,181400,3923204380,8190,8190,8190,8190,0
20230717,181300,3923204380,8190,8190,8190,8190,0
20230717,181200,3923204380,8190,8190,8190,8190,0
20230717,181100,3923204380,8190,8190,8190,8190,0
20230717,181000,3923204380,8190,8190,8190,8190,0
20230717,180900,3923204380,8190,8190,8190,8190,0
20230717,180800,3923204380,8190,8190,8190,8190,0
20230717,180700,3923204380,8190,8190,8190,8190,0
20230717,180600,3923204380,8190,8190,8190,8190,0
20230717,180500,3923204380,8190,8190,8190,8190,0
20230717,180400,3923204380,8190,8190,8190,8190,0
20230717,180300,3923204380,8190,8190,8190,8190,0
20230717,180200,3923204380,8190,8190,8190,8190,0
20230717,180100,3923204380,8190,8190,8190,8190,0
20230717,180000,3923204380,8190,8190,8190,8190,0
20230717,175900,3923204380,8190,8190,8190,8190,0
20230717,175800,3923204380,8190,8190,8190,8190,0
20230717,175700,3923204380,8190,8190,8190,8190,0
20230717,175600,3923204380,8190,8190,8190,8190,0
20230717,175500,3923204380,8190,8190,8190,8190,0
20230717,175400,3923204380,8190,8190,8190,8190,0
20230717,175300,3923204380,8190,8190,8190,8190,0
20230717,175200,3923204380,8190,8190,8190,8190,0
20230717,175100,3923204380,8190,8190,8190,8190,0
20230717,175000,3923204380,8190,8190,8190,8190,0
20230717,174900,3923204380,8190,8190,8190,8190,0
20230717,174800,3923204380,8190,8190,8190,8190,0
20230717,174700,3923204380,8190,8190,8190,8190,0
20230717,174600,3923204380,8190,8190,8190,8190,3425
20230717,174500,3923204380,8190,8190,8190,8190,0
20230717,174400,3923204380,8190,8190,8190,8190,0
20230717,174300,3923204380,8190,8190,8190,8190,0
20230717,174200,3923204380,8190,8190,8190,8190,0
20230717,174100,3923204380,8190,8190,8190,8190,0
20230717,174000,3923204380,8190,8190,8190,8190,0
20230717,173900,3923204380,8190,8190,8190,8190,0
20230717,173800,3923204380,8190,8190,8190,8190,0
20230717,173700,3923204380,8190,8190,8190,8190,0
20230717,173600,3923204380,8190,8190,8190,8190,0
20230717,173500,3923204380,8190,8190,8190,8190,0
20230717,173400,3923204380,8190,8190,8190,8190,0
20230717,173300,3923204380,8190,8190,8190,8190,0
20230717,173200,3923204380,8190,8190,8190,8190,0
20230717,173100,3923204380,8190,8190,8190,8190,0
20230717,173000,3923204380,8190,8190,8190,8190,0
20230717,172900,3923204380,8190,8190,8190,8190,0
20230717,172800,3923204380,8190,8190,8190,8190,0
20230717,172700,3923204380,8190,8190,8190,8190,0
20230717,172600,3923204380,8190,8190,8190,8190,0
20230717,172500,3923204380,8190,8190,8190,8190,0
20230717,172400,3923204380,8190,8190,8190,8190,0
20230717,172300,3923204380,8190,8190,8190,8190,0
20230717,172200,3923204380,8190,8190,8190,8190,0
20230717,172100,3923204380,8190,8190,8190,8190,0
20230717,172000,3923204380,8190,8190,8190,8190,0
20230717,171900,3923204380,8190,8190,8190,8190,0
20230717,171800,3923204380,8190,8190,8190,8190,0
20230717,171700,3923204380,8190,8190,8190,8190,0
20230717,171600,3923204380,8190,8190,8190,8190,3425
20230717,171500,3923204380,8190,8190,8190,8190,0
20230717,171400,3923204380,8190,8190,8190,8190,0
20230717,171300,3923204380,8190,8190,8190,8190,0
20230717,171200,3923204380,8190,8190,8190,8190,0
20230717,171100,3923204380,8190,8190,8190,8190,0
20230717,171000,3923204380,8190,8190,8190,8190,0
20230717,170900,3923204380,8190,8190,8190,8190,0
20230717,170800,3923204380,8190,8190,8190,8190,0
20230717,170700,3923204380,8190,8190,8190,8190,0
20230717,170600,3923204380,8190,8190,8190,8190,0
20230717,170500,3923204380,8190,8190,8190,8190,0
20230717,170400,3923204380,8190,8190,8190,8190,0
