stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192300,890950550,6330,6330,6330,6330,2495
20230718,192200,890950550,6330,6330,6330,6330,0
20230718,192100,890950550,6330,6330,6330,6330,0
20230718,192000,890950550,6330,6330,6330,6330,0
20230718,191900,890950550,6330,6330,6330,6330,0
20230718,191800,890950550,6330,6330,6330,6330,0
20230718,191700,890950550,6330,6330,6330,6330,0
20230718,191600,890950550,6330,6330,6330,6330,0
20230718,191500,890950550,6330,6330,6330,6330,0
20230718,191400,890950550,6330,6330,6330,6330,0
20230718,191300,890950550,6330,6330,6330,6330,0
20230718,191200,890950550,6330,6330,6330,6330,0
20230718,191100,890950550,6330,6330,6330,6330,0
20230718,191000,890950550,6330,6330,6330,6330,0
20230718,190900,890950550,6330,6330,6330,6330,0
20230718,190800,890950550,6330,6330,6330,6330,0
20230718,190700,890950550,6330,6330,6330,6330,0
20230718,190600,890950550,6330,6330,6330,6330,0
20230718,190500,890950550,6330,6330,6330,6330,0
20230718,190400,890950550,6330,6330,6330,6330,0
20230718,190300,890950550,6330,6330,6330,6330,0
20230718,190200,890950550,6330,6330,6330,6330,0
20230718,190100,890950550,6330,6330,6330,6330,0
20230718,190000,890950550,6330,6330,6330,6330,0
20230718,185900,890950550,6330,6330,6330,6330,0
20230718,185800,890950550,6330,6330,6330,6330,0
20230718,185700,890950550,6330,6330,6330,6330,0
20230718,185600,890950550,6330,6330,6330,6330,0
20230718,185500,890950550,6330,6330,6330,6330,0
20230718,185400,890950550,6330,6330,6330,6330,0
20230718,185300,890950550,6330,6330,6330,6330,2495
20230718,185200,890950550,6330,6330,6330,6330,0
20230718,185100,890950550,6330,6330,6330,6330,0
20230718,185000,890950550,6330,6330,6330,6330,0
20230718,184900,890950550,6330,6330,6330,6330,0
20230718,184800,890950550,6330,6330,6330,6330,0
20230718,184700,890950550,6330,6330,6330,6330,0
20230718,184600,890950550,6330,6330,6330,6330,0
20230718,184500,890950550,6330,6330,6330,6330,0
20230718,184400,890950550,6330,6330,6330,6330,0
20230718,184300,890950550,6330,6330,6330,6330,0
20230718,184200,890950550,6330,6330,6330,6330,0
20230718,184100,890950550,6330,6330,6330,6330,0
20230718,184000,890950550,6330,6330,6330,6330,0
20230718,183900,890950550,6330,6330,6330,6330,0
20230718,183800,890950550,6330,6330,6330,6330,0
20230718,183700,890950550,6330,6330,6330,6330,0
20230718,183600,890950550,6330,6330,6330,6330,0
20230718,183500,890950550,6330,6330,6330,6330,0
20230718,183400,890950550,6330,6330,6330,6330,0
20230718,183300,890950550,6330,6330,6330,6330,0
20230718,183200,890950550,6330,6330,6330,6330,0
20230718,183100,890950550,6330,6330,6330,6330,0
20230718,183000,890950550,6330,6330,6330,6330,0
20230718,182900,890950550,6330,6330,6330,6330,0
20230718,182800,890950550,6330,6330,6330,6330,0
20230718,182700,890950550,6330,6330,6330,6330,0
20230718,182600,890950550,6330,6330,6330,6330,0
20230718,182500,890950550,6330,6330,6330,6330,0
20230718,182400,890950550,6330,6330,6330,6330,0
20230718,182300,890950550,6330,6330,6330,6330,2495
20230718,182200,890950550,6330,6330,6330,6330,0
20230718,182100,890950550,6330,6330,6330,6330,0
20230718,182000,890950550,6330,6330,6330,6330,0
20230718,181900,890950550,6330,6330,6330,6330,0
20230718,181800,890950550,6330,6330,6330,6330,0
20230718,181700,890950550,6330,6330,6330,6330,0
20230718,181600,890950550,6330,6330,6330,6330,0
20230718,181500,890950550,6330,6330,6330,6330,0
20230718,181400,890950550,6330,6330,6330,6330,0
20230718,181300,890950550,6330,6330,6330,6330,0
20230718,181200,890950550,6330,6330,6330,6330,0
20230718,181100,890950550,6330,6330,6330,6330,0
20230718,181000,890950550,6330,6330,6330,6330,0
20230718,180900,890950550,6330,6330,6330,6330,0
20230718,180800,890950550,6330,6330,6330,6330,0
20230718,180700,890950550,6330,6330,6330,6330,0
20230718,180600,890950550,6330,6330,6330,6330,0
