stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184500,28802505570,18030,18030,18030,18030,216203
20230705,184400,28802505570,18030,18030,18030,18030,0
20230705,184300,28802505570,18030,18030,18030,18030,0
20230705,184200,28802505570,18030,18030,18030,18030,0
20230705,184100,28802505570,18030,18030,18030,18030,0
20230705,184000,28802505570,18030,18030,18030,18030,0
20230705,183900,28802505570,18030,18030,18030,18030,0
20230705,183800,28802505570,18030,18030,18030,18030,0
20230705,183700,28802505570,18030,18030,18030,18030,0
20230705,183600,28802505570,18030,18030,18030,18030,0
20230705,183500,28802505570,18030,18030,18030,18030,0
20230705,183400,28802505570,18030,18030,18030,18030,0
20230705,183300,28802505570,18030,18030,18030,18030,0
20230705,183200,28802505570,18030,18030,18030,18030,0
20230705,183100,28802505570,18030,18030,18030,18030,0
20230705,183000,28802505570,18030,18030,18030,18030,0
20230705,182900,28802505570,18030,18030,18030,18030,0
20230705,182800,28802505570,18030,18030,18030,18030,0
20230705,182700,28802505570,18030,18030,18030,18030,0
20230705,182600,28802505570,18030,18030,18030,18030,0
20230705,182500,28802505570,18030,18030,18030,18030,0
20230705,182400,28802505570,18030,18030,18030,18030,0
20230705,182300,28802505570,18030,18030,18030,18030,0
20230705,182200,28802505570,18030,18030,18030,18030,0
20230705,182100,28802505570,18030,18030,18030,18030,0
20230705,182000,28802505570,18030,18030,18030,18030,0
20230705,181900,28802505570,18030,18030,18030,18030,0
20230705,181800,28802505570,18030,18030,18030,18030,0
20230705,181700,28802505570,18030,18030,18030,18030,0
20230705,181600,28802505570,18030,18030,18030,18030,0
20230705,181500,28802505570,18030,18030,18030,18030,216203
20230705,181400,28802505570,18030,18030,18030,18030,0
20230705,181300,28802505570,18030,18030,18030,18030,0
20230705,181200,28802505570,18030,18030,18030,18030,0
20230705,181100,28802505570,18030,18030,18030,18030,0
20230705,181000,28802505570,18030,18030,18030,18030,0
20230705,180900,28802505570,18030,18030,18030,18030,0
20230705,180800,28802505570,18030,18030,18030,18030,0
20230705,180700,28802505570,18030,18030,18030,18030,0
20230705,180600,28802505570,18030,18030,18030,18030,0
20230705,180500,28802505570,18030,18030,18030,18030,0
20230705,180400,28802505570,18030,18030,18030,18030,0
20230705,180300,28802505570,18030,18030,18030,18030,0
20230705,180200,28802505570,18030,18030,18030,18030,0
20230705,180100,28802505570,18030,18030,18030,18030,0
20230705,180000,28802505570,18030,18030,18030,18030,0
20230705,175900,28802505570,18030,18030,18030,18030,0
20230705,175800,28802505570,18030,18030,18030,18030,0
20230705,175700,28802505570,18030,18030,18030,18030,0
20230705,175600,28802505570,18030,18030,18030,18030,0
20230705,175500,28802505570,18030,18030,18030,18030,0
20230705,175400,28802505570,18030,18030,18030,18030,0
20230705,175300,28802505570,18030,18030,18030,18030,0
20230705,175200,28802505570,18030,18030,18030,18030,0
20230705,175100,28802505570,18030,18030,18030,18030,0
20230705,175000,28802505570,18030,18030,18030,18030,0
20230705,174900,28802505570,18030,18030,18030,18030,0
20230705,174800,28802505570,18030,18030,18030,18030,0
20230705,174700,28802505570,18030,18030,18030,18030,0
20230705,174600,28802505570,18030,18030,18030,18030,0
20230705,174500,28802505570,18030,18030,18030,18030,216203
20230705,174400,28802505570,18030,18030,18030,18030,0
20230705,174300,28802505570,18030,18030,18030,18030,0
20230705,174200,28802505570,18030,18030,18030,18030,0
20230705,174100,28802505570,18030,18030,18030,18030,0
20230705,174000,28802505570,18030,18030,18030,18030,0
20230705,173900,28802505570,18030,18030,18030,18030,0
20230705,173800,28802505570,18030,18030,18030,18030,0
20230705,173700,28802505570,18030,18030,18030,18030,0
20230705,173600,28802505570,18030,18030,18030,18030,0
20230705,173500,28802505570,18030,18030,18030,18030,0
20230705,173400,28802505570,18030,18030,18030,18030,0
20230705,173300,28802505570,18030,18030,18030,18030,0
20230705,173200,28802505570,18030,18030,18030,18030,0