20230717,170300,3923204380,8190,8190,8190,8190,0
20230717,170200,3923204380,8190,8190,8190,8190,0
20230717,170100,3923204380,8190,8190,8190,8190,0
20230717,170000,3923204380,8190,8190,8190,8190,0
20230717,165900,3923204380,8190,8190,8190,8190,0
20230717,165800,3923204380,8190,8190,8190,8190,0
20230717,165700,3923204380,8190,8190,8190,8190,0
20230717,165600,3923204380,8190,8190,8190,8190,0
20230717,165500,3923204380,8190,8190,8190,8190,0
20230717,165400,3923204380,8190,8190,8190,8190,0
20230717,165300,3923204380,8190,8190,8190,8190,0
20230717,165200,3923204380,8190,8190,8190,8190,0
20230717,165100,3923204380,8190,8190,8190,8190,0
20230717,165000,3923204380,8190,8190,8190,8190,0
20230717,164900,3923204380,8190,8190,8190,8190,0
20230717,164800,3923204380,8190,8190,8190,8190,0
20230717,164700,3923204380,8190,8190,8190,8190,0
20230717,164600,3923204380,8190,8190,8190,8190,3425
20230717,164500,3923204380,8190,8190,8190,8190,0
20230717,164400,3923204380,8190,8190,8190,8190,0
20230717,164300,3923204380,8190,8190,8190,8190,0
20230717,164200,3923204380,8190,8190,8190,8190,0
20230717,164100,3923204380,8190,8190,8190,8190,0
20230717,164000,3923204380,8190,8190,8190,8190,0
20230717,163900,3923204380,8190,8190,8190,8190,0
20230717,163800,3923204380,8190,8190,8190,8190,0
20230717,163700,3923204380,8190,8190,8190,8190,0
20230717,163600,3923204380,8190,8190,8190,8190,0
20230717,163500,3923204380,8190,8190,8190,8190,0
20230717,163400,3923204380,8190,8190,8190,8190,0
20230717,163300,3923204380,8190,8190,8190,8190,0
20230717,163200,3923204380,8190,8190,8190,8190,0
20230717,163100,3923204380,8190,8190,8190,8190,0
20230717,163000,3923204380,8190,8190,8190,8190,0
20230717,162900,3923204380,8190,8190,8190,8190,0
20230717,162800,3923204380,8190,8190,8190,8190,0
20230717,162700,3923204380,8190,8190,8190,8190,0
20230717,162600,3923204380,8190,8190,8190,8190,0
20230717,162500,3923204380,8190,8190,8190,8190,0
20230717,162400,3923204380,8190,8190,8190,8190,0
20230717,162300,3923204380,8190,8190,8190,8190,0
20230717,162200,3923204380,8190,8190,8190,8190,0
20230717,162100,3923204380,8190,8190,8190,8190,0
20230717,162000,3923204380,8190,8190,8190,8190,0
20230717,161900,3923204380,8190,8190,8190,8190,0
20230717,161800,3923204380,8190,8190,8190,8190,0
20230717,161700,3923204380,8190,8190,8190,8190,0
20230717,161600,3923204380,8190,8190,8190,8190,3425
20230717,161500,3923204380,8190,8190,8190,8190,0
20230717,161400,3923204380,8190,8190,8190,8190,0
20230717,161300,3923204380,8190,8190,8190,8190,0
20230717,161200,3923204380,8190,8190,8190,8190,0
20230717,161100,3923204380,8190,8190,8190,8190,0
20230717,161000,3923204380,8190,8190,8190,8190,0
20230717,160900,3923204380,8190,8190,8190,8190,0
20230717,160800,3923204380,8190,8190,8190,8190,0
20230717,160700,3923204380,8190,8190,8190,8190,0
20230717,160600,3923204380,8190,8190,8190,8190,0
20230717,160500,3923204380,8190,8190,8190,8190,0
20230717,160400,3923204380,8190,8190,8190,8190,0
20230717,160300,3923204380,8190,8190,8190,8190,0
20230717,160200,3923204380,8190,8190,8190,8190,0
20230717,160100,3923204380,8190,8190,8190,8190,0
20230717,160000,3923204380,8190,8190,8190,8190,0
20230717,155900,3923204380,8190,8190,8190,8190,0
20230717,155800,3923204380,8190,8190,8190,8190,0
20230717,155700,3923204380,8190,8190,8190,8190,0
20230717,155600,3923204380,8190,8190,8190,8190,0
20230717,155500,3923204380,8190,8190,8190,8190,0
20230717,155400,3923204380,8190,8190,8190,8190,0
20230717,155300,3923204380,8190,8190,8190,8190,0
20230717,155200,3923204380,8190,8190,8190,8190,0