20230718,180500,890950550,6330,6330,6330,6330,0
20230718,180400,890950550,6330,6330,6330,6330,0
20230718,180300,890950550,6330,6330,6330,6330,0
20230718,180200,890950550,6330,6330,6330,6330,0
20230718,180100,890950550,6330,6330,6330,6330,0
20230718,180000,890950550,6330,6330,6330,6330,0
20230718,175900,890950550,6330,6330,6330,6330,0
20230718,175800,890950550,6330,6330,6330,6330,0
20230718,175700,890950550,6330,6330,6330,6330,0
20230718,175600,890950550,6330,6330,6330,6330,0
20230718,175500,890950550,6330,6330,6330,6330,0
20230718,175400,890950550,6330,6330,6330,6330,0
20230718,175300,890950550,6330,6330,6330,6330,2495
20230718,175200,890950550,6330,6330,6330,6330,0
20230718,175100,890950550,6330,6330,6330,6330,0
20230718,175000,890950550,6330,6330,6330,6330,0
20230718,174900,890950550,6330,6330,6330,6330,0
20230718,174800,890950550,6330,6330,6330,6330,0
20230718,174700,890950550,6330,6330,6330,6330,0
20230718,174600,890950550,6330,6330,6330,6330,0
20230718,174500,890950550,6330,6330,6330,6330,0
20230718,174400,890950550,6330,6330,6330,6330,0
20230718,174300,890950550,6330,6330,6330,6330,0
20230718,174200,890950550,6330,6330,6330,6330,0
20230718,174100,890950550,6330,6330,6330,6330,0
20230718,174000,890950550,6330,6330,6330,6330,0
20230718,173900,890950550,6330,6330,6330,6330,0
20230718,173800,890950550,6330,6330,6330,6330,0
20230718,173700,890950550,6330,6330,6330,6330,0
20230718,173600,890950550,6330,6330,6330,6330,0
20230718,173500,890950550,6330,6330,6330,6330,0
20230718,173400,890950550,6330,6330,6330,6330,0
20230718,173300,890950550,6330,6330,6330,6330,0
20230718,173200,890950550,6330,6330,6330,6330,0
20230718,173100,890950550,6330,6330,6330,6330,0
20230718,173000,890950550,6330,6330,6330,6330,0
20230718,172900,890950550,6330,6330,6330,6330,0
20230718,172800,890950550,6330,6330,6330,6330,0
20230718,172700,890950550,6330,6330,6330,6330,0
20230718,172600,890950550,6330,6330,6330,6330,0
20230718,172500,890950550,6330,6330,6330,6330,0
20230718,172400,890950550,6330,6330,6330,6330,0
20230718,172300,890950550,6330,6330,6330,6330,2495
20230718,172200,890950550,6330,6330,6330,6330,0
20230718,172100,890950550,6330,6330,6330,6330,0
20230718,172000,890950550,6330,6330,6330,6330,0
20230718,171900,890950550,6330,6330,6330,6330,0
20230718,171800,890950550,6330,6330,6330,6330,0
20230718,171700,890950550,6330,6330,6330,6330,0
20230718,171600,890950550,6330,6330,6330,6330,0
20230718,171500,890950550,6330,6330,6330,6330,0
20230718,171400,890950550,6330,6330,6330,6330,0
20230718,171300,890950550,6330,6330,6330,6330,0
20230718,171200,890950550,6330,6330,6330,6330,0
20230718,171100,890950550,6330,6330,6330,6330,0
20230718,171000,890950550,6330,6330,6330,6330,0
20230718,170900,890950550,6330,6330,6330,6330,0
20230718,170800,890950550,6330,6330,6330,6330,0
20230718,170700,890950550,6330,6330,6330,6330,0
20230718,170600,890950550,6330,6330,6330,6330,0
20230718,170500,890950550,6330,6330,6330,6330,0
20230718,170400,890950550,6330,6330,6330,6330,0
20230718,170300,890950550,6330,6330,6330,6330,0
20230718,170200,890950550,6330,6330,6330,6330,0
20230718,170100,890950550,6330,6330,6330,6330,0
20230718,170000,890950550,6330,6330,6330,6330,0
20230718,165900,890950550,6330,6330,6330,6330,0
20230718,165800,890950550,6330,6330,6330,6330,0
20230718,165700,890950550,6330,6330,6330,6330,0
20230718,165600,890950550,6330,6330,6330,6330,0
20230718,165500,890950550,6330,6330,6330,6330,0
20230718,165400,890950550,6330,6330,6330,6330,0
20230718,165300,890950550,6330,6330,6330,6330,2495
20230718,165200,890950550,6330,6330,6330,6330,0
20230718,165100,890950550,6330,6330,6330,6330,0
20230718,165000,890950550,6330,6330,6330,6330,0
20230718,164900,890950550,6330,6330,6330,6330,0
20230718,164800,890950550,6330,6330,6330,6330,0
20230718,164700,890950550,6330,6330,6330,6330,0
