stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195800,78641844900,92600,92600,92600,92600,13848
20230718,195700,78641844900,92600,92600,92600,92600,0
20230718,195600,78641844900,92600,92600,92600,92600,0
20230718,195500,78641844900,92600,92600,92600,92600,0
20230718,195400,78641844900,92600,92600,92600,92600,0
20230718,195300,78641844900,92600,92600,92600,92600,0
20230718,195200,78641844900,92600,92600,92600,92600,0
20230718,195100,78641844900,92600,92600,92600,92600,0
20230718,195000,78641844900,92600,92600,92600,92600,0
20230718,194900,78641844900,92600,92600,92600,92600,0
20230718,194800,78641844900,92600,92600,92600,92600,0
20230718,194700,78641844900,92600,92600,92600,92600,0
20230718,194600,78641844900,92600,92600,92600,92600,0
20230718,194500,78641844900,92600,92600,92600,92600,0
20230718,194400,78641844900,92600,92600,92600,92600,0
20230718,194300,78641844900,92600,92600,92600,92600,0
20230718,194200,78641844900,92600,92600,92600,92600,0
20230718,194100,78641844900,92600,92600,92600,92600,0
20230718,194000,78641844900,92600,92600,92600,92600,0
20230718,193900,78641844900,92600,92600,92600,92600,0
20230718,193800,78641844900,92600,92600,92600,92600,0
20230718,193700,78641844900,92600,92600,92600,92600,0
20230718,193600,78641844900,92600,92600,92600,92600,0
20230718,193500,78641844900,92600,92600,92600,92600,0
20230718,193400,78641844900,92600,92600,92600,92600,0
20230718,193300,78641844900,92600,92600,92600,92600,0
20230718,193200,78641844900,92600,92600,92600,92600,0
20230718,193100,78641844900,92600,92600,92600,92600,0
20230718,193000,78641844900,92600,92600,92600,92600,0
20230718,192900,78641844900,92600,92600,92600,92600,0
20230718,192800,78641844900,92600,92600,92600,92600,13848
20230718,192700,78641844900,92600,92600,92600,92600,0
20230718,192600,78641844900,92600,92600,92600,92600,0
20230718,192500,78641844900,92600,92600,92600,92600,0
20230718,192400,78641844900,92600,92600,92600,92600,0
20230718,192300,78641844900,92600,92600,92600,92600,0
20230718,192200,78641844900,92600,92600,92600,92600,0
20230718,192100,78641844900,92600,92600,92600,92600,0
20230718,192000,78641844900,92600,92600,92600,92600,0
20230718,191900,78641844900,92600,92600,92600,92600,0
20230718,191800,78641844900,92600,92600,92600,92600,0
20230718,191700,78641844900,92600,92600,92600,92600,0
20230718,191600,78641844900,92600,92600,92600,92600,0
20230718,191500,78641844900,92600,92600,92600,92600,0
20230718,191400,78641844900,92600,92600,92600,92600,0
20230718,191300,78641844900,92600,92600,92600,92600,0
20230718,191200,78641844900,92600,92600,92600,92600,0
20230718,191100,78641844900,92600,92600,92600,92600,0
20230718,191000,78641844900,92600,92600,92600,92600,0
20230718,190900,78641844900,92600,92600,92600,92600,0
20230718,190800,78641844900,92600,92600,92600,92600,0
20230718,190700,78641844900,92600,92600,92600,92600,0
20230718,190600,78641844900,92600,92600,92600,92600,0
20230718,190500,78641844900,92600,92600,92600,92600,0
20230718,190400,78641844900,92600,92600,92600,92600,0
20230718,190300,78641844900,92600,92600,92600,92600,0
20230718,190200,78641844900,92600,92600,92600,92600,0
20230718,190100,78641844900,92600,92600,92600,92600,0
20230718,190000,78641844900,92600,92600,92600,92600,0
20230718,185900,78641844900,92600,92600,92600,92600,0
20230718,185800,78641844900,92600,92600,92600,92600,13848
20230718,185700,78641844900,92600,92600,92600,92600,0
20230718,185600,78641844900,92600,92600,92600,92600,0
20230718,185500,78641844900,92600,92600,92600,92600,0
20230718,185400,78641844900,92600,92600,92600,92600,0
20230718,185300,78641844900,92600,92600,92600,92600,0
20230718,185200,78641844900,92600,92600,92600,92600,0
20230718,185100,78641844900,92600,92600,92600,92600,0
20230718,185000,78641844900,92600,92600,92600,92600,0
20230718,184900,78641844900,92600,92600,92600,92600,0
20230718,184800,78641844900,92600,92600,92600,92600,0
20230718,184700,78641844900,92600,92600,92600,92600,0
20230718,184600,78641844900,92600,92600,92600,92600,0
20230718,184500,78641844900,92600,92600,92600,92600,0
20230718,184400,78641844900,92600,92600,92600,92600,0
20230718,184300,78641844900,92600,92600,92600,92600,0
20230718,184200,78641844900,92600,92600,92600,92600,0
20230718,184100,78641844900,92600,92600,92600,92600,0
20230718,184000,78641844900,92600,92600,92600,92600,0
20230718,183900,78641844900,92600,92600,92600,92600,0
20230718,183800,78641844900,92600,92600,92600,92600,0
20230718,183700,78641844900,92600,92600,92600,92600,0