20230705,173100,28802505570,18030,18030,18030,18030,0
20230705,173000,28802505570,18030,18030,18030,18030,0
20230705,172900,28802505570,18030,18030,18030,18030,0
20230705,172800,28802505570,18030,18030,18030,18030,0
20230705,172700,28802505570,18030,18030,18030,18030,0
20230705,172600,28802505570,18030,18030,18030,18030,0
20230705,172500,28802505570,18030,18030,18030,18030,0
20230705,172400,28802505570,18030,18030,18030,18030,0
20230705,172300,28802505570,18030,18030,18030,18030,0
20230705,172200,28802505570,18030,18030,18030,18030,0
20230705,172100,28802505570,18030,18030,18030,18030,0
20230705,172000,28802505570,18030,18030,18030,18030,0
20230705,171900,28802505570,18030,18030,18030,18030,0
20230705,171800,28802505570,18030,18030,18030,18030,0
20230705,171700,28802505570,18030,18030,18030,18030,0
20230705,171600,28802505570,18030,18030,18030,18030,0
20230705,171500,28802505570,18030,18030,18030,18030,216203
20230705,171400,28802505570,18030,18030,18030,18030,0
20230705,171300,28802505570,18030,18030,18030,18030,0
20230705,171200,28802505570,18030,18030,18030,18030,0
20230705,171100,28802505570,18030,18030,18030,18030,0
20230705,171000,28802505570,18030,18030,18030,18030,0
20230705,170900,28802505570,18030,18030,18030,18030,0
20230705,170800,28802505570,18030,18030,18030,18030,0
20230705,170700,28802505570,18030,18030,18030,18030,0
20230705,170600,28802505570,18030,18030,18030,18030,0
20230705,170500,28802505570,18030,18030,18030,18030,0
20230705,170400,28802505570,18030,18030,18030,18030,0
20230705,170300,28802505570,18030,18030,18030,18030,0
20230705,170200,28802505570,18030,18030,18030,18030,0
20230705,170100,28802505570,18030,18030,18030,18030,0
20230705,170000,28802505570,18030,18030,18030,18030,0
20230705,165900,28802505570,18030,18030,18030,18030,0
20230705,165800,28802505570,18030,18030,18030,18030,0
20230705,165700,28802505570,18030,18030,18030,18030,0
20230705,165600,28802505570,18030,18030,18030,18030,0
20230705,165500,28802505570,18030,18030,18030,18030,0
20230705,165400,28802505570,18030,18030,18030,18030,0
20230705,165300,28802505570,18030,18030,18030,18030,0
20230705,165200,28802505570,18030,18030,18030,18030,0
20230705,165100,28802505570,18030,18030,18030,18030,0
20230705,165000,28802505570,18030,18030,18030,18030,0
20230705,164900,28802505570,18030,18030,18030,18030,0
20230705,164800,28802505570,18030,18030,18030,18030,0
20230705,164700,28802505570,18030,18030,18030,18030,0
20230705,164600,28802505570,18030,18030,18030,18030,0
20230705,164500,28802505570,18030,18030,18030,18030,216203
20230705,164400,28802505570,18030,18030,18030,18030,0
20230705,164300,28802505570,18030,18030,18030,18030,0
20230705,164200,28802505570,18030,18030,18030,18030,0
20230705,164100,28802505570,18030,18030,18030,18030,0
20230705,164000,28802505570,18030,18030,18030,18030,0
20230705,163900,28802505570,18030,18030,18030,18030,0
20230705,163800,28802505570,18030,18030,18030,18030,0
20230705,163700,28802505570,18030,18030,18030,18030,0
20230705,163600,28802505570,18030,18030,18030,18030,0
20230705,163500,28802505570,18030,18030,18030,18030,0
20230705,163400,28802505570,18030,18030,18030,18030,0
20230705,163300,28802505570,18030,18030,18030,18030,0
20230705,163200,28802505570,18030,18030,18030,18030,0
20230705,163100,28802505570,18030,18030,18030,18030,0
20230705,163000,28802505570,18030,18030,18030,18030,0
20230705,162900,28802505570,18030,18030,18030,18030,0
20230705,162800,28802505570,18030,18030,18030,18030,0
20230705,162700,28802505570,18030,18030,18030,18030,0
20230705,162600,28802505570,18030,18030,18030,18030,0
20230705,162500,28802505570,18030,18030,18030,18030,0
20230705,162400,28802505570,18030,18030,18030,18030,0
20230705,162300,28802505570,18030,18030,18030,18030,0
20230705,162200,28802505570,18030,18030,18030,18030,0
20230705,162100,28802505570,18030,18030,18030,18030,0
20230705,162000,28802505570,18030,18030,18030,18030,0
20230705,161900,28802505570,18030,18030,18030,18030,0
20230705,161800,28802505570,18030,18030,18030,18030,0
20230705,161700,28802505570,18030,18030,18030,18030,0