20230718,164600,890950550,6330,6330,6330,6330,0
20230718,164500,890950550,6330,6330,6330,6330,0
20230718,164400,890950550,6330,6330,6330,6330,0
20230718,164300,890950550,6330,6330,6330,6330,0
20230718,164200,890950550,6330,6330,6330,6330,0
20230718,164100,890950550,6330,6330,6330,6330,0
20230718,164000,890950550,6330,6330,6330,6330,0
20230718,163900,890950550,6330,6330,6330,6330,0
20230718,163800,890950550,6330,6330,6330,6330,0
20230718,163700,890950550,6330,6330,6330,6330,0
20230718,163600,890950550,6330,6330,6330,6330,0
20230718,163500,890950550,6330,6330,6330,6330,0
20230718,163400,890950550,6330,6330,6330,6330,0
20230718,163300,890950550,6330,6330,6330,6330,0
20230718,163200,890950550,6330,6330,6330,6330,0
20230718,163100,890950550,6330,6330,6330,6330,0
20230718,163000,890950550,6330,6330,6330,6330,0
20230718,162900,890950550,6330,6330,6330,6330,0
20230718,162800,890950550,6330,6330,6330,6330,0
20230718,162700,890950550,6330,6330,6330,6330,0
20230718,162600,890950550,6330,6330,6330,6330,0
20230718,162500,890950550,6330,6330,6330,6330,0
20230718,162400,890950550,6330,6330,6330,6330,0
20230718,162300,890950550,6330,6330,6330,6330,2495
20230718,162200,890950550,6330,6330,6330,6330,0
20230718,162100,890950550,6330,6330,6330,6330,0
20230718,162000,890950550,6330,6330,6330,6330,0
20230718,161900,890950550,6330,6330,6330,6330,0
20230718,161800,890950550,6330,6330,6330,6330,0
20230718,161700,890950550,6330,6330,6330,6330,0
20230718,161600,890950550,6330,6330,6330,6330,0
20230718,161500,890950550,6330,6330,6330,6330,0
20230718,161400,890950550,6330,6330,6330,6330,0
20230718,161300,890950550,6330,6330,6330,6330,0
20230718,161200,890950550,6330,6330,6330,6330,0
20230718,161100,890950550,6330,6330,6330,6330,0
20230718,161000,890950550,6330,6330,6330,6330,0
20230718,160900,890950550,6330,6330,6330,6330,0
20230718,160800,890950550,6330,6330,6330,6330,0
20230718,160700,890950550,6330,6330,6330,6330,0
20230718,160600,890950550,6330,6330,6330,6330,0
20230718,160500,890950550,6330,6330,6330,6330,0
20230718,160400,890950550,6330,6330,6330,6330,0
20230718,160300,890950550,6330,6330,6330,6330,0
20230718,160200,890950550,6330,6330,6330,6330,0
20230718,160100,890950550,6330,6330,6330,6330,0
20230718,160000,890950550,6330,6330,6330,6330,0
20230718,155900,890950550,6330,6330,6330,6330,0
20230718,155800,890950550,6330,6330,6330,6330,0
20230718,155700,890950550,6330,6330,6330,6330,0
20230718,155600,890950550,6330,6330,6330,6330,0
20230718,155500,890950550,6330,6330,6330,6330,0
20230718,155400,890950550,6330,6330,6330,6330,0
20230718,155300,890950550,6330,6330,6330,6330,2495
20230718,155200,890950550,6330,6330,6330,6330,0
20230718,155100,890950550,6330,6330,6330,6330,0
20230718,155000,890950550,6330,6330,6330,6330,0
20230718,154900,890950550,6330,6330,6330,6330,0
20230718,154800,890950550,6330,6330,6330,6330,0
20230718,154700,890950550,6330,6330,6330,6330,0
20230718,154600,890950550,6330,6330,6330,6330,0
20230718,154500,890950550,6330,6330,6330,6330,0
20230718,154400,890950550,6330,6330,6330,6330,0
20230718,154300,890950550,6330,6330,6330,6330,0
20230718,154200,890950550,6330,6330,6330,6330,0
20230718,154100,890950550,6330,6330,6330,6330,0
20230718,154000,890950550,6330,6330,6330,6330,0
20230718,153900,890950550,6330,6330,6330,6330,0
20230718,153800,890950550,6330,6330,6330,6330,0
20230718,153700,890950550,6330,6330,6330,6330,0
20230718,153600,890950550,6330,6330,6330,6330,0
20230718,153500,890950550,6330,6330,6330,6330,0
20230718,153400,890950550,6330,6330,6330,6330,0
20230718,153300,890950550,6330,6330,6330,6330,0
20230718,153200,890950550,6330,6330,6330,6330,0
20230718,153100,890950550,6330,6330,6330,6330,0
20230718,153000,890950550,6330,6330,6330,6330,2495
20230718,152900,875157200,6340,6340,6340,6340,0
20230718,152800,875157200,6340,6340,6340,6340,0
20230718,152700,875157200,6340,6340,6340,6340,0