20230717,155100,3923204380,8190,8190,8190,8190,0
20230717,155000,3923204380,8190,8190,8190,8190,0
20230717,154900,3923204380,8190,8190,8190,8190,0
20230717,154800,3923204380,8190,8190,8190,8190,0
20230717,154700,3923204380,8190,8190,8190,8190,0
20230717,154600,3923204380,8190,8190,8190,8190,3425
20230717,154500,3923204380,8190,8190,8190,8190,0
20230717,154400,3923204380,8190,8190,8190,8190,0
20230717,154300,3923204380,8190,8190,8190,8190,0
20230717,154200,3923204380,8190,8190,8190,8190,0
20230717,154100,3923204380,8190,8190,8190,8190,0
20230717,154000,3923204380,8190,8190,8190,8190,0
20230717,153900,3923204380,8190,8190,8190,8190,0
20230717,153800,3923204380,8190,8190,8190,8190,0
20230717,153700,3923204380,8190,8190,8190,8190,0
20230717,153600,3923204380,8190,8190,8190,8190,0
20230717,153500,3923204380,8190,8190,8190,8190,0
20230717,153400,3923204380,8190,8190,8190,8190,0
20230717,153300,3923204380,8190,8190,8190,8190,0
20230717,153200,3923204380,8190,8190,8190,8190,0
20230717,153100,3923204380,8190,8190,8190,8190,0
20230717,153000,3923204380,8190,8190,8190,8190,3425
20230717,152900,3895153630,8190,8190,8190,8190,0
20230717,152800,3895153630,8190,8190,8190,8190,0
20230717,152700,3895153630,8190,8190,8190,8190,0
20230717,152600,3895153630,8190,8190,8190,8190,0
20230717,152500,3895153630,8190,8190,8190,8190,0
20230717,152400,3895153630,8190,8190,8190,8190,0
20230717,152300,3895153630,8190,8190,8190,8190,0
20230717,152200,3895153630,8190,8190,8190,8190,0
20230717,152100,3895153630,8190,8190,8190,8190,0
20230717,152000,3895153630,8190,8190,8190,8190,0
20230717,151900,3895153630,8190,8190,8200,8190,1493
20230717,151800,3882925540,8180,8190,8190,8180,1569
20230717,151700,3870091000,8190,8190,8200,8190,1709
20230717,151600,3856094080,8190,8190,8190,8180,565
20230717,151500,3851466790,8190,8210,8210,8190,1219
20230717,151400,3841470840,8210,8200,8210,8200,2674
20230717,151300,3819543930,8210,8210,8210,8190,292
20230717,151200,3817149000,8210,8190,8210,8190,960
20230717,151100,3809286360,8190,8190,8190,8180,340
20230717,151000,3806503200,8190,8180,8190,8180,46
20230717,150900,3806126470,8190,8190,8190,8180,3214
20230717,150800,3779803830,8190,8200,8200,8190,356
20230717,150700,3776887630,8200,8200,8200,8190,1327
20230717,150600,3766009230,8200,8190,8200,8190,579
20230717,150500,3761265730,8190,8190,8190,8180,1845
20230717,150400,3746156780,8180,8180,8180,8180,1052
20230717,150300,3737551420,8180,8190,8190,8180,1099
20230717,150200,3728560330,8190,8210,8210,8190,435
20230717,150100,3724997010,8210,8210,8210,8200,554
20230717,150000,3720453600,8210,8200,8210,8200,955
20230717,145900,3712622290,8210,8210,8210,8210,21
20230717,145800,3712449880,8210,8210,8210,8210,41
20230717,145700,3712113270,8210,8210,8210,8200,221
20230717,145600,3710300860,8210,8200,8210,8200,911
20230717,145500,3702830360,8200,8180,8200,8180,2360
20230717,145400,3683489220,8170,8190,8190,8170,744
20230717,145300,3677405410,8190,8200,8200,8190,28
20230717,145200,3677175960,8200,8200,8210,8190,5918
20230717,145100,3628650070,8210,8220,8220,8210,1618
20230717,145000,3615365550,8230,8220,8230,8220,216
20230717,144900,3613589820,8220,8220,8220,8210,2316
20230717,144800,3594562580,8220,8220,8220,8220,0
20230717,144700,3594562580,8220,8220,8220,8220,768
20230717,144600,3588249620,8220,8220,8220,8220,0
20230717,144500,3588249620,8220,8230,8230,8220,22
20230717,144400,3588068580,8220,8230,8230,8220,112
20230717,144300,3587147920,8220,8230,8230,8220,51