20230718,183600,78641844900,92600,92600,92600,92600,0
20230718,183500,78641844900,92600,92600,92600,92600,0
20230718,183400,78641844900,92600,92600,92600,92600,0
20230718,183300,78641844900,92600,92600,92600,92600,0
20230718,183200,78641844900,92600,92600,92600,92600,0
20230718,183100,78641844900,92600,92600,92600,92600,0
20230718,183000,78641844900,92600,92600,92600,92600,0
20230718,182900,78641844900,92600,92600,92600,92600,0
20230718,182800,78641844900,92600,92600,92600,92600,13848
20230718,182700,78641844900,92600,92600,92600,92600,0
20230718,182600,78641844900,92600,92600,92600,92600,0
20230718,182500,78641844900,92600,92600,92600,92600,0
20230718,182400,78641844900,92600,92600,92600,92600,0
20230718,182300,78641844900,92600,92600,92600,92600,0
20230718,182200,78641844900,92600,92600,92600,92600,0
20230718,182100,78641844900,92600,92600,92600,92600,0
20230718,182000,78641844900,92600,92600,92600,92600,0
20230718,181900,78641844900,92600,92600,92600,92600,0
20230718,181800,78641844900,92600,92600,92600,92600,0
20230718,181700,78641844900,92600,92600,92600,92600,0
20230718,181600,78641844900,92600,92600,92600,92600,0
20230718,181500,78641844900,92600,92600,92600,92600,0
20230718,181400,78641844900,92600,92600,92600,92600,0
20230718,181300,78641844900,92600,92600,92600,92600,0
20230718,181200,78641844900,92600,92600,92600,92600,0
20230718,181100,78641844900,92600,92600,92600,92600,0
20230718,181000,78641844900,92600,92600,92600,92600,0
20230718,180900,78641844900,92600,92600,92600,92600,0
20230718,180800,78641844900,92600,92600,92600,92600,0
20230718,180700,78641844900,92600,92600,92600,92600,0
20230718,180600,78641844900,92600,92600,92600,92600,0
20230718,180500,78641844900,92600,92600,92600,92600,0
20230718,180400,78641844900,92600,92600,92600,92600,0
20230718,180300,78641844900,92600,92600,92600,92600,0
20230718,180200,78641844900,92600,92600,92600,92600,0
20230718,180100,78641844900,92600,92600,92600,92600,0
20230718,180000,78641844900,92600,92600,92600,92600,0
20230718,175900,78641844900,92600,92600,92600,92600,0
20230718,175800,78641844900,92600,92600,92600,92600,13848
20230718,175700,78641844900,92600,92600,92600,92600,0
20230718,175600,78641844900,92600,92600,92600,92600,0
20230718,175500,78641844900,92600,92600,92600,92600,0
20230718,175400,78641844900,92600,92600,92600,92600,0
20230718,175300,78641844900,92600,92600,92600,92600,0
20230718,175200,78641844900,92600,92600,92600,92600,0
20230718,175100,78641844900,92600,92600,92600,92600,0
20230718,175000,78641844900,92600,92600,92600,92600,0
20230718,174900,78641844900,92600,92600,92600,92600,0
20230718,174800,78641844900,92600,92600,92600,92600,0
20230718,174700,78641844900,92600,92600,92600,92600,0
20230718,174600,78641844900,92600,92600,92600,92600,0
20230718,174500,78641844900,92600,92600,92600,92600,0
20230718,174400,78641844900,92600,92600,92600,92600,0
20230718,174300,78641844900,92600,92600,92600,92600,0
20230718,174200,78641844900,92600,92600,92600,92600,0
20230718,174100,78641844900,92600,92600,92600,92600,0
20230718,174000,78641844900,92600,92600,92600,92600,0
20230718,173900,78641844900,92600,92600,92600,92600,0
20230718,173800,78641844900,92600,92600,92600,92600,0
20230718,173700,78641844900,92600,92600,92600,92600,0
20230718,173600,78641844900,92600,92600,92600,92600,0
20230718,173500,78641844900,92600,92600,92600,92600,0
20230718,173400,78641844900,92600,92600,92600,92600,0
20230718,173300,78641844900,92600,92600,92600,92600,0
20230718,173200,78641844900,92600,92600,92600,92600,0
20230718,173100,78641844900,92600,92600,92600,92600,0
20230718,173000,78641844900,92600,92600,92600,92600,0
20230718,172900,78641844900,92600,92600,92600,92600,0
20230718,172800,78641844900,92600,92600,92600,92600,13848
20230718,172700,78641844900,92600,92600,92600,92600,0
20230718,172600,78641844900,92600,92600,92600,92600,0
20230718,172500,78641844900,92600,92600,92600,92600,0
20230718,172400,78641844900,92600,92600,92600,92600,0
20230718,172300,78641844900,92600,92600,92600,92600,0
20230718,172200,78641844900,92600,92600,92600,92600,0
20230718,172100,78641844900,92600,92600,92600,92600,0
20230718,172000,78641844900,92600,92600,92600,92600,0
20230718,171900,78641844900,92600,92600,92600,92600,0
20230718,171800,78641844900,92600,92600,92600,92600,0
20230718,171700,78641844900,92600,92600,92600,92600,0
20230718,171600,78641844900,92600,92600,92600,92600,0
20230718,171500,78641844900,92600,92600,92600,92600,0
20230718,171400,78641844900,92600,92600,92600,92600,0