20230718,152600,875157200,6340,6340,6340,6340,0
20230718,152500,875157200,6340,6340,6340,6340,0
20230718,152400,875157200,6340,6340,6340,6340,0
20230718,152300,875157200,6340,6340,6340,6340,0
20230718,152200,875157200,6340,6340,6340,6340,0
20230718,152100,875157200,6340,6340,6340,6340,0
20230718,152000,875157200,6340,6340,6340,6340,0
20230718,151900,875157200,6340,6330,6340,6330,117
20230718,151800,874416560,6330,6330,6330,6330,618
20230718,151700,870504620,6330,6330,6330,6320,848
20230718,151600,865144840,6330,6330,6330,6320,92
20230718,151500,864562590,6330,6320,6330,6320,202
20230718,151400,863283940,6330,6330,6330,6330,101
20230718,151300,862644610,6330,6340,6340,6330,111
20230718,151200,861941960,6340,6330,6340,6330,190
20230718,151100,860739240,6330,6340,6340,6330,432
20230718,151000,858004270,6340,6310,6340,6310,1386
20230718,150900,849232520,6310,6310,6310,6310,84
20230718,150800,848702480,6310,6310,6310,6310,30
20230718,150700,848513180,6310,6310,6310,6310,8
20230718,150600,848462700,6310,6310,6310,6310,291
20230718,150500,846626490,6310,6310,6310,6310,100
20230718,150400,845995490,6310,6310,6310,6310,0
20230718,150300,845995490,6310,6290,6310,6280,2723
20230718,150200,828853710,6300,6300,6300,6300,0
20230718,150100,828853710,6300,6290,6300,6290,110
20230718,150000,828161710,6290,6290,6290,6290,141
20230718,145900,827274820,6300,6300,6300,6300,12
20230718,145800,827199220,6310,6310,6310,6310,47
20230718,145700,826902650,6310,6310,6310,6310,52
20230718,145600,826574530,6290,6290,6290,6290,0
20230718,145500,826574530,6290,6290,6290,6290,1091
20230718,145400,819712140,6290,6290,6290,6290,100
20230718,145300,819083140,6290,6290,6290,6290,1100
20230718,145200,812164140,6300,6300,6300,6300,62
20230718,145100,811773540,6310,6310,6310,6310,106
20230718,145000,811104680,6310,6310,6310,6300,211
20230718,144900,809775270,6300,6300,6300,6300,172
20230718,144800,808691670,6300,6300,6300,6300,165
20230718,144700,807652170,6310,6310,6310,6310,2
20230718,144600,807639550,6310,6310,6310,6310,0
20230718,144500,807639550,6310,6310,6310,6310,10
20230718,144400,807576450,6320,6320,6320,6320,0
20230718,144300,807576450,6320,6320,6320,6320,200
20230718,144200,806312450,6290,6290,6290,6290,0
20230718,144100,806312450,6290,6290,6290,6290,0
20230718,144000,806312450,6290,6310,6310,6290,934
20230718,143900,800421830,6310,6310,6320,6310,259
20230718,143800,798787530,6310,6310,6310,6310,142
20230718,143700,797891510,6310,6310,6320,6310,446
20230718,143600,795077240,6300,6300,6300,6300,200
20230718,143500,793817240,6290,6300,6320,6290,1029
20230718,143400,787344760,6290,6300,6300,6290,214
20230718,143300,785997160,6320,6310,6320,6300,583
20230718,143200,782320810,6310,6280,6310,6280,1900
20230718,143100,770357020,6280,6280,6280,6280,100
20230718,143000,769729020,6290,6300,6300,6290,2612
20230718,142900,753296410,6290,6280,6290,6280,576
20230718,142800,749676140,6290,6290,6290,6280,24
20230718,142700,749525230,6290,6270,6300,6270,2216
20230718,142600,735604940,6270,6260,6270,6260,1217
20230718,142500,727982930,6260,6250,6260,6250,451
20230718,142400,725163860,6250,6250,6250,6250,106
20230718,142300,724501360,6250,6240,6250,6240,316
20230718,142200,722526840,6240,6230,6240,6230,880
20230718,142100,717041380,6230,6230,6230,6230,0
20230718,142000,717041380,6230,6230,6230,6230,231
20230718,141900,715602250,6230,6230,6230,6230,0
20230718,141800,715602250,6230,6240,6240,6230,561
20230718,141700,712105610,6240,6240,6240,6240,0
20230718,141600,712105610,6240,6240,6240,6240,0
20230718,141500,712105610,6240,6240,6240,6240,0
20230718,141400,712105610,6240,6240,6240,6240,10
20230718,141300,712043210,6230,6230,6230,6230,100
20230718,141200,711420210,6240,6240,6240,6240,0
20230718,141100,711420210,6240,6240,6240,6240,0
20230718,141000,711420210,6240,6240,6240,6240,5