20230717,144200,3586728690,8220,8230,8230,8220,327
20230717,144100,3584040540,8230,8230,8230,8230,0
20230717,144000,3584040540,8230,8230,8230,8230,633
20230717,143900,3578830950,8230,8240,8240,8230,2190
20230717,143800,3560791440,8240,8240,8240,8240,1516
20230717,143700,3548299600,8240,8240,8240,8240,2
20230717,143600,3548283120,8230,8230,8230,8230,2
20230717,143500,3548266660,8240,8230,8240,8230,115
20230717,143400,3547319070,8240,8240,8240,8240,80
20230717,143300,3546659870,8240,8240,8250,8240,550
20230717,143200,3542127840,8240,8240,8240,8240,110
20230717,143100,3541221440,8250,8250,8250,8240,101
20230717,143000,3540388250,8230,8240,8250,8230,3510
20230717,142900,3511435580,8230,8220,8230,8220,3808
20230717,142800,3480110220,8220,8210,8220,8210,1720
20230717,142700,3465985240,8210,8210,8210,8210,205
20230717,142600,3464302190,8210,8210,8220,8210,221
20230717,142500,3462486200,8220,8220,8220,8220,234
20230717,142400,3460562720,8220,8220,8220,8220,197
20230717,142300,3458943380,8210,8210,8210,8210,293
20230717,142200,3456537850,8210,8220,8220,8210,150
20230717,142100,3455305350,8220,8220,8220,8220,519
20230717,142000,3451039170,8220,8220,8220,8220,63
20230717,141900,3450521310,8220,8220,8220,8220,1641
20230717,141800,3437032290,8220,8220,8220,8220,30
20230717,141700,3436785690,8220,8220,8220,8220,197
20230717,141600,3435166350,8220,8220,8220,8220,75
20230717,141500,3434549850,8230,8230,8230,8230,2
20230717,141400,3434533390,8220,8220,8220,8220,500
20230717,141300,3430423390,8220,8220,8220,8220,0
20230717,141200,3430423390,8220,8230,8230,8220,17
20230717,141100,3430283590,8230,8210,8230,8210,1000
20230717,141000,3422066340,8210,8200,8210,8200,166
20230717,140900,3420705130,8210,8210,8210,8210,160
20230717,140800,3419391530,8210,8210,8210,8210,24
20230717,140700,3419194490,8210,8220,8220,8210,150
20230717,140600,3417961970,8210,8200,8210,8200,1810
20230717,140500,3403107930,8210,8210,8210,8210,48
20230717,140400,3402713850,8210,8210,8210,8210,91
20230717,140300,3401966740,8210,8210,8210,8210,140
20230717,140200,3400817340,8210,8210,8210,8210,0
20230717,140100,3400817340,8210,8210,8210,8210,275
20230717,140000,3398559590,8210,8210,8210,8210,1
20230717,135900,3398551380,8220,8210,8220,8210,474
20230717,135800,3394659830,8210,8210,8210,8210,53
20230717,135700,3394224700,8210,8210,8210,8210,522
20230717,135600,3389939080,8220,8230,8230,8220,46
20230717,135500,3389560940,8230,8230,8230,8200,156
20230717,135400,3388281680,8200,8210,8220,8200,10202
20230717,135300,3304614360,8220,8220,8220,8220,24
20230717,135200,3304417080,8230,8230,8230,8230,1
20230717,135100,3304408850,8210,8220,8220,8210,2568
20230717,135000,3283313670,8220,8220,8220,8220,3
20230717,134900,3283289010,8230,8230,8230,8230,551
20230717,134800,3278754280,8230,8230,8230,8230,0
20230717,134700,3278754280,8230,8220,8230,8220,2066
20230717,134600,3261754750,8230,8220,8230,8210,178
20230717,134500,3260292330,8230,8230,8230,8230,5
20230717,134400,3260251180,8230,8230,8230,8230,370
20230717,134300,3257206080,8230,8230,8230,8230,0
20230717,134200,3257206080,8230,8220,8240,8220,2625
20230717,134100,3235603130,8220,8230,8230,8220,12
20230717,134000,3235504470,8220,8220,8220,8220,29
20230717,133900,3235266090,8220,8220,8220,8220,10
20230717,133800,3235183890,8230,8230,8230,8230,0
20230717,133700,3235183890,8230,8230,8240,8220,1305
20230717,133600,3224448730,8230,8230,8230,8230,1692
20230717,133500,3210523570,8230,8230,8230,8230,102
20230717,133400,3209684110,8230,8230,8230,8230,0