20230718,171300,78641844900,92600,92600,92600,92600,0
20230718,171200,78641844900,92600,92600,92600,92600,0
20230718,171100,78641844900,92600,92600,92600,92600,0
20230718,171000,78641844900,92600,92600,92600,92600,0
20230718,170900,78641844900,92600,92600,92600,92600,0
20230718,170800,78641844900,92600,92600,92600,92600,0
20230718,170700,78641844900,92600,92600,92600,92600,0
20230718,170600,78641844900,92600,92600,92600,92600,0
20230718,170500,78641844900,92600,92600,92600,92600,0
20230718,170400,78641844900,92600,92600,92600,92600,0
20230718,170300,78641844900,92600,92600,92600,92600,0
20230718,170200,78641844900,92600,92600,92600,92600,0
20230718,170100,78641844900,92600,92600,92600,92600,0
20230718,170000,78641844900,92600,92600,92600,92600,0
20230718,165900,78641844900,92600,92600,92600,92600,0
20230718,165800,78641844900,92600,92600,92600,92600,13848
20230718,165700,78641844900,92600,92600,92600,92600,0
20230718,165600,78641844900,92600,92600,92600,92600,0
20230718,165500,78641844900,92600,92600,92600,92600,0
20230718,165400,78641844900,92600,92600,92600,92600,0
20230718,165300,78641844900,92600,92600,92600,92600,0
20230718,165200,78641844900,92600,92600,92600,92600,0
20230718,165100,78641844900,92600,92600,92600,92600,0
20230718,165000,78641844900,92600,92600,92600,92600,0
20230718,164900,78641844900,92600,92600,92600,92600,0
20230718,164800,78641844900,92600,92600,92600,92600,0
20230718,164700,78641844900,92600,92600,92600,92600,0
20230718,164600,78641844900,92600,92600,92600,92600,0
20230718,164500,78641844900,92600,92600,92600,92600,0
20230718,164400,78641844900,92600,92600,92600,92600,0
20230718,164300,78641844900,92600,92600,92600,92600,0
20230718,164200,78641844900,92600,92600,92600,92600,0
20230718,164100,78641844900,92600,92600,92600,92600,0
20230718,164000,78641844900,92600,92600,92600,92600,0
20230718,163900,78641844900,92600,92600,92600,92600,0
20230718,163800,78641844900,92600,92600,92600,92600,0
20230718,163700,78641844900,92600,92600,92600,92600,0
20230718,163600,78641844900,92600,92600,92600,92600,0
20230718,163500,78641844900,92600,92600,92600,92600,0
20230718,163400,78641844900,92600,92600,92600,92600,0
20230718,163300,78641844900,92600,92600,92600,92600,0
20230718,163200,78641844900,92600,92600,92600,92600,0
20230718,163100,78641844900,92600,92600,92600,92600,0
20230718,163000,78641844900,92600,92600,92600,92600,0
20230718,162900,78641844900,92600,92600,92600,92600,0
20230718,162800,78641844900,92600,92600,92600,92600,13848
20230718,162700,78641844900,92600,92600,92600,92600,0
20230718,162600,78641844900,92600,92600,92600,92600,0
20230718,162500,78641844900,92600,92600,92600,92600,0
20230718,162400,78641844900,92600,92600,92600,92600,0
20230718,162300,78641844900,92600,92600,92600,92600,0
20230718,162200,78641844900,92600,92600,92600,92600,0
20230718,162100,78641844900,92600,92600,92600,92600,0
20230718,162000,78641844900,92600,92600,92600,92600,0
20230718,161900,78641844900,92600,92600,92600,92600,0
20230718,161800,78641844900,92600,92600,92600,92600,0
20230718,161700,78641844900,92600,92600,92600,92600,0
20230718,161600,78641844900,92600,92600,92600,92600,0
20230718,161500,78641844900,92600,92600,92600,92600,0
20230718,161400,78641844900,92600,92600,92600,92600,0
20230718,161300,78641844900,92600,92600,92600,92600,0
20230718,161200,78641844900,92600,92600,92600,92600,0
20230718,161100,78641844900,92600,92600,92600,92600,0
20230718,161000,78641844900,92600,92600,92600,92600,0
20230718,160900,78641844900,92600,92600,92600,92600,0
20230718,160800,78641844900,92600,92600,92600,92600,0
20230718,160700,78641844900,92600,92600,92600,92600,0
20230718,160600,78641844900,92600,92600,92600,92600,0
20230718,160500,78641844900,92600,92600,92600,92600,0
20230718,160400,78641844900,92600,92600,92600,92600,0
20230718,160300,78641844900,92600,92600,92600,92600,0
20230718,160200,78641844900,92600,92600,92600,92600,0
20230718,160100,78641844900,92600,92600,92600,92600,0
20230718,160000,78641844900,92600,92600,92600,92600,0
20230718,155900,78641844900,92600,92600,92600,92600,0
20230718,155800,78641844900,92600,92600,92600,92600,13848
20230718,155700,78641844900,92600,92600,92600,92600,0
20230718,155600,78641844900,92600,92600,92600,92600,0
20230718,155500,78641844900,92600,92600,92600,92600,0
20230718,155400,78641844900,92600,92600,92600,92600,0
20230718,155300,78641844900,92600,92600,92600,92600,0
20230718,155200,78641844900,92600,92600,92600,92600,0
20230718,155100,78641844900,92600,92600,92600,92600,0