20230718,140900,711389010,6230,6230,6230,6230,0
20230718,140800,711389010,6230,6230,6230,6230,0
20230718,140700,711389010,6230,6230,6230,6230,42
20230718,140600,711127350,6230,6230,6230,6230,0
20230718,140500,711127350,6230,6230,6230,6230,0
20230718,140400,711127350,6230,6230,6230,6230,1
20230718,140300,711121120,6230,6230,6230,6230,0
20230718,140200,711121120,6230,6230,6230,6230,24
20230718,140100,710971600,6230,6230,6230,6230,0
20230718,140000,710971600,6230,6230,6230,6230,50
20230718,135900,710660100,6230,6230,6230,6230,0
20230718,135800,710660100,6230,6230,6230,6230,1
20230718,135700,710653870,6230,6230,6230,6230,0
20230718,135600,710653870,6230,6220,6230,6220,230
20230718,135500,709221270,6220,6220,6220,6220,1
20230718,135400,709215050,6220,6220,6220,6220,0
20230718,135300,709215050,6220,6220,6220,6220,200
20230718,135200,707971050,6240,6240,6240,6240,0
20230718,135100,707971050,6240,6240,6240,6240,5
20230718,135000,707939850,6240,6240,6240,6240,20
20230718,134900,707815050,6240,6240,6240,6240,18
20230718,134800,707702730,6240,6240,6240,6240,3
20230718,134700,707684010,6240,6220,6240,6220,39
20230718,134600,707441410,6210,6210,6210,6210,0
20230718,134500,707441410,6210,6210,6210,6210,0
20230718,134400,707441410,6210,6210,6210,6210,0
20230718,134300,707441410,6210,6210,6210,6210,15
20230718,134200,707348260,6210,6210,6210,6210,250
20230718,134100,705795760,6210,6210,6210,6210,100
20230718,134000,705174760,6210,6210,6210,6210,100
20230718,133900,704553760,6210,6210,6210,6210,0
20230718,133800,704553760,6210,6220,6220,6210,350
20230718,133700,702377680,6230,6230,6230,6230,0
20230718,133600,702377680,6230,6230,6230,6230,0
20230718,133500,702377680,6230,6230,6230,6230,0
20230718,133400,702377680,6230,6230,6230,6230,275
20230718,133300,700664430,6250,6250,6250,6250,16
20230718,133200,700564430,6250,6240,6250,6240,402
20230718,133100,698055940,6260,6250,6270,6250,423
20230718,133000,695407510,6250,6250,6250,6250,841
20230718,132900,690151260,6240,6250,6250,6240,387
20230718,132800,687736270,6250,6250,6250,6250,125
20230718,132700,686955020,6260,6230,6260,6230,1607
20230718,132600,676941250,6230,6230,6230,6230,3
20230718,132500,676922560,6230,6230,6230,6230,1
20230718,132400,676916330,6210,6210,6210,6210,64
20230718,132300,676518890,6220,6220,6220,6220,710
20230718,132200,672102690,6220,6220,6220,6220,5
20230718,132100,672071590,6220,6220,6220,6210,182
20230718,132000,670939610,6220,6220,6220,6210,1484
20230718,131900,661709140,6210,6210,6210,6210,47
20230718,131800,661417270,6220,6220,6220,6220,0
20230718,131700,661417270,6220,6220,6220,6220,0
20230718,131600,661417270,6220,6220,6220,6220,0
20230718,131500,661417270,6220,6210,6220,6210,660
20230718,131400,657318660,6220,6220,6220,6220,0
20230718,131300,657318660,6220,6210,6220,6210,53
20230718,131200,656989520,6220,6220,6220,6210,241
20230718,131100,655490590,6220,6220,6230,6220,509
20230718,131000,652323110,6230,6230,6230,6230,0
20230718,130900,652323110,6230,6230,6230,6230,1
20230718,130800,652316880,6220,6220,6220,6220,6
20230718,130700,652279560,6230,6230,6230,6220,8
20230718,130600,652229780,6230,6230,6230,6220,157
20230718,130500,651252420,6230,6220,6230,6220,3
20230718,130400,651233750,6230,6220,6230,6220,4
20230718,130300,651208860,6230,6220,6230,6220,54
20230718,130200,650872970,6230,6230,6230,6220,34
20230718,130100,650661250,6230,6230,6230,6230,0
20230718,130000,650661250,6230,6230,6230,6220,265
20230718,125900,649012930,6230,6220,6230,6220,496
20230718,125800,645927800,6200,6210,6220,6200,409
20230718,125700,643388850,6210,6200,6210,6200,39
20230718,125600,643146940,6210,6210,6210,6210,12
20230718,125500,643072420,6220,6200,6220,6200,2
20230718,125400,643060000,6220,6220,6220,6220,0
20230718,125300,643060000,6220,6220,6220,6210,227
20230718,125200,641650310,6220,6210,6220,6210,742