20230705,161600,28802505570,18030,18030,18030,18030,0
20230705,161500,28802505570,18030,18030,18030,18030,216203
20230705,161400,28802505570,18030,18030,18030,18030,0
20230705,161300,28802505570,18030,18030,18030,18030,0
20230705,161200,28802505570,18030,18030,18030,18030,0
20230705,161100,28802505570,18030,18030,18030,18030,0
20230705,161000,28802505570,18030,18030,18030,18030,0
20230705,160900,28802505570,18030,18030,18030,18030,0
20230705,160800,28802505570,18030,18030,18030,18030,0
20230705,160700,28802505570,18030,18030,18030,18030,0
20230705,160600,28802505570,18030,18030,18030,18030,0
20230705,160500,28802505570,18030,18030,18030,18030,0
20230705,160400,28802505570,18030,18030,18030,18030,0
20230705,160300,28802505570,18030,18030,18030,18030,0
20230705,160200,28802505570,18030,18030,18030,18030,0
20230705,160100,28802505570,18030,18030,18030,18030,0
20230705,160000,28802505570,18030,18030,18030,18030,0
20230705,155900,28802505570,18030,18030,18030,18030,0
20230705,155800,28802505570,18030,18030,18030,18030,0
20230705,155700,28802505570,18030,18030,18030,18030,0
20230705,155600,28802505570,18030,18030,18030,18030,0
20230705,155500,28802505570,18030,18030,18030,18030,0
20230705,155400,28802505570,18030,18030,18030,18030,0
20230705,155300,28802505570,18030,18030,18030,18030,0
20230705,155200,28802505570,18030,18030,18030,18030,0
20230705,155100,28802505570,18030,18030,18030,18030,0
20230705,155000,28802505570,18030,18030,18030,18030,0
20230705,154900,28802505570,18030,18030,18030,18030,0
20230705,154800,28802505570,18030,18030,18030,18030,0
20230705,154700,28802505570,18030,18030,18030,18030,0
20230705,154600,28802505570,18030,18030,18030,18030,0
20230705,154500,28802505570,18030,18030,18030,18030,216203
20230705,154400,28802505570,18030,18030,18030,18030,0
20230705,154300,28802505570,18030,18030,18030,18030,0
20230705,154200,28802505570,18030,18030,18030,18030,0
20230705,154100,28802505570,18030,18030,18030,18030,0
20230705,154000,28802505570,18030,18030,18030,18030,0
20230705,153900,28802505570,18030,18030,18030,18030,0
20230705,153800,28802505570,18030,18030,18030,18030,0
20230705,153700,28802505570,18030,18030,18030,18030,0
20230705,153600,28802505570,18030,18030,18030,18030,0
20230705,153500,28802505570,18030,18030,18030,18030,0
20230705,153400,28802505570,18030,18030,18030,18030,0
20230705,153300,28802505570,18030,18030,18030,18030,0
20230705,153200,28802505570,18030,18030,18030,18030,0
20230705,153100,28802505570,18030,18030,18030,18030,0
20230705,153000,28802505570,18030,18030,18030,18030,216203
20230705,152900,24904365480,18100,18100,18100,18100,0
20230705,152800,24904365480,18100,18100,18100,18100,0
20230705,152700,24904365480,18100,18100,18100,18100,0
20230705,152600,24904365480,18100,18100,18100,18100,0
20230705,152500,24904365480,18100,18100,18100,18100,0
20230705,152400,24904365480,18100,18100,18100,18100,0
20230705,152300,24904365480,18100,18100,18100,18100,0
20230705,152200,24904365480,18100,18100,18100,18100,0
20230705,152100,24904365480,18100,18100,18100,18100,0
20230705,152000,24904365480,18100,18100,18100,18100,0
20230705,151900,24904365480,18100,18150,18150,18100,52429
20230705,151800,23955058200,18140,18150,18160,18140,6763
20230705,151700,23832310220,18160,18150,18160,18140,7564
20230705,151600,23695002260,18150,18140,18160,18130,7208
20230705,151500,23564204070,18130,18140,18160,18130,4689
20230705,151400,23479140910,18160,18130,18160,18130,8286
20230705,151300,23328806670,18150,18120,18160,18110,12404
20230705,151200,23103772260,18110,18130,18140,18110,13431
20230705,151100,22860366810,18140,18140,18140,18130,8251
20230705,151000,22710752850,18130,18130,18150,18110,10466
20230705,150900,22520895500,18120,18120,18130,18110,11642
20230705,150800,22309995640,18110,18150,18150,18100,20582
20230705,150700,21936918320,18140,18150,18160,18140,9712
20230705,150600,21760626650,18150,18150,18170,18140,15562
20230705,150500,21478110770,18150,18160,18170,18150,7524
20230705,150400,21341476840,18160,18140,18170,18140,7395
20230705,150300,21207223130,18140,18140,18150,18130,12009