20230718,155000,78641844900,92600,92600,92600,92600,0
20230718,154900,78641844900,92600,92600,92600,92600,0
20230718,154800,78641844900,92600,92600,92600,92600,0
20230718,154700,78641844900,92600,92600,92600,92600,0
20230718,154600,78641844900,92600,92600,92600,92600,0
20230718,154500,78641844900,92600,92600,92600,92600,0
20230718,154400,78641844900,92600,92600,92600,92600,0
20230718,154300,78641844900,92600,92600,92600,92600,0
20230718,154200,78641844900,92600,92600,92600,92600,0
20230718,154100,78641844900,92600,92600,92600,92600,0
20230718,154000,78641844900,92600,92600,92600,92600,0
20230718,153900,78641844900,92600,92600,92600,92600,0
20230718,153800,78641844900,92600,92600,92600,92600,0
20230718,153700,78641844900,92600,92600,92600,92600,0
20230718,153600,78641844900,92600,92600,92600,92600,0
20230718,153500,78641844900,92600,92600,92600,92600,0
20230718,153400,78641844900,92600,92600,92600,92600,0
20230718,153300,78641844900,92600,92600,92600,92600,0
20230718,153200,78641844900,92600,92600,92600,92600,0
20230718,153100,78641844900,92600,92600,92600,92600,0
20230718,153000,78641844900,92600,92600,92600,92600,13848
20230718,152900,77359520100,92000,92000,92000,92000,0
20230718,152800,77359520100,92000,92000,92000,92000,0
20230718,152700,77359520100,92000,92000,92000,92000,0
20230718,152600,77359520100,92000,92000,92000,92000,0
20230718,152500,77359520100,92000,92000,92000,92000,0
20230718,152400,77359520100,92000,92000,92000,92000,0
20230718,152300,77359520100,92000,92000,92000,92000,0
20230718,152200,77359520100,92000,92000,92000,92000,0
20230718,152100,77359520100,92000,92000,92000,92000,0
20230718,152000,77359520100,92000,92000,92000,92000,0
20230718,151900,77359520100,92000,92300,92400,91800,5859
20230718,151800,76820569500,92100,91900,92500,91600,3412
20230718,151700,76506700300,92100,92900,92900,91900,3674
20230718,151600,76167283600,92900,92000,93000,91900,4802
20230718,151500,75722823900,91800,91900,92000,91000,4755
20230718,151400,75287918100,91800,92400,92600,91500,4517
20230718,151300,74872344600,92500,91700,93000,91600,5766
20230718,151200,74338862600,91700,92700,92900,91700,5279
20230718,151100,73851620000,92700,93000,93200,92700,5186
20230718,151000,73369532000,92900,92700,93600,92700,8340
20230718,150900,72592125000,92700,92800,93500,92600,7823
20230718,150800,71864613700,92700,93500,93700,92200,20484
20230718,150700,69958525500,93400,90400,93800,90300,19613
20230718,150600,68147241800,90400,89900,90500,89800,5390
20230718,150500,67661359200,90000,90200,90200,89600,4854
20230718,150400,67224512800,90200,89200,90400,89200,11105
20230718,150300,66225831700,89300,89100,89400,88000,14026
20230718,150200,64982547700,89000,90400,90500,88600,21250
20230718,150100,63082485500,90400,91800,92000,90200,15133
20230718,150000,61707936900,92000,92100,92200,91800,2590
20230718,145900,61469707300,92100,92400,92500,91900,2383
20230718,145800,61250258400,92500,92000,92900,91600,4933
20230718,145700,60795774200,92200,92600,92700,92000,2902
20230718,145600,60528209800,92600,93100,93200,92200,2761
20230718,145500,60272238600,93000,92500,93500,92400,5857
20230718,145400,59726667100,92500,92500,92900,92000,5153
20230718,145300,59250858000,92500,93000,93000,92500,3513
20230718,145200,58925341900,93000,93400,93500,92500,6028
20230718,145100,58365724400,93300,94400,94400,93200,7042
20230718,145000,57703821000,94400,93200,94500,93000,14982
20230718,144900,56299287600,93300,92800,93300,92700,3199
20230718,144800,56001889300,92700,93300,93600,92700,6042
20230718,144700,55438765800,93200,93500,93800,92800,10775
20230718,144600,54432779400,93500,92000,93600,92000,8716
20230718,144500,53623853200,92100,91400,92400,91400,5280
20230718,144400,53138713200,91500,92500,92700,90200,18912
20230718,144300,51411596200,92400,92600,93100,92400,4023
20230718,144200,51038699200,92600,92500,93500,92300,6464
20230718,144100,50438906000,92400,93200,93300,92300,8423
20230718,144000,49658035300,93200,94200,94300,93000,9939
20230718,143900,48727505100,94200,93000,94600,92900,16276
20230718,143800,47197719800,93000,92000,94300,91800,21572
20230718,143700,45185074900,92000,92600,93000,92000,13840
20230718,143600,43904842300,92600,92600,93200,91100,25182
20230718,143500,41584469200,92600,95200,95300,92300,30442
20230718,143400,38729402600,95300,96200,96300,95200,13475
20230718,143300,37440677700,96100,96900,97100,96000,13507
20230718,143200,36137830300,97100,97100,97500,96500,22260
20230718,143100,33978615100,97100,95800,97400,95400,38056