20230717,133300,3209684110,8230,8220,8230,8220,734
20230717,133200,3203646940,8230,8220,8230,8220,1466
20230717,133100,3191594460,8220,8210,8220,8210,11
20230717,133000,3191504140,8210,8210,8210,8210,3012
20230717,132900,3166775620,8210,8200,8210,8200,215
20230717,132800,3165010670,8210,8220,8220,8200,1929
20230717,132700,3149182940,8220,8220,8220,8220,671
20230717,132600,3143667320,8220,8230,8230,8220,19
20230717,132500,3143511110,8230,8230,8230,8200,138
20230717,132400,3142375400,8200,8220,8220,8200,1918
20230717,132300,3126619680,8230,8230,8230,8230,0
20230717,132200,3126619680,8230,8230,8230,8220,628
20230717,132100,3121452310,8230,8230,8230,8230,730
20230717,132000,3115444410,8240,8240,8240,8240,2
20230717,131900,3115427930,8240,8230,8240,8230,1490
20230717,131800,3103165220,8230,8240,8240,8230,499
20230717,131700,3099058220,8230,8240,8240,8230,52
20230717,131600,3098630040,8230,8230,8230,8230,81
20230717,131500,3097963410,8230,8230,8230,8230,1509
20230717,131400,3085544340,8200,8230,8230,8200,10031
20230717,131300,3003253500,8230,8230,8230,8230,33
20230717,131200,3002981910,8220,8220,8220,8220,467
20230717,131100,2999143170,8240,8230,8240,8220,458
20230717,131000,2995375770,8230,8220,8230,8220,672
20230717,130900,2989847300,8230,8230,8230,8230,1162
20230717,130800,2980284040,8240,8240,8240,8240,213
20230717,130700,2978528920,8240,8250,8250,8240,110
20230717,130600,2977622510,8250,8250,8250,8250,3
20230717,130500,2977597760,8250,8250,8250,8250,1244
20230717,130400,2967334760,8250,8250,8250,8250,925
20230717,130300,2959703510,8250,8260,8260,8250,2035
20230717,130200,2942912410,8250,8260,8260,8250,786
20230717,130100,2936425810,8260,8260,8260,8260,0
20230717,130000,2936425810,8260,8250,8260,8250,24
20230717,125900,2936227770,8250,8260,8260,8250,110
20230717,125800,2935320170,8260,8230,8260,8220,7079
20230717,125700,2876943530,8240,8230,8240,8230,209
20230717,125600,2875223450,8230,8230,8230,8230,4
20230717,125500,2875190530,8240,8240,8240,8240,52
20230717,125400,2874762050,8250,8230,8250,8230,507
20230717,125300,2870587370,8250,8250,8250,8250,369
20230717,125200,2867543120,8250,8240,8250,8230,1137
20230717,125100,2858177290,8240,8240,8240,8240,695
20230717,125000,2852450490,8250,8250,8250,8250,0
20230717,124900,2852450490,8250,8250,8250,8250,863
20230717,124800,2845330740,8250,8250,8250,8250,658
20230717,124700,2839902240,8250,8250,8260,8250,124
20230717,124600,2838879230,8250,8250,8250,8250,324
20230717,124500,2836206230,8250,8250,8260,8240,400
20230717,124400,2832906190,8250,8250,8250,8250,320
20230717,124300,2830266190,8260,8260,8260,8260,575
20230717,124200,2825516690,8250,8250,8260,8250,80
20230717,124100,2824856290,8250,8250,8250,8250,534
20230717,124000,2820450790,8260,8260,8260,8260,161
20230717,123900,2819120930,8260,8250,8260,8250,164
20230717,123800,2817767910,8250,8250,8250,8250,110
20230717,123700,2816860410,8250,8250,8260,8250,361
20230717,123600,2813882150,8250,8250,8260,8250,315
20230717,123500,2811283390,8260,8250,8260,8250,1937
20230717,123400,2795303130,8240,8240,8250,8240,347
20230717,123300,2792443780,8250,8250,8250,8250,1
20230717,123200,2792435530,8240,8240,8240,8240,2462
20230717,123100,2772148650,8250,8240,8250,8240,1161
20230717,123000,2762582000,8240,8220,8240,8200,2613
20230717,122900,2741090720,8200,8210,8210,8200,1703
20230717,122800,2727117220,8220,8230,8230,8220,12
20230717,122700,2727018510,8230,8220,8230,8220,258
20230717,122600,2724897020,8230,8230,8230,8230,1049
20230717,122500,2716263750,8240,8240,8240,8240,43