20230705,150200,20989391360,18150,18140,18170,18140,21600
20230705,150100,20597074410,18150,18200,18210,18140,29779
20230705,150000,20056238320,18190,18180,18210,18170,17941
20230705,145900,19729840790,18190,18250,18250,18180,69365
20230705,145800,18467663560,18250,18250,18250,18230,13478
20230705,145700,18221821990,18250,18260,18270,18230,3958
20230705,145600,18149595310,18260,18270,18290,18230,21137
20230705,145500,17763943680,18270,18280,18300,18270,4475
20230705,145400,17682160380,18280,18290,18300,18270,6310
20230705,145300,17566783470,18290,18280,18300,18270,5567
20230705,145200,17464973360,18280,18270,18320,18260,14241
20230705,145100,17204496890,18280,18270,18290,18260,7675
20230705,145000,17064248480,18270,18260,18300,18260,6939
20230705,144900,16937391220,18260,18270,18290,18250,4945
20230705,144800,16847049750,18270,18260,18280,18240,9805
20230705,144700,16668031570,18260,18260,18270,18230,19814
20230705,144600,16306392950,18270,18310,18310,18260,13594
20230705,144500,16057738070,18310,18320,18330,18300,8843
20230705,144400,15895776220,18330,18340,18350,18320,2963
20230705,144300,15841456790,18350,18350,18370,18340,4646
20230705,144200,15756234670,18360,18330,18370,18320,7613
20230705,144100,15616526960,18350,18360,18360,18320,7616
20230705,144000,15476845110,18350,18360,18360,18340,4401
20230705,143900,15396088210,18360,18340,18360,18330,2475
20230705,143800,15350680290,18340,18340,18350,18320,3028
20230705,143700,15295161130,18340,18360,18360,18330,12822
20230705,143600,15059997870,18360,18370,18390,18360,5133
20230705,143500,14965707370,18380,18400,18400,18370,2501
20230705,143400,14919731180,18400,18410,18420,18400,742
20230705,143300,14906073910,18410,18380,18410,18380,7480
20230705,143200,14768526130,18380,18390,18400,18380,3941
20230705,143100,14696080990,18400,18410,18410,18390,5121
20230705,143000,14601850190,18400,18410,18420,18400,1310
20230705,142900,14577734690,18410,18420,18430,18410,1666
20230705,142800,14547057130,18420,18420,18430,18410,2501
20230705,142700,14500980290,18420,18450,18460,18420,5645
20230705,142600,14396888500,18450,18460,18470,18450,1469
20230705,142500,14369774450,18460,18450,18460,18450,858
20230705,142400,14353942710,18460,18460,18470,18450,2243
20230705,142300,14312538420,18470,18460,18470,18450,2388
20230705,142200,14268460440,18450,18470,18470,18450,1999
20230705,142100,14231556960,18470,18460,18480,18460,1407
20230705,142000,14205572040,18470,18470,18480,18460,1391
20230705,141900,14179884630,18470,18460,18480,18440,1768
20230705,141800,14147244560,18460,18430,18480,18430,11295
20230705,141700,13938876910,18440,18430,18440,18430,1560
20230705,141600,13910117040,18440,18440,18450,18430,2219
20230705,141500,13869201250,18450,18440,18450,18430,2126
20230705,141400,13829998710,18440,18440,18450,18440,1409
20230705,141300,13804016050,18440,18440,18450,18430,1065
20230705,141200,13784375990,18440,18440,18450,18430,507
20230705,141100,13775027630,18450,18440,18450,18430,1155
20230705,141000,13753723950,18450,18410,18450,18400,3385
20230705,140900,13691326720,18400,18410,18420,18390,965
20230705,140800,13673570300,18410,18410,18420,18400,1015
20230705,140700,13654885710,18410,18390,18440,18390,4289
20230705,140600,13575901990,18390,18380,18410,18380,2032
20230705,140500,13538519190,18390,18370,18400,18370,886
20230705,140400,13522225920,18370,18370,18410,18360,862
20230705,140300,13506376960,18370,18340,18410,18340,5132
20230705,140200,13412092900,18340,18350,18360,18340,2285
20230705,140100,13370169200,18350,18340,18360,18340,5225
20230705,140000,13274298690,18350,18350,18350,18340,1861
20230705,135900,13240155060,18350,18350,18360,18340,1097
20230705,135800,13220025350,18350,18350,18350,18340,1228
20230705,135700,13197493360,18350,18350,18360,18350,1213
20230705,135600,13175231860,18350,18360,18370,18350,1214
20230705,135500,13152950140,18360,18350,18370,18350,2225
20230705,135400,13112098750,18350,18360,18370,18350,1074
20230705,135300,13092379910,18360,18370,18380,18360,1333
20230705,135200,13067902390,18370,18360,18380,18360,1216