20230718,143000,30297110200,95700,95900,96900,95600,21324
20230718,142900,28248350200,95900,94300,96500,94100,40946
20230718,142800,24335580400,94300,94000,94400,92600,21033
20230718,142700,22367949700,94200,93900,96000,93700,36565
20230718,142600,18910028600,93600,91900,94100,91700,44596
20230718,142500,14753812500,91900,90900,93100,90100,30542
20230718,142400,11946429900,90900,90200,92800,90000,38240
20230718,142300,8461693200,87100,87100,87100,87100,0
20230718,142200,8461693200,87100,83000,87100,82900,8994
20230718,142100,7692684000,83000,83500,84000,82200,7697
20230718,142000,7055412700,83500,82000,85700,81900,20590
20230718,141900,5341290700,82000,82000,82100,81900,408
20230718,141800,5307841700,82000,82100,82100,82000,27
20230718,141700,5305625600,82100,82100,82100,82100,14
20230718,141600,5304476200,82100,82000,82200,82000,342
20230718,141500,5276402800,82000,82100,82100,82000,318
20230718,141400,5250326300,82100,82100,82100,82000,100
20230718,141300,5242118800,82000,82100,82200,82000,67
20230718,141200,5236619400,82100,82100,82100,82000,125
20230718,141100,5226357000,82100,82100,82100,82100,166
20230718,141000,5212728400,82100,82200,82300,82100,591
20230718,140900,5164121300,82200,82100,82200,82100,35
20230718,140800,5161244500,82100,82000,82300,82000,682
20230718,140700,5105211800,81900,81900,82100,81800,524
20230718,140600,5062274100,81900,82000,82000,81900,71
20230718,140500,5056454400,82000,82000,82000,81900,79
20230718,140400,5049978000,82100,81900,82200,81900,790
20230718,140300,4985069700,82000,81900,82100,81900,138
20230718,140200,4973755300,81900,81600,81900,81600,96
20230718,140100,4965897200,81600,81800,81800,81600,81
20230718,140000,4959275900,81900,82000,82100,81800,108
20230718,135900,4950426500,82000,81700,82000,81700,83
20230718,135800,4943624300,81700,81900,82000,81700,842
20230718,135700,4874796600,82100,82300,82300,81900,479
20230718,135600,4835488300,82300,82300,82400,82200,624
20230718,135500,4784130400,82300,81900,82500,81900,3471
20230718,135400,4499256200,81800,81700,81800,81600,470
20230718,135300,4460818500,81600,81100,81900,81100,2934
20230718,135200,4221534300,81100,81100,81100,81100,54
20230718,135100,4217154900,81000,81100,81100,81000,39
20230718,135000,4213992500,81100,81100,81200,81100,137
20230718,134900,4202869000,81200,81200,81200,81100,14
20230718,134800,4201733100,81200,81200,81200,81200,34
20230718,134700,4198972300,81200,81300,81300,81200,390
20230718,134600,4167275700,81300,81400,81400,81300,190
20230718,134500,4151825500,81400,81400,81400,81400,10
20230718,134400,4151011500,81400,81400,81500,81400,132
20230718,134300,4140265700,81400,81400,81400,81300,114
20230718,134200,4130989200,81300,81400,81500,81300,34
20230718,134100,4128221600,81400,81400,81400,81400,106
20230718,134000,4119593200,81400,81500,81500,81400,14
20230718,133900,4118453200,81500,81500,81500,81400,217
20230718,133800,4100777100,81500,81500,81600,81400,306
20230718,133700,4075840600,81500,81700,81700,81500,310
20230718,133600,4050564800,81700,81700,81800,81500,1100
20230718,133500,3960622700,81700,81300,81700,81200,1625
20230718,133400,3828157200,81300,81300,81400,81300,238
20230718,133300,3808806600,81400,81300,81400,81200,386
20230718,133200,3777426100,81300,81000,81300,81000,399
20230718,133100,3745023500,81000,80900,81100,80900,1554
20230718,133000,3619145000,80900,80900,81000,80800,475
20230718,132900,3580703800,80900,80900,81000,80800,153
20230718,132800,3568326400,80900,80600,80900,80600,1482
20230718,132700,3448601000,80500,80400,80500,80400,67
20230718,132600,3443208100,80500,80500,80500,80500,124
20230718,132500,3433226100,80500,80500,80500,80500,65
20230718,132400,3427993600,80500,80500,80500,80500,40
20230718,132300,3424773600,80500,80500,80500,80500,26
20230718,132200,3422680600,80500,80400,80500,80400,57
20230718,132100,3418092400,80400,80400,80400,80400,2
20230718,132000,3417931600,80400,80500,80500,80400,12
20230718,131900,3416966200,80500,80300,80500,80300,4
20230718,131800,3416644600,80300,80400,80400,80300,40
20230718,131700,3413429600,80400,80500,80500,80400,43
20230718,131600,3409970200,80500,80600,80600,80500,153
20230718,131500,3397644000,80600,80300,80600,80300,715
20230718,131400,3340118400,80300,80300,80300,80300,15
20230718,131300,3338913900,80300,80300,80300,80300,11
20230718,131200,3338030600,80300,80300,80400,80300,111
20230718,131100,3329116700,80300,80300,80300,80300,0
20230718,131000,3329116700,80300,80300,80300,80300,20
20230718,130900,3327510700,80300,80300,80300,80300,142