20230718,125100,637036820,6220,6210,6220,6210,48
20230718,125000,636738730,6220,6220,6220,6220,0
20230718,124900,636738730,6220,6220,6220,6220,332
20230718,124800,634673690,6220,6210,6220,6200,26
20230718,124700,634512370,6220,6220,6220,6220,1
20230718,124600,634506150,6200,6200,6200,6200,93
20230718,124500,633929550,6220,6210,6220,6210,400
20230718,124400,631445540,6210,6190,6210,6190,188
20230718,124300,630279860,6210,6210,6210,6210,0
20230718,124200,630279860,6210,6210,6210,6210,0
20230718,124100,630279860,6210,6210,6210,6210,0
20230718,124000,630279860,6210,6210,6210,6190,3052
20230718,123900,611379130,6200,6210,6210,6200,725
20230718,123800,606881060,6220,6220,6220,6220,0
20230718,123700,606881060,6220,6220,6220,6220,3
20230718,123600,606862400,6210,6210,6210,6210,1
20230718,123500,606856190,6230,6230,6230,6230,1
20230718,123400,606849960,6220,6220,6220,6220,36
20230718,123300,606626040,6220,6220,6220,6220,0
20230718,123200,606626040,6220,6220,6220,6220,1
20230718,123100,606619820,6220,6220,6220,6220,1
20230718,123000,606613600,6200,6220,6230,6190,3298
20230718,122900,586127880,6200,6210,6210,6200,2950
20230718,122800,567824080,6220,6220,6220,6220,528
20230718,122700,564539920,6230,6230,6230,6220,1029
20230718,122600,558139510,6220,6220,6220,6220,0
20230718,122500,558139510,6220,6220,6230,6220,66
20230718,122400,557728970,6220,6220,6220,6220,800
20230718,122300,552752970,6230,6230,6230,6230,27
20230718,122200,552584760,6230,6230,6230,6230,0
20230718,122100,552584760,6230,6230,6230,6230,0
20230718,122000,552584760,6230,6210,6230,6210,600
20230718,121900,548853070,6210,6210,6210,6200,3950
20230718,121800,524351360,6210,6220,6220,6210,462
20230718,121700,521477730,6230,6230,6230,6230,55
20230718,121600,521135080,6230,6230,6230,6230,0
20230718,121500,521135080,6230,6230,6230,6230,12
20230718,121400,521060320,6220,6240,6240,6220,405
20230718,121300,518537560,6230,6230,6230,6230,264
20230718,121200,516892840,6240,6250,6250,6240,851
20230718,121100,511574560,6270,6270,6270,6270,0
20230718,121000,511574560,6270,6270,6270,6270,3
20230718,120900,511555750,6270,6270,6270,6270,1
20230718,120800,511549480,6270,6270,6270,6270,0
20230718,120700,511549480,6270,6270,6270,6270,0
20230718,120600,511549480,6270,6270,6270,6270,0
20230718,120500,511549480,6270,6270,6270,6270,0
20230718,120400,511549480,6270,6250,6270,6250,16
20230718,120300,511449460,6270,6270,6270,6270,0
20230718,120200,511449460,6270,6270,6270,6270,0
20230718,120100,511449460,6270,6250,6270,6250,2
20230718,120000,511436940,6270,6270,6270,6270,1
20230718,115900,511430670,6250,6260,6270,6250,138
20230718,115800,510566900,6270,6270,6270,6270,0
20230718,115700,510566900,6270,6270,6270,6270,65
20230718,115600,510159350,6270,6270,6270,6270,106
20230718,115500,509494730,6270,6250,6270,6250,901
20230718,115400,503851980,6260,6260,6260,6260,0
20230718,115300,503851980,6260,6240,6260,6230,290
20230718,115200,502043100,6260,6260,6260,6260,0
20230718,115100,502043100,6260,6250,6260,6250,190
20230718,115000,500855580,6260,6260,6260,6260,0
20230718,114900,500855580,6260,6260,6260,6260,3
20230718,114800,500836800,6260,6260,6260,6260,0
20230718,114700,500836800,6260,6260,6260,6260,1
20230718,114600,500830540,6240,6250,6250,6240,630
20230718,114500,496894340,6250,6250,6250,6250,12
20230718,114400,496819340,6250,6250,6250,6250,0
20230718,114300,496819340,6250,6240,6250,6240,58
20230718,114200,496457240,6240,6260,6260,6240,119
20230718,114100,495713490,6250,6250,6250,6250,3
20230718,114000,495694740,6260,6260,6260,6260,200
20230718,113900,494442740,6260,6260,6260,6260,0
20230718,113800,494442740,6260,6260,6260,6260,0
20230718,113700,494442740,6260,6250,6260,6250,342
20230718,113600,492305230,6270,6270,6270,6270,0
20230718,113500,492305230,6270,6270,6270,6270,0
20230718,113400,492305230,6270,6270,6270,6270,47