20230717,122400,2715909430,8240,8240,8240,8240,301
20230717,122300,2713429190,8240,8240,8240,8240,120
20230717,122200,2712440390,8240,8240,8240,8240,388
20230717,122100,2709243270,8240,8250,8250,8240,296
20230717,122000,2706802190,8250,8230,8250,8230,2407
20230717,121900,2686946850,8230,8220,8230,8220,818
20230717,121800,2680215750,8220,8210,8220,8210,2180
20230717,121700,2662300330,8220,8220,8220,8220,56
20230717,121600,2661840010,8220,8210,8220,8210,103
20230717,121500,2660994350,8240,8220,8240,8220,5021
20230717,121400,2619647910,8220,8230,8230,8220,554
20230717,121300,2615093800,8230,8240,8240,8230,917
20230717,121200,2607543500,8240,8230,8240,8230,1430
20230717,121100,2595768600,8220,8210,8220,8210,2310
20230717,121000,2576793830,8210,8210,8210,8210,553
20230717,120900,2572253700,8210,8200,8210,8200,2641
20230717,120800,2550591770,8200,8200,8210,8200,233
20230717,120700,2548681150,8200,8170,8210,8170,5763
20230717,120600,2501458110,8180,8170,8180,8170,22
20230717,120500,2501278350,8180,8180,8180,8180,591
20230717,120400,2496443970,8180,8180,8180,8180,215
20230717,120300,2494685270,8180,8180,8180,8170,14
20230717,120200,2494570850,8170,8150,8170,8150,3765
20230717,120100,2463822950,8150,8160,8160,8150,1459
20230717,120000,2451931570,8160,8160,8160,8160,1316
20230717,115900,2441193010,8160,8150,8160,8150,566
20230717,115800,2436580100,8150,8160,8160,8150,765
20230717,115700,2430337740,8170,8170,8170,8170,2
20230717,115600,2430321400,8170,8170,8170,8170,39
20230717,115500,2430002770,8170,8170,8170,8170,51
20230717,115400,2429586100,8170,8160,8170,8160,750
20230717,115300,2423466000,8160,8150,8160,8150,606
20230717,115200,2418526060,8160,8150,8160,8150,999
20230717,115100,2410384170,8160,8160,8160,8160,20
20230717,115000,2410220970,8160,8160,8160,8160,231
20230717,114900,2408336010,8160,8150,8160,8150,619
20230717,114800,2403291130,8150,8150,8150,8150,174
20230717,114700,2401873030,8150,8150,8150,8150,4429
20230717,114600,2365776680,8150,8140,8150,8140,907
20230717,114500,2358393690,8140,8160,8160,8140,198
20230717,114400,2356781070,8160,8160,8170,8140,157
20230717,114300,2355500970,8160,8170,8180,8160,3961
20230717,114200,2323178840,8170,8180,8180,8170,12
20230717,114100,2323080780,8160,8170,8170,8160,868
20230717,114000,2315994660,8130,8170,8180,8130,2543
20230717,113900,2295247600,8170,8150,8170,8150,6188
20230717,113800,2244790340,8150,8140,8150,8140,1750
20230717,113700,2230529440,8140,8140,8160,8140,1521
20230717,113600,2218142680,8130,8140,8140,8130,708
20230717,113500,2212385050,8140,8140,8140,8140,2
20230717,113400,2212368770,8140,8140,8140,8130,134
20230717,113300,2211279290,8140,8130,8140,8130,162
20230717,113200,2209961210,8140,8150,8150,8140,29
20230717,113100,2209725050,8150,8110,8150,8110,5962
20230717,113000,2161234740,8100,8100,8110,8100,257
20230717,112900,2159151520,8110,8110,8110,8110,28
20230717,112800,2158924440,8110,8110,8110,8110,58
20230717,112700,2158454060,8100,8100,8100,8100,1664
20230717,112600,2144975660,8100,8100,8100,8090,72
20230717,112500,2144392930,8110,8120,8120,8110,771
20230717,112400,2138133480,8120,8110,8120,8110,316
20230717,112300,2135567670,8120,8090,8120,8080,5196
20230717,112200,2093512250,8070,8080,8080,8070,1290
20230717,112100,2083093350,8090,8090,8090,8090,1
20230717,112000,2083085260,8090,8090,8090,8090,100
20230717,111900,2082276260,8090,8090,8090,8080,306
20230717,111800,2079803370,8080,8090,8090,8080,27
20230717,111700,2079585040,8090,8090,8090,8080,87