20230718,130800,3316108100,80300,80300,80300,80300,50
20230718,130700,3312093100,80300,80300,80300,80300,13
20230718,130600,3311049200,80300,80300,80300,80300,18
20230718,130500,3309603800,80300,80100,80300,80100,383
20230718,130400,3278856400,80100,80100,80100,80000,204
20230718,130300,3262516200,80000,80000,80000,80000,1
20230718,130200,3262436200,80000,80000,80000,80000,36
20230718,130100,3259556200,80000,80100,80100,80000,21
20230718,130000,3257874800,80100,80100,80100,80100,0
20230718,125900,3257874800,80100,80100,80100,80100,50
20230718,125800,3253869800,80200,80200,80200,80200,3
20230718,125700,3253629200,80200,80000,80200,80000,2
20230718,125600,3253469000,80000,80000,80000,80000,34
20230718,125500,3250749000,80000,80000,80000,80000,9
20230718,125400,3250029000,80000,80100,80100,80000,16
20230718,125300,3248748500,80200,80100,80200,80100,19
20230718,125200,3247226000,80100,80000,80100,80000,43
20230718,125100,3243785700,80000,80000,80000,80000,0
20230718,125000,3243785700,80000,80000,80000,80000,169
20230718,124900,3230265700,80000,80000,80000,80000,61
20230718,124800,3225385700,80100,80100,80100,80100,6
20230718,124700,3224905100,80100,80000,80100,80000,87
20230718,124600,3217937500,80000,80000,80000,80000,16
20230718,124500,3216657500,80100,80100,80100,80100,23
20230718,124400,3214815200,80000,80100,80100,80000,106
20230718,124300,3206329600,80000,80000,80000,80000,0
20230718,124200,3206329600,80000,80000,80000,80000,72
20230718,124100,3200569600,80000,80100,80100,80000,3
20230718,124000,3200329400,80100,80000,80100,80000,71
20230718,123900,3194648100,80100,80100,80100,80100,30
20230718,123800,3192245100,80100,80100,80100,80100,10
20230718,123700,3191444100,80200,80300,80300,80200,80
20230718,123600,3185024800,80300,80300,80300,80300,21
20230718,123500,3183338500,80400,80300,80400,80300,61
20230718,123400,3178439500,80400,80600,80600,80400,181
20230718,123300,3163871500,80600,80600,80600,80600,9
20230718,123200,3163146100,80600,80600,80600,80600,11
20230718,123100,3162259500,80600,80600,80600,80600,3
20230718,123000,3162017700,80600,80500,80600,80500,70
20230718,122900,3156376400,80500,80500,80500,80500,3
20230718,122800,3156134900,80500,80500,80500,80500,17
20230718,122700,3154766400,80500,80600,80700,80500,24
20230718,122600,3152831500,80500,80600,80700,80500,10
20230718,122500,3152025800,80500,80400,80700,80400,400
20230718,122400,3119801800,80400,80300,80400,80300,81
20230718,122300,3113295500,80300,80300,80300,80300,12
20230718,122200,3112331900,80100,80000,80100,80000,239
20230718,122100,3093193800,80000,79900,80000,79900,8
20230718,122000,3092554000,80000,80000,80000,79900,40
20230718,121900,3089354400,80000,80000,80000,80000,18
20230718,121800,3087914400,79900,79900,80100,79900,17
20230718,121700,3086555900,79900,79800,79900,79800,61
20230718,121600,3081687600,79800,79800,79800,79800,1
20230718,121500,3081607800,79800,79800,79800,79800,60
20230718,121400,3076819800,79900,79900,79900,79900,201
20230718,121300,3060759900,79800,79800,79800,79800,100
20230718,121200,3052779900,79900,79900,79900,79900,46
20230718,121100,3049104500,80000,80000,80000,79900,176
20230718,121000,3035026000,80100,80100,80100,80100,7
20230718,120900,3034465300,80100,80100,80100,80100,3
20230718,120800,3034225000,80100,80100,80100,80100,21
20230718,120700,3032542900,80100,80100,80100,80100,2
20230718,120600,3032382700,80100,80100,80100,80100,0
20230718,120500,3032382700,80100,80100,80100,80100,125
20230718,120400,3022370200,80100,80100,80100,80100,6
20230718,120300,3021889600,80100,80100,80100,80100,0
20230718,120200,3021889600,80100,80100,80100,80100,231
20230718,120100,3003386500,80100,80100,80100,80100,26
20230718,120000,3001303900,80200,80100,80200,80100,78
20230718,115900,2995054200,80100,80100,80100,79900,102
20230718,115800,2986891500,80000,80000,80000,79900,139
20230718,115700,2975780500,80100,80000,80100,80000,166
20230718,115600,2962498300,80000,80200,80300,80000,46
20230718,115500,2958815300,80200,80200,80200,80200,25
20230718,115400,2956810300,80300,80000,80300,80000,58
20230718,115300,2952161200,80000,80100,80100,80000,573
20230718,115200,2906265400,80200,80200,80200,80200,15
20230718,115100,2905062400,80100,80100,80100,80100,0
20230718,115000,2905062400,80100,80000,80100,80000,115
20230718,114900,2895862100,80200,79900,80200,79900,8
20230718,114800,2895221400,79900,79900,79900,79900,30
20230718,114700,2892824400,79900,80200,80200,79900,3
20230718,114600,2892584100,80200,80300,80300,80200,12