20230705,135100,13045573200,18370,18360,18370,18350,1490
20230705,135000,13018220800,18350,18340,18370,18340,1661
20230705,134900,12987729480,18340,18390,18390,18340,6774
20230705,134800,12863325020,18390,18420,18420,18390,3047
20230705,134700,12807245490,18410,18400,18420,18400,2974
20230705,134600,12752505640,18400,18400,18410,18400,2230
20230705,134500,12711463320,18400,18390,18410,18390,2035
20230705,134400,12674026330,18390,18370,18390,18370,3893
20230705,134300,12602463170,18370,18350,18380,18350,9823
20230705,134200,12422041480,18350,18350,18360,18340,2708
20230705,134100,12372346140,18360,18340,18360,18340,2276
20230705,134000,12330580740,18340,18330,18350,18320,5557
20230705,133900,12228661370,18330,18340,18350,18320,5212
20230705,133800,12133095160,18340,18360,18360,18340,1171
20230705,133700,12111610090,18350,18360,18370,18350,2164
20230705,133600,12071872840,18360,18350,18360,18350,2623
20230705,133500,12023727320,18350,18330,18360,18320,5582
20230705,133400,11921368160,18330,18330,18340,18310,9582
20230705,133300,11745716020,18330,18260,18330,18250,10418
20230705,133200,11555327360,18250,18270,18270,18230,15147
20230705,133100,11279003720,18270,18350,18360,18270,9770
20230705,133000,11100017650,18350,18380,18390,18350,8149
20230705,132900,10950312360,18370,18410,18410,18370,6711
20230705,132800,10826902030,18400,18460,18460,18400,8891
20230705,132700,10663066150,18450,18520,18530,18450,32098
20230705,132600,10069355370,18520,18570,18570,18520,17634
20230705,132500,9742337050,18570,18600,18610,18570,12587
20230705,132400,9508341190,18600,18610,18610,18600,1901
20230705,132300,9472972730,18610,18600,18620,18600,5011
20230705,132200,9379720580,18600,18610,18610,18600,1572
20230705,132100,9350473440,18610,18600,18620,18600,2717
20230705,132000,9299912330,18600,18610,18620,18600,1072
20230705,131900,9279965900,18610,18620,18630,18610,2085
20230705,131800,9241148070,18620,18650,18660,18620,22382
20230705,131700,8824143110,18660,18660,18680,18650,1108
20230705,131600,8803462210,18660,18700,18700,18660,5499
20230705,131500,8700670050,18710,18710,18720,18700,998
20230705,131400,8682001360,18710,18710,18720,18710,656
20230705,131300,8669725850,18710,18720,18720,18710,1762
20230705,131200,8636757900,18720,18720,18730,18710,477
20230705,131100,8627826080,18720,18720,18720,18710,406
20230705,131000,8620226220,18720,18730,18730,18710,1317
20230705,130900,8595571310,18720,18720,18730,18720,271
20230705,130800,8590498130,18720,18720,18740,18710,1225
20230705,130700,8567555790,18720,18720,18730,18720,686
20230705,130600,8554712860,18720,18730,18730,18720,434
20230705,130500,8546585480,18730,18730,18730,18720,505
20230705,130400,8537128530,18730,18720,18740,18720,2362
20230705,130300,8492907580,18720,18710,18720,18710,347
20230705,130200,8486412850,18710,18720,18720,18710,199
20230705,130100,8482688970,18710,18740,18740,18710,1012
20230705,130000,8463742500,18740,18730,18740,18730,485
20230705,125900,8454658400,18740,18740,18740,18730,280
20230705,125800,8449412500,18740,18750,18750,18730,503
20230705,125700,8439986660,18740,18720,18750,18720,1194
20230705,125600,8417621910,18720,18720,18730,18710,2203
20230705,125500,8376381270,18730,18740,18750,18730,980
20230705,125400,8358013200,18740,18740,18770,18740,3852
20230705,125300,8285774600,18770,18780,18780,18750,6266
20230705,125200,8168269650,18780,18770,18810,18750,2895
20230705,125100,8113880400,18770,18770,18790,18740,4337
20230705,125000,8032500860,18770,18780,18780,18760,1193
20230705,124900,8010103890,18780,18790,18810,18780,259
20230705,124800,8005238450,18810,18830,18830,18790,1523
20230705,124700,7976585920,18830,18800,18840,18800,2591
20230705,124600,7927840280,18810,18770,18810,18770,3037
20230705,124500,7870788700,18780,18760,18780,18760,3551
20230705,124400,7804139510,18750,18730,18760,18730,3400
20230705,124300,7740424280,18730,18750,18750,18730,2716
20230705,124200,7689536670,18750,18740,18750,18730,1674
20230705,124100,7658161610,18730,18720,18730,18710,2631
20230705,124000,7608903480,18720,18710,18730,18710,3408