20230717,111600,2078881230,8080,8080,8080,8080,502
20230717,111500,2074825070,8080,8070,8080,8070,300
20230717,111400,2072404050,8060,8070,8070,8060,990
20230717,111300,2064424510,8070,8060,8070,8060,502
20230717,111200,2060378370,8060,8070,8070,8060,406
20230717,111100,2057105370,8080,8070,8080,8070,608
20230717,111000,2052198800,8080,8070,8080,8070,7
20230717,110900,2052142300,8070,8080,8080,8070,304
20230717,110800,2049688980,8080,8080,8080,8070,10
20230717,110700,2049608240,8080,8080,8080,8080,102
20230717,110600,2048784080,8060,8060,8070,8060,440
20230717,110500,2045234630,8060,8070,8070,8060,979
20230717,110400,2037343870,8060,8070,8070,8060,1171
20230717,110300,2027896380,8070,8070,8070,8060,908
20230717,110200,2020570890,8070,8090,8090,8070,150
20230717,110100,2019358580,8090,8050,8090,8050,1005
20230717,110000,2011268130,8050,8060,8060,8050,2089
20230717,105900,1994444740,8060,8080,8080,8050,5726
20230717,105800,1948291640,8080,8080,8080,8080,600
20230717,105700,1943443640,8090,8090,8090,8090,88
20230717,105600,1942731720,8090,8090,8090,8080,705
20230717,105500,1937031590,8100,8090,8100,8090,80
20230717,105400,1936383600,8100,8100,8100,8090,1064
20230717,105300,1927767390,8100,8110,8110,8100,780
20230717,105200,1921448950,8100,8100,8100,8100,433
20230717,105100,1917941650,8090,8090,8100,8090,503
20230717,105000,1913872370,8100,8100,8100,8100,1
20230717,104900,1913864270,8090,8090,8090,8090,173
20230717,104800,1912464700,8080,8100,8100,8080,161
20230717,104700,1911162550,8100,8100,8100,8100,1
20230717,104600,1911154450,8090,8080,8090,8070,1491
20230717,104500,1899113170,8090,8090,8100,8090,142
20230717,104400,1897964370,8100,8090,8100,8080,1513
20230717,104300,1885725160,8100,8110,8110,8090,1292
20230717,104200,1875263370,8110,8110,8110,8110,925
20230717,104100,1867761620,8110,8110,8110,8110,216
20230717,104000,1866009860,8120,8100,8120,8100,262
20230717,103900,1863884640,8110,8100,8110,8100,767
20230717,103800,1857666140,8100,8130,8130,8100,451
20230717,103700,1854010740,8130,8130,8130,8120,40
20230717,103600,1853685650,8130,8120,8130,8120,1141
20230717,103500,1844420570,8120,8120,8120,8120,23
20230717,103400,1844233810,8120,8100,8120,8090,2823
20230717,103300,1821351050,8100,8100,8100,8100,243
20230717,103200,1819382750,8110,8100,8110,8090,555
20230717,103100,1814882770,8110,8110,8110,8110,0
20230717,103000,1814882770,8110,8100,8110,8080,2020
20230717,102900,1798522750,8070,8090,8090,8060,1949
20230717,102800,1782788520,8090,8080,8090,8060,950
20230717,102700,1775126440,8080,8080,8080,8080,100
20230717,102600,1774318440,8090,8100,8100,8080,507
20230717,102500,1770221450,8100,8100,8100,8080,1865
20230717,102400,1755124250,8090,8080,8090,8060,1609
20230717,102300,1742134860,8100,8090,8100,8090,20
20230717,102200,1741973040,8080,8090,8100,8060,3299
20230717,102100,1715297710,8100,8100,8110,8100,544
20230717,102000,1710891290,8100,8110,8110,8100,287
20230717,101900,1708565320,8110,8100,8110,8100,514
20230717,101800,1704401580,8100,8100,8110,8100,559
20230717,101700,1699873380,8100,8110,8110,8100,16
20230717,101600,1699743730,8110,8100,8110,8100,319
20230717,101500,1697159800,8110,8100,8110,8100,129
20230717,101400,1696114890,8110,8140,8140,8110,1416
20230717,101300,1684606850,8140,8120,8140,8120,377
20230717,101200,1681541510,8110,8090,8110,8090,3081
20230717,101100,1656592660,8100,8100,8100,8100,1
20230717,101000,1656584560,8070,8080,8080,8070,800
20230717,100900,1650125520,8100,8060,8100,8060,1597
20230717,100800,1637229190,8070,8060,8070,8060,534