20230718,114500,2891621600,80300,79900,80300,79900,249
20230718,114400,2871693500,79900,79900,79900,79900,259
20230718,114300,2850999400,79900,79800,79900,79800,19
20230718,114200,2849482200,79800,79800,79800,79800,30
20230718,114100,2847088200,79800,79700,79800,79700,142
20230718,114000,2835756900,79700,79700,79700,79700,0
20230718,113900,2835756900,79700,79700,79700,79700,0
20230718,113800,2835756900,79700,79700,79700,79700,16
20230718,113700,2834481700,79700,79700,79700,79700,31
20230718,113600,2832011000,79700,79700,79700,79700,3
20230718,113500,2831771900,79700,79700,79700,79700,178
20230718,113400,2817585300,79700,79700,79700,79700,63
20230718,113300,2812564200,79700,79600,79700,79600,309
20230718,113200,2787962600,79600,79600,79600,79600,4
20230718,113100,2787644200,79700,79800,79800,79700,83
20230718,113000,2781028900,79700,79800,79800,79700,8
20230718,112900,2780391000,79800,79700,79800,79700,73
20230718,112800,2774568400,79700,79700,79700,79700,13
20230718,112700,2773532300,79700,79700,79700,79700,3
20230718,112600,2773293200,79800,79800,79800,79800,105
20230718,112500,2764914200,79800,79800,79800,79800,92
20230718,112400,2757572600,79800,79700,79900,79700,45
20230718,112300,2753978700,79800,79800,79800,79800,121
20230718,112200,2744322900,79800,79800,79800,79800,102
20230718,112100,2736183300,79800,79800,79800,79800,39
20230718,112000,2733071100,79800,79800,79800,79800,0
20230718,111900,2733071100,79800,79900,79900,79800,68
20230718,111800,2727638400,79900,79900,79900,79900,283
20230718,111700,2705026700,79900,79900,79900,79900,1
20230718,111600,2704946800,79900,79900,79900,79900,18
20230718,111500,2703508600,79900,79900,79900,79900,1
20230718,111400,2703428700,79800,79800,79900,79800,67
20230718,111300,2698081900,79800,79800,79800,79800,117
20230718,111200,2688745300,79700,79700,79700,79700,59
20230718,111100,2684043000,79700,79600,79700,79600,79
20230718,111000,2677754100,79700,79700,79700,79700,19
20230718,110900,2676239800,79700,79900,79900,79700,70
20230718,110800,2670654600,79900,79700,79900,79700,10
20230718,110700,2669855800,79700,79900,79900,79700,293
20230718,110600,2646502300,79900,79900,79900,79900,0
20230718,110500,2646502300,79900,79800,79900,79700,55
20230718,110400,2642113600,79800,79800,79800,79800,55
20230718,110300,2637724600,79800,79800,79800,79800,23
20230718,110200,2635889200,79800,79900,79900,79800,145
20230718,110100,2624305200,79900,79800,79900,79800,12
20230718,110000,2623347500,79800,79800,79800,79700,10
20230718,105900,2622549600,79800,79800,79800,79800,35
20230718,105800,2619756600,79800,79700,79800,79700,10
20230718,105700,2618959300,79700,79800,79800,79700,8
20230718,105600,2618321500,79700,79800,79800,79700,269
20230718,105500,2596868800,79900,79800,79900,79800,4
20230718,105400,2596549500,79800,79800,79800,79800,201
20230718,105300,2580509700,79800,79700,79800,79700,91
20230718,105200,2573249700,79700,79700,79700,79700,9
20230718,105100,2572532400,79700,79800,79800,79700,97
20230718,105000,2564798400,79800,79800,79800,79800,163
20230718,104900,2551791000,79800,79800,79800,79800,11
20230718,104800,2550913200,79800,79700,79800,79700,15
20230718,104700,2549716500,79800,79800,79800,79800,126
20230718,104600,2539661700,79800,79900,79900,79800,44
20230718,104500,2536149400,79800,79800,79800,79800,10
20230718,104400,2535351400,79800,80000,80000,79800,13
20230718,104300,2534312800,80000,79800,80000,79800,30
20230718,104200,2531918600,79700,79800,79800,79700,167
20230718,104100,2518600200,79900,80000,80000,79900,674
20230718,104000,2464684700,80100,80100,80100,80100,376
20230718,103900,2434567100,80200,80200,80200,80100,55
20230718,103800,2430157100,80200,80100,80200,80100,154
20230718,103700,2417821400,80200,80200,80200,80200,3
20230718,103600,2417580800,80200,80200,80200,80200,13
20230718,103500,2416538200,80200,80200,80200,80200,88
20230718,103400,2409480600,80200,80200,80200,80200,100
20230718,103300,2401460600,80100,80100,80200,80100,31
20230718,103200,2398977400,80100,80200,80200,80100,14
20230718,103100,2397855000,80100,80100,80100,80100,17
20230718,103000,2396493300,80100,80100,80100,80100,27
20230718,102900,2394330600,80100,80200,80200,80100,140
20230718,102800,2383115800,80200,80300,80300,80200,342
20230718,102700,2355673800,80300,80300,80300,80300,18
20230718,102600,2354228400,80300,80400,80400,80300,102
20230718,102500,2346027800,80300,80300,80300,80300,35
20230718,102400,2343217300,80300,80300,80300,80300,124
20230718,102300,2333260100,80300,80300,80300,80300,1