20230705,123900,7545102400,18700,18670,18700,18670,2112
20230705,123800,7505627770,18680,18650,18680,18650,725
20230705,123700,7492092320,18650,18650,18660,18640,609
20230705,123600,7480733330,18650,18630,18660,18630,2742
20230705,123500,7429603830,18640,18640,18640,18630,1967
20230705,123400,7392941180,18640,18630,18640,18630,765
20230705,123300,7378687810,18640,18640,18650,18630,1097
20230705,123200,7358239560,18640,18650,18660,18640,382
20230705,123100,7351117570,18650,18650,18660,18650,751
20230705,123000,7337111000,18660,18660,18660,18650,308
20230705,122900,7331366190,18660,18630,18690,18630,3389
20230705,122800,7268147380,18630,18630,18640,18630,283
20230705,122700,7262874660,18630,18630,18640,18630,363
20230705,122600,7256111940,18630,18640,18640,18630,361
20230705,122500,7249384360,18640,18630,18640,18630,1267
20230705,122400,7225768670,18640,18630,18640,18630,430
20230705,122300,7217757300,18640,18620,18640,18610,2210
20230705,122200,7176599470,18610,18610,18620,18610,2291
20230705,122100,7133963600,18620,18610,18620,18610,662
20230705,122000,7121643310,18610,18610,18620,18610,529
20230705,121900,7111797850,18610,18610,18610,18600,1534
20230705,121800,7083252820,18610,18600,18610,18600,2213
20230705,121700,7042090700,18600,18610,18610,18600,614
20230705,121600,7030665920,18610,18610,18620,18610,215
20230705,121500,7026664350,18610,18610,18610,18600,833
20230705,121400,7011165720,18610,18610,18620,18600,1310
20230705,121300,6986782400,18610,18620,18620,18610,1919
20230705,121200,6951054920,18620,18610,18620,18600,1889
20230705,121100,6915900760,18610,18610,18620,18610,850
20230705,121000,6900081840,18620,18610,18620,18610,203
20230705,120900,6896302770,18610,18610,18620,18610,273
20230705,120800,6891221250,18610,18610,18620,18610,298
20230705,120700,6885673910,18610,18620,18620,18610,436
20230705,120600,6877558600,18620,18620,18620,18610,670
20230705,120500,6865084210,18620,18620,18630,18620,993
20230705,120400,6846594100,18620,18620,18630,18620,1051
20230705,120300,6827022200,18630,18630,18640,18620,299
20230705,120200,6821452000,18630,18630,18640,18630,1236
20230705,120100,6798415810,18630,18650,18650,18630,5823
20230705,120000,6689836690,18650,18650,18660,18650,478
20230705,115900,6680921430,18650,18650,18660,18650,344
20230705,115800,6674505270,18660,18660,18660,18650,249
20230705,115700,6669860110,18660,18650,18660,18650,2431
20230705,115600,6624500680,18650,18650,18660,18650,427
20230705,115500,6616536710,18650,18650,18660,18650,674
20230705,115400,6603960950,18650,18650,18660,18650,403
20230705,115300,6596443550,18650,18650,18660,18650,442
20230705,115200,6588199190,18650,18650,18660,18650,1154
20230705,115100,6566666430,18660,18650,18660,18650,445
20230705,115000,6558365500,18650,18650,18660,18650,514
20230705,114900,6548777750,18650,18650,18660,18650,381
20230705,114800,6541671200,18650,18650,18660,18650,424
20230705,114700,6533763190,18650,18650,18660,18650,645
20230705,114600,6521732890,18650,18650,18660,18650,642
20230705,114500,6509753980,18650,18660,18660,18650,650
20230705,114400,6497626050,18660,18650,18660,18650,299
20230705,114300,6492048990,18660,18660,18660,18650,1190
20230705,114200,6469845400,18650,18660,18660,18650,331
20230705,114100,6463671530,18660,18660,18660,18650,191
20230705,114000,6460108890,18650,18660,18660,18650,793
20230705,113900,6445313790,18660,18640,18660,18640,2817
20230705,113800,6392767640,18640,18650,18660,18640,1263
20230705,113700,6369222220,18660,18670,18670,18650,1378
20230705,113600,6343517580,18660,18680,18690,18650,3919
20230705,113500,6270360160,18680,18690,18690,18680,1012
20230705,113400,6251455430,18690,18700,18710,18690,8553
20230705,113300,6091516760,18700,18700,18710,18700,371
20230705,113200,6084578390,18700,18700,18710,18700,123
20230705,113100,6082277760,18700,18730,18730,18700,3238
20230705,113000,6021674290,18730,18720,18730,18720,2058
20230705,112900,5983147870,18720,18730,18730,18720,676
20230705,112800,5970487390,18720,18730,18730,18720,755
20230705,112700,5956349800,18720,18720,18740,18720,289
20230705,112600,5950938250,18730,18740,18740,18730,378