20230717,100700,1632924810,8070,8060,8070,8050,1104
20230717,100600,1624021540,8060,8060,8060,8060,2695
20230717,100500,1602299840,8060,8050,8080,8040,7085
20230717,100400,1545307560,8050,8050,8070,8050,4546
20230717,100300,1508697270,8070,8080,8080,8040,3531
20230717,100200,1480257610,8050,8060,8080,8040,5278
20230717,100100,1437790890,8050,8060,8060,8050,976
20230717,100000,1429924850,8060,8060,8070,8060,1172
20230717,095900,1420478490,8060,8060,8070,8060,351
20230717,095800,1417649420,8060,8070,8080,8060,452
20230717,095700,1414005830,8070,8050,8080,8050,1480
20230717,095600,1402087210,8050,8090,8090,8050,9330
20230717,095500,1326902300,8090,8090,8090,8090,240
20230717,095400,1324960700,8090,8100,8110,8090,260
20230717,095300,1322854410,8110,8070,8110,8070,1561
20230717,095200,1310231880,8080,8080,8090,8070,444
20230717,095100,1306646340,8090,8080,8090,8080,336
20230717,095000,1303931440,8080,8090,8090,8070,1105
20230717,094900,1294996730,8090,8110,8110,8090,177
20230717,094800,1293563900,8100,8100,8100,8090,286
20230717,094700,1291249890,8110,8090,8110,8080,1363
20230717,094600,1280235660,8110,8080,8110,8080,570
20230717,094500,1275625190,8080,8110,8110,8080,3392
20230717,094400,1248183860,8110,8110,8110,8110,11
20230717,094300,1248094650,8110,8110,8110,8110,21
20230717,094200,1247924340,8110,8130,8130,8100,1458
20230717,094100,1236081170,8130,8130,8140,8120,1364
20230717,094000,1224991830,8130,8100,8140,8090,2983
20230717,093900,1200789420,8100,8110,8110,8080,567
20230717,093800,1196199850,8110,8080,8110,8080,2561
20230717,093700,1175463540,8090,8080,8090,8080,74
20230717,093600,1174865430,8080,8100,8100,8080,490
20230717,093500,1170902370,8100,8090,8100,8090,1319
20230717,093400,1160219330,8090,8100,8100,8090,43
20230717,093300,1159871130,8090,8080,8110,8080,2230
20230717,093200,1141816240,8070,8080,8080,8060,698
20230717,093100,1136180460,8070,8080,8080,8070,1056
20230717,093000,1127653980,8080,8080,8090,8070,204
20230717,092900,1126006830,8070,8060,8070,8050,1826
20230717,092800,1111295130,8070,8090,8090,8070,177
20230717,092700,1109866720,8070,8040,8080,8040,3392
20230717,092600,1082541950,8040,8040,8040,8030,580
20230717,092500,1077883090,8030,8040,8040,8030,1401
20230717,092400,1066621580,8040,8050,8050,8040,1668
20230717,092300,1053210450,8050,8050,8050,8050,427
20230717,092200,1049773100,8050,8050,8050,8050,1918
20230717,092100,1034333200,8050,8050,8060,8050,2979
20230717,092000,1010352240,8050,8040,8050,8030,3023
20230717,091900,986046970,8030,8030,8040,8030,479
20230717,091800,982200450,8040,8030,8040,8030,538
20230717,091700,977880070,8030,8030,8030,8010,1439
20230717,091600,966344670,8020,8030,8030,8010,1666
20230717,091500,952974180,8030,8020,8030,8020,897
20230717,091400,945779740,8020,8030,8040,8010,3632
20230717,091300,916629110,8020,8010,8030,8000,15289
20230717,091200,794121640,8010,8030,8030,8010,6416
20230717,091100,742655440,8030,8040,8050,8030,4120
20230717,091000,709531310,8040,8050,8050,8040,4742
20230717,090900,671398460,8060,8080,8080,8050,4907
20230717,090800,631799120,8080,8090,8090,8070,8995
20230717,090700,559160690,8090,8100,8140,8090,2797
20230717,090600,536509080,8100,8090,8100,8050,1413
20230717,090500,525108800,8050,8070,8080,8030,7380
20230717,090400,465619730,8080,8110,8330,8070,16698
20230717,090300,330071100,8110,8010,8350,8000,13698
20230717,090200,217618240,8010,7980,8050,7970,4612
20230717,090100,180680980,7970,8070,8080,7940,12188
20230717,090000,82789580,8080,8200,8200,8080,10169