20230718,102200,2333179800,80300,80400,80400,80300,116
20230718,102100,2323863900,80300,80300,80300,80300,15
20230718,102000,2322659400,80300,80400,80400,80300,42
20230718,101900,2319282700,80300,80400,80400,80300,72
20230718,101800,2313495900,80500,80500,80600,80500,271
20230718,101700,2291677000,80600,80700,80700,80600,46
20230718,101600,2287969200,80700,80500,80700,80500,55
20230718,101500,2283536100,80600,80600,80600,80600,100
20230718,101400,2275476100,80500,80500,80500,80500,13
20230718,101300,2274429600,80500,80500,80500,80500,50
20230718,101200,2270404600,80500,80400,80500,80400,158
20230718,101100,2257697100,80200,80400,80400,80200,28
20230718,101000,2255451300,80200,80300,80400,80200,29
20230718,100900,2253122000,80300,80400,80400,80300,49
20230718,100800,2249183000,80400,80400,80400,80400,4
20230718,100700,2248861400,80300,80100,80300,80000,442
20230718,100600,2213440300,80200,80200,80300,80100,480
20230718,100500,2174976200,80200,80200,80200,80200,80
20230718,100400,2168560200,80300,80200,80300,80100,127
20230718,100300,2158371900,80200,80200,80200,80100,472
20230718,100200,2120537600,80300,80300,80300,80300,301
20230718,100100,2096367300,80300,80400,80400,80300,291
20230718,100000,2072990900,80400,80400,80500,80400,262
20230718,095900,2051922000,80500,80600,80600,80500,355
20230718,095800,2023343800,80600,80500,80600,80500,23
20230718,095700,2021492200,80600,80600,80600,80600,340
20230718,095600,1994088200,80600,80700,80800,80600,246
20230718,095500,1974242000,80800,80800,80800,80800,182
20230718,095400,1959536400,80800,80800,80900,80800,121
20230718,095300,1949759300,80800,80700,80800,80700,167
20230718,095200,1936274600,80700,80900,80900,80700,179
20230718,095100,1921817400,80900,81100,81100,80900,270
20230718,095000,1899936800,81100,81000,81100,81000,160
20230718,094900,1886963000,81000,81100,81100,80800,707
20230718,094800,1829712800,81100,81000,81200,81000,75
20230718,094700,1823627500,81100,81100,81200,80900,179
20230718,094600,1809110600,81000,81100,81100,81000,352
20230718,094500,1780577600,81100,80800,81100,80800,119
20230718,094400,1770930300,80800,80900,81200,80800,576
20230718,094300,1724358100,81200,81000,81200,80900,529
20230718,094200,1681511800,80900,81000,81000,80900,187
20230718,094100,1666374800,81000,80900,81000,80900,34
20230718,094000,1663621000,80900,81000,81000,80900,33
20230718,093900,1660949800,81000,81000,81000,81000,127
20230718,093800,1650662800,81100,80800,81100,80700,309
20230718,093700,1625661700,80700,81000,81000,80700,929
20230718,093600,1550528900,81100,81200,81200,81000,749
20230718,093500,1489815800,81200,81200,81300,81200,158
20230718,093400,1476985700,81200,81300,81300,81200,246
20230718,093300,1457004000,81300,81800,81900,81300,704
20230718,093200,1399543700,81800,81800,81900,81700,309
20230718,093100,1374267600,81700,81700,81800,81700,398
20230718,093000,1341732800,81700,81700,81800,81500,878
20230718,092900,1269982800,81700,81100,81700,81100,1936
20230718,092800,1112385300,81100,80900,81200,80900,353
20230718,092700,1083767800,81000,80800,81000,80800,479
20230718,092600,1045059000,80800,80800,80800,80700,209
20230718,092500,1028188500,80700,80800,80800,80700,134
20230718,092400,1017368200,80800,80800,80900,80700,181
20230718,092300,1002742800,80800,81000,81000,80800,1975
20230718,092200,842837300,81000,81200,81200,81000,594
20230718,092100,794639800,81200,81200,81300,81200,756
20230718,092000,733204600,81200,81300,81300,81100,570
20230718,091900,686958600,81300,81300,81300,81200,602
20230718,091800,638038000,81300,81100,81300,81100,208
20230718,091700,621149800,81100,81200,81200,81000,731
20230718,091600,561885700,81300,81300,81400,81100,1038
20230718,091500,477513000,81300,81000,81500,81000,1630
20230718,091400,345093200,81000,80500,81000,80400,1015
20230718,091300,263120900,80500,80100,80500,80100,748
20230718,091200,203040100,80100,79700,80200,79700,425
20230718,091100,169036800,79700,79900,79900,79600,214
20230718,091000,151966300,80000,80000,80000,80000,180
20230718,090900,137566300,80000,79800,80000,79800,153
20230718,090800,125353600,79800,79700,79800,79700,482
20230718,090700,86916400,79700,79500,79800,79400,69
20230718,090600,81433300,79500,79700,79700,79500,80
20230718,090500,75071300,79700,79800,79800,79700,242
20230718,090400,55783600,79800,79700,79800,79700,17
20230718,090300,54428200,79700,79800,79800,79700,133
20230718,090200,43824100,79800,79200,79800,79200,48
20230718,090100,40000300,79500,79300,79500,79200,14
20230718,090000,38887800,79500,79200,79500,79200,491