20230705,112500,5943858280,18730,18720,18740,18720,421
20230705,112400,5935973290,18720,18730,18730,18720,1408
20230705,112300,5909602770,18720,18720,18720,18710,724
20230705,112200,5896053430,18720,18720,18730,18720,637
20230705,112100,5884127980,18730,18740,18740,18720,539
20230705,112000,5874032140,18750,18740,18750,18730,422
20230705,111900,5866125890,18740,18770,18770,18740,1109
20230705,111800,5845322070,18760,18770,18770,18750,889
20230705,111700,5828643610,18760,18720,18770,18710,4847
20230705,111600,5737851510,18710,18710,18710,18700,725
20230705,111500,5724287120,18710,18710,18710,18700,488
20230705,111400,5715158660,18700,18700,18710,18700,205
20230705,111300,5711324240,18700,18710,18710,18700,401
20230705,111200,5703822580,18700,18700,18710,18700,670
20230705,111100,5691288190,18710,18720,18720,18700,3871
20230705,111000,5618845430,18720,18700,18720,18700,1925
20230705,110900,5582827610,18710,18700,18710,18700,360
20230705,110800,5576093790,18710,18690,18710,18680,1974
20230705,110700,5539181870,18700,18660,18700,18660,1433
20230705,110600,5512416190,18660,18640,18670,18630,1404
20230705,110500,5486226820,18650,18640,18660,18640,311
20230705,110400,5480428810,18660,18650,18660,18640,658
20230705,110300,5468155550,18650,18660,18660,18650,534
20230705,110200,5458194950,18660,18650,18660,18650,461
20230705,110100,5449597280,18650,18640,18660,18630,424
20230705,110000,5441693670,18650,18640,18650,18640,609
20230705,105900,5430336830,18650,18630,18650,18630,764
20230705,105800,5416094640,18630,18650,18650,18620,1805
20230705,105700,5382466360,18650,18650,18660,18640,230
20230705,105600,5378178560,18640,18660,18660,18640,813
20230705,105500,5363015200,18640,18640,18660,18630,3617
20230705,105400,5295578170,18650,18640,18650,18630,707
20230705,105300,5282399280,18640,18650,18650,18630,1361
20230705,105200,5257028900,18660,18650,18660,18650,125
20230705,105100,5254696970,18660,18650,18660,18650,805
20230705,105000,5239681020,18660,18660,18680,18660,997
20230705,104900,5221075630,18660,18670,18680,18660,676
20230705,104800,5208457270,18670,18670,18680,18670,1068
20230705,104700,5188516230,18680,18690,18690,18670,4425
20230705,104600,5105855140,18690,18680,18690,18670,1396
20230705,104500,5079777740,18680,18670,18680,18670,403
20230705,104400,5072252600,18670,18670,18680,18660,1323
20230705,104300,5047548900,18680,18650,18680,18650,634
20230705,104200,5035714240,18650,18630,18660,18630,1518
20230705,104100,5007413460,18640,18620,18640,18620,828
20230705,104000,4991987720,18610,18580,18620,18580,2399
20230705,103900,4947350480,18590,18580,18590,18570,942
20230705,103800,4929847360,18580,18580,18580,18570,121
20230705,103700,4927599760,18580,18580,18590,18570,647
20230705,103600,4915581010,18570,18570,18580,18570,740
20230705,103500,4901836550,18570,18570,18570,18560,586
20230705,103400,4890955520,18560,18570,18570,18560,911
20230705,103300,4874040140,18570,18560,18570,18550,2196
20230705,103200,4833280730,18550,18550,18560,18550,432
20230705,103100,4825263920,18560,18560,18560,18550,299
20230705,103000,4819714830,18550,18550,18560,18550,636
20230705,102900,4807915870,18560,18560,18560,18550,538
20230705,102800,4797931210,18550,18550,18560,18550,576
20230705,102700,4787243630,18560,18540,18570,18540,1927
20230705,102600,4751491660,18550,18550,18550,18540,1210
20230705,102500,4729049890,18540,18540,18550,18540,592
20230705,102400,4718074050,18540,18540,18550,18530,2787
20230705,102300,4666409390,18540,18540,18550,18540,2679
20230705,102200,4616740160,18550,18550,18550,18540,2025
20230705,102100,4579193950,18550,18540,18550,18540,953
20230705,102000,4561524760,18540,18550,18550,18540,777
20230705,101900,4547115360,18550,18550,18550,18540,2150
20230705,101800,4507244880,18550,18560,18560,18550,3319
20230705,101700,4445676930,18550,18560,18560,18550,392
20230705,101600,4438404070,18560,18550,18560,18540,650
20230705,101500,4426346580,18550,18560,18560,18540,1057
20230705,101400,4406745250,18560,18550,18560,18550,2013
20230705,101300,4369402370,18560,18560,18560,18550,885