20230718,113300,492010540,6270,6270,6270,6270,0
20230718,113200,492010540,6270,6270,6270,6270,0
20230718,113100,492010540,6270,6270,6270,6270,0
20230718,113000,492010540,6270,6270,6270,6270,0
20230718,112900,492010540,6270,6270,6270,6270,0
20230718,112800,492010540,6270,6270,6270,6270,0
20230718,112700,492010540,6270,6270,6270,6270,0
20230718,112600,492010540,6270,6240,6270,6240,1346
20230718,112500,483604750,6220,6250,6280,6220,3867
20230718,112400,459518870,6240,6260,6260,6240,3000
20230718,112300,440781010,6260,6260,6260,6260,249
20230718,112200,439222270,6270,6270,6270,6270,0
20230718,112100,439222270,6270,6270,6270,6270,830
20230718,112000,434018170,6280,6280,6280,6280,0
20230718,111900,434018170,6280,6280,6280,6280,0
20230718,111800,434018170,6280,6280,6280,6280,1
20230718,111700,434011890,6280,6270,6280,6270,28
20230718,111600,433836320,6270,6280,6280,6270,129
20230718,111500,433027470,6280,6280,6280,6280,185
20230718,111400,431865670,6280,6280,6280,6280,100
20230718,111300,431237670,6280,6280,6280,6280,24
20230718,111200,431086950,6290,6270,6290,6270,413
20230718,111100,428497260,6270,6270,6270,6270,316
20230718,111000,426515940,6260,6260,6260,6260,0
20230718,110900,426515940,6260,6260,6260,6260,0
20230718,110800,426515940,6260,6260,6260,6260,0
20230718,110700,426515940,6260,6250,6260,6250,1551
20230718,110600,416822170,6250,6260,6260,6250,1283
20230718,110500,408798290,6260,6270,6270,6260,21
20230718,110400,408666630,6270,6260,6270,6260,71
20230718,110300,408221570,6260,6270,6270,6260,155
20230718,110200,407250270,6270,6290,6290,6270,846
20230718,110100,401939980,6280,6290,6290,6280,2500
20230718,110000,386232690,6290,6300,6300,6290,117
20230718,105900,385496590,6300,6300,6300,6300,1
20230718,105800,385490290,6290,6290,6290,6290,100
20230718,105700,384861290,6290,6290,6290,6290,329
20230718,105600,382791880,6300,6290,6300,6290,493
20230718,105500,379690810,6300,6300,6300,6300,685
20230718,105400,375375310,6300,6300,6300,6300,90
20230718,105300,374808310,6310,6310,6310,6300,398
20230718,105200,372298970,6310,6310,6310,6310,4
20230718,105100,372273730,6310,6310,6310,6310,2
20230718,105000,372261110,6310,6310,6310,6310,4
20230718,104900,372235870,6300,6310,6310,6300,82
20230718,104800,371719170,6300,6310,6310,6300,11
20230718,104700,371649770,6310,6310,6310,6310,10
20230718,104600,371586670,6310,6310,6310,6310,0
20230718,104500,371586670,6310,6310,6310,6310,1
20230718,104400,371580360,6300,6300,6300,6300,1
20230718,104300,371574060,6300,6300,6300,6300,0
20230718,104200,371574060,6300,6300,6300,6300,2921
20230718,104100,353171760,6310,6310,6310,6310,0
20230718,104000,353171760,6310,6310,6310,6310,1357
20230718,103900,344609090,6320,6310,6320,6310,84
20230718,103800,344078440,6310,6310,6310,6310,1
20230718,103700,344072130,6310,6310,6310,6310,1
20230718,103600,344065820,6320,6310,6320,6310,7
20230718,103500,344021620,6310,6310,6310,6310,30
20230718,103400,343832320,6320,6320,6320,6320,100
20230718,103300,343200320,6320,6310,6320,6310,385
20230718,103200,340769670,6320,6310,6320,6310,186
20230718,103100,339595940,6320,6320,6320,6320,436
20230718,103000,336840420,6330,6330,6340,6330,245
20230718,102900,335288520,6340,6340,6340,6340,20
20230718,102800,335161720,6350,6320,6350,6320,1038
20230718,102700,328601530,6320,6320,6320,6320,565
20230718,102600,325030730,6310,6310,6310,6310,1000
20230718,102500,318720730,6310,6320,6320,6310,150
20230718,102400,317772780,6320,6320,6320,6320,10
20230718,102300,317709580,6320,6320,6320,6320,0
20230718,102200,317709580,6320,6320,6320,6320,256
20230718,102100,316091660,6320,6320,6320,6320,4
20230718,102000,316066380,6320,6330,6330,6320,974
20230718,101900,309906730,6330,6330,6330,6330,641
20230718,101800,305849200,6340,6340,6340,6340,23
20230718,101700,305703380,6340,6350,6350,6340,516