20230705,101200,4352982310,18550,18550,18560,18540,1385
20230705,101100,4327287610,18550,18560,18560,18550,1048
20230705,101000,4307844480,18560,18560,18560,18550,2444
20230705,100900,4262504380,18560,18560,18580,18550,5605
20230705,100800,4158432420,18560,18570,18580,18560,4980
20230705,100700,4065955890,18570,18570,18580,18570,646
20230705,100600,4053956430,18570,18600,18600,18570,18059
20230705,100500,3718217780,18600,18610,18610,18600,1511
20230705,100400,3690106140,18610,18620,18620,18600,1368
20230705,100300,3664648960,18610,18610,18620,18600,1135
20230705,100200,3643527760,18610,18630,18630,18600,435
20230705,100100,3635432820,18620,18600,18630,18600,1863
20230705,100000,3600766780,18600,18610,18610,18600,1782
20230705,095900,3567620170,18610,18590,18610,18590,2384
20230705,095800,3523274980,18600,18610,18610,18590,4505
20230705,095700,3439480070,18610,18610,18620,18600,449
20230705,095600,3431125270,18610,18620,18620,18600,1870
20230705,095500,3396337720,18600,18620,18620,18590,8235
20230705,095400,3243137600,18620,18610,18620,18610,672
20230705,095300,3230626030,18610,18630,18630,18610,521
20230705,095200,3220927440,18630,18630,18630,18600,465
20230705,095100,3212272950,18600,18620,18630,18590,3090
20230705,095000,3154767930,18620,18610,18620,18590,15737
20230705,094900,2862079590,18610,18610,18610,18600,1876
20230705,094800,2827172190,18610,18630,18630,18610,1249
20230705,094700,2803923850,18630,18630,18630,18620,668
20230705,094600,2791483380,18630,18640,18640,18620,1177
20230705,094500,2769552180,18630,18640,18640,18630,890
20230705,094400,2752966910,18630,18600,18640,18600,2229
20230705,094300,2711460340,18610,18620,18620,18600,1958
20230705,094200,2675028150,18610,18620,18620,18600,3359
20230705,094100,2612527590,18610,18620,18630,18610,2432
20230705,094000,2567260690,18620,18640,18640,18620,4589
20230705,093900,2481766880,18640,18630,18650,18630,698
20230705,093800,2468753140,18640,18640,18640,18630,2048
20230705,093700,2430585630,18630,18640,18650,18630,878
20230705,093600,2414219920,18650,18650,18650,18640,536
20230705,093500,2404225030,18650,18630,18660,18630,835
20230705,093400,2388655790,18660,18630,18660,18630,3430
20230705,093300,2324744060,18630,18660,18670,18630,3790
20230705,093200,2254068710,18660,18680,18680,18660,1049
20230705,093100,2234484730,18680,18660,18680,18650,407
20230705,093000,2226889520,18650,18680,18690,18650,3534
20230705,092900,2160936900,18680,18620,18680,18620,5601
20230705,092800,2056571200,18610,18610,18630,18610,1698
20230705,092700,2024958980,18620,18620,18630,18600,6784
20230705,092600,1898725190,18630,18620,18630,18620,1291
20230705,092500,1874683030,18630,18670,18670,18620,5658
20230705,092400,1769209140,18680,18690,18690,18670,2728
20230705,092300,1718251950,18690,18740,18750,18690,9668
20230705,092200,1537377720,18740,18730,18740,18730,1393
20230705,092100,1511278570,18730,18730,18740,18730,1068
20230705,092000,1491267810,18740,18740,18740,18730,1675
20230705,091900,1459892100,18740,18730,18740,18730,1941
20230705,091800,1423536490,18740,18790,18790,18730,14652
20230705,091700,1148576650,18790,18800,18800,18780,2459
20230705,091600,1102372850,18800,18820,18830,18800,278
20230705,091500,1097142210,18830,18820,18830,18780,15615
20230705,091400,803494850,18830,18830,18830,18820,672
20230705,091300,790841590,18830,18850,18860,18820,6620
20230705,091200,666205270,18850,18880,18880,18850,1206
20230705,091100,643457370,18900,18860,18910,18850,654
20230705,091000,631101220,18860,18920,18920,18850,2226
20230705,090900,589077890,18930,18910,18930,18890,2250
20230705,090800,546535270,18900,18870,18950,18850,4792
20230705,090700,456010890,18870,18870,18900,18860,2003
20230705,090600,418199560,18850,18860,18880,18850,2259
20230705,090500,375564440,18870,18880,18880,18850,1544
20230705,090400,346425750,18880,18870,18900,18870,4146
20230705,090300,268149890,18860,18840,18870,18840,888
20230705,090200,251412610,18840,18810,18880,18760,3153
20230705,090100,192102990,18810,18800,18820,18730,2579
20230705,090000,143728340,18840,18830,18840,18760,7636