20230718,101600,302429960,6350,6350,6350,6350,33
20230718,101500,302220410,6350,6350,6350,6330,858
20230718,101400,296781550,6360,6350,6360,6350,60
20230718,101300,296400100,6350,6350,6350,6350,10
20230718,101200,296336600,6360,6360,6360,6360,1
20230718,101100,296330240,6340,6340,6340,6340,703
20230718,101000,291873220,6340,6340,6340,6340,0
20230718,100900,291873220,6340,6340,6340,6340,100
20230718,100800,291239220,6340,6330,6340,6330,278
20230718,100700,289477460,6320,6320,6320,6320,0
20230718,100600,289477460,6320,6320,6320,6320,972
20230718,100500,283334420,6320,6320,6320,6320,0
20230718,100400,283334420,6320,6320,6320,6320,16
20230718,100300,283233300,6310,6320,6320,6310,436
20230718,100200,280480190,6330,6330,6330,6330,108
20230718,100100,279796550,6320,6320,6320,6320,544
20230718,100000,276358470,6310,6350,6350,6300,4581
20230718,095900,247442500,6330,6350,6350,6330,512
20230718,095800,244201410,6350,6340,6350,6340,21
20230718,095700,244068260,6330,6330,6330,6330,0
20230718,095600,244068260,6330,6330,6330,6330,0
20230718,095500,244068260,6330,6330,6330,6330,100
20230718,095400,243435260,6330,6320,6330,6320,257
20230718,095300,241810750,6330,6330,6330,6330,1
20230718,095200,241804420,6330,6330,6330,6330,186
20230718,095100,240627040,6330,6340,6340,6330,894
20230718,095000,234967870,6330,6330,6330,6330,0
20230718,094900,234967870,6330,6350,6350,6330,1340
20230718,094800,226465890,6360,6350,6360,6350,554
20230718,094700,222942700,6350,6360,6360,6350,82
20230718,094600,222421800,6360,6360,6360,6350,1369
20230718,094500,213723200,6350,6360,6370,6350,629
20230718,094400,209723020,6360,6360,6360,6360,0
20230718,094300,209723020,6360,6360,6360,6360,51
20230718,094200,209398660,6360,6360,6360,6360,101
20230718,094100,208756300,6350,6350,6350,6350,30
20230718,094000,208565800,6350,6350,6350,6350,360
20230718,093900,206279800,6360,6370,6370,6360,682
20230718,093800,201941970,6380,6370,6380,6370,3
20230718,093700,201922840,6380,6390,6390,6380,68
20230718,093600,201488950,6390,6390,6390,6380,18
20230718,093500,201373970,6390,6380,6390,6380,11
20230718,093400,201303780,6390,6380,6390,6370,568
20230718,093300,197684780,6390,6380,6400,6380,1515
20230718,093200,188019020,6400,6400,6400,6390,31
20230718,093100,187820900,6400,6410,6410,6390,583
20230718,093000,184093880,6410,6420,6420,6400,251
20230718,092900,182487440,6410,6410,6410,6400,507
20230718,092800,179238580,6400,6410,6420,6400,630
20230718,092700,175206520,6420,6410,6420,6410,399
20230718,092600,172648920,6420,6410,6420,6410,201
20230718,092500,171360500,6420,6410,6420,6410,743
20230718,092400,166597860,6410,6410,6410,6410,12
20230718,092300,166520940,6420,6410,6420,6400,599
20230718,092200,162686450,6400,6400,6410,6400,454
20230718,092100,159780840,6400,6400,6400,6380,74
20230718,092000,159308400,6390,6390,6400,6380,425
20230718,091900,156594100,6400,6410,6410,6400,447
20230718,091800,153733100,6420,6420,6430,6420,274
20230718,091700,151974010,6440,6440,6440,6430,246
20230718,091600,150392190,6440,6440,6440,6440,51
20230718,091500,150063750,6440,6440,6440,6440,7
20230718,091400,150018670,6440,6450,6460,6440,1101
20230718,091300,142918730,6460,6450,6460,6450,563
20230718,091200,139284890,6460,6460,6460,6460,131
20230718,091100,138438630,6460,6440,6460,6440,3713
20230718,091000,114506480,6420,6420,6440,6410,2299
20230718,090900,99733620,6420,6430,6430,6400,1517
20230718,090800,90010320,6430,6430,6430,6420,66
20230718,090700,89585970,6430,6420,6430,6420,691
20230718,090600,85144340,6430,6420,6430,6420,1577
20230718,090500,75017830,6420,6420,6420,6400,124
20230718,090400,74223680,6420,6410,6420,6410,1031
20230718,090300,67608500,6420,6410,6420,6410,621
20230718,090200,63625590,6390,6430,6430,6390,125
20230718,090100,62824920,6430,6370,6430,6360,27
20230718,090000,62651880,6340,6340,6340,6340,9882