stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204900,138015499770,7160,7160,7160,7160,152457
20230719,204800,138015499770,7160,7160,7160,7160,0
20230719,204700,138015499770,7160,7160,7160,7160,0
20230719,204600,138015499770,7160,7160,7160,7160,0
20230719,204500,138015499770,7160,7160,7160,7160,0
20230719,204400,138015499770,7160,7160,7160,7160,0
20230719,204300,138015499770,7160,7160,7160,7160,0
20230719,204200,138015499770,7160,7160,7160,7160,0
20230719,204100,138015499770,7160,7160,7160,7160,0
20230719,204000,138015499770,7160,7160,7160,7160,0
20230719,203900,138015499770,7160,7160,7160,7160,0
20230719,203800,138015499770,7160,7160,7160,7160,0
20230719,203700,138015499770,7160,7160,7160,7160,0
20230719,203600,138015499770,7160,7160,7160,7160,0
20230719,203500,138015499770,7160,7160,7160,7160,0
20230719,203400,138015499770,7160,7160,7160,7160,0
20230719,203300,138015499770,7160,7160,7160,7160,0
20230719,203200,138015499770,7160,7160,7160,7160,0
20230719,203100,138015499770,7160,7160,7160,7160,0
20230719,203000,138015499770,7160,7160,7160,7160,0
20230719,202900,138015499770,7160,7160,7160,7160,0
20230719,202800,138015499770,7160,7160,7160,7160,0
20230719,202700,138015499770,7160,7160,7160,7160,0
20230719,202600,138015499770,7160,7160,7160,7160,0
20230719,202500,138015499770,7160,7160,7160,7160,0
20230719,202400,138015499770,7160,7160,7160,7160,0
20230719,202300,138015499770,7160,7160,7160,7160,0
20230719,202200,138015499770,7160,7160,7160,7160,0
20230719,202100,138015499770,7160,7160,7160,7160,0
20230719,202000,138015499770,7160,7160,7160,7160,0
20230719,201900,138015499770,7160,7160,7160,7160,152457
20230719,201800,138015499770,7160,7160,7160,7160,0
20230719,201700,138015499770,7160,7160,7160,7160,0
20230719,201600,138015499770,7160,7160,7160,7160,0
20230719,201500,138015499770,7160,7160,7160,7160,0
20230719,201400,138015499770,7160,7160,7160,7160,0
20230719,201300,138015499770,7160,7160,7160,7160,0
20230719,201200,138015499770,7160,7160,7160,7160,0
20230719,201100,138015499770,7160,7160,7160,7160,0
20230719,201000,138015499770,7160,7160,7160,7160,0
20230719,200900,138015499770,7160,7160,7160,7160,0
20230719,200800,138015499770,7160,7160,7160,7160,0
20230719,200700,138015499770,7160,7160,7160,7160,0
20230719,200600,138015499770,7160,7160,7160,7160,0
20230719,200500,138015499770,7160,7160,7160,7160,0
20230719,200400,138015499770,7160,7160,7160,7160,0
20230719,200300,138015499770,7160,7160,7160,7160,0
20230719,200200,138015499770,7160,7160,7160,7160,0
20230719,200100,138015499770,7160,7160,7160,7160,0
20230719,200000,138015499770,7160,7160,7160,7160,0
20230719,195900,138015499770,7160,7160,7160,7160,0
20230719,195800,138015499770,7160,7160,7160,7160,0
20230719,195700,138015499770,7160,7160,7160,7160,0
20230719,195600,138015499770,7160,7160,7160,7160,0
20230719,195500,138015499770,7160,7160,7160,7160,0
20230719,195400,138015499770,7160,7160,7160,7160,0
20230719,195300,138015499770,7160,7160,7160,7160,0
20230719,195200,138015499770,7160,7160,7160,7160,0
20230719,195100,138015499770,7160,7160,7160,7160,0
20230719,195000,138015499770,7160,7160,7160,7160,0
20230719,194900,138015499770,7160,7160,7160,7160,152457
20230719,194800,138015499770,7160,7160,7160,7160,0
20230719,194700,138015499770,7160,7160,7160,7160,0
20230719,194600,138015499770,7160,7160,7160,7160,0
20230719,194500,138015499770,7160,7160,7160,7160,0
20230719,194400,138015499770,7160,7160,7160,7160,0
20230719,194300,138015499770,7160,7160,7160,7160,0
20230719,194200,138015499770,7160,7160,7160,7160,0
20230719,194100,138015499770,7160,7160,7160,7160,0
20230719,194000,138015499770,7160,7160,7160,7160,0
20230719,193900,138015499770,7160,7160,7160,7160,0
20230719,193800,138015499770,7160,7160,7160,7160,0
20230719,193700,138015499770,7160,7160,7160,7160,0
20230719,193600,138015499770,7160,7160,7160,7160,0
20230719,193500,138015499770,7160,7160,7160,7160,0
20230719,193400,138015499770,7160,7160,7160,7160,0
20230719,193300,138015499770,7160,7160,7160,7160,0
20230719,193200,138015499770,7160,7160,7160,7160,0
20230719,193100,138015499770,7160,7160,7160,7160,0
20230719,193000,138015499770,7160,7160,7160,7160,0
20230719,192900,138015499770,7160,7160,7160,7160,0
20230719,192800,138015499770,7160,7160,7160,7160,0
20230719,192700,138015499770,7160,7160,7160,7160,0
20230719,192600,138015499770,7160,7160,7160,7160,0
20230719,192500,138015499770,7160,7160,7160,7160,0
20230719,192400,138015499770,7160,7160,7160,7160,0
20230719,192300,138015499770,7160,7160,7160,7160,0
20230719,192200,138015499770,7160,7160,7160,7160,0
20230719,192100,138015499770,7160,7160,7160,7160,0
20230719,192000,138015499770,7160,7160,7160,7160,0
20230719,191900,138015499770,7160,7160,7160,7160,152457
20230719,191800,138015499770,7160,7160,7160,7160,0
20230719,191700,138015499770,7160,7160,7160,7160,0
20230719,191600,138015499770,7160,7160,7160,7160,0
20230719,191500,138015499770,7160,7160,7160,7160,0
20230719,191400,138015499770,7160,7160,7160,7160,0
20230719,191300,138015499770,7160,7160,7160,7160,0
20230719,191200,138015499770,7160,7160,7160,7160,0
20230719,191100,138015499770,7160,7160,7160,7160,0
20230719,191000,138015499770,7160,7160,7160,7160,0
20230719,190900,138015499770,7160,7160,7160,7160,0
20230719,190800,138015499770,7160,7160,7160,7160,0
20230719,190700,138015499770,7160,7160,7160,7160,0
20230719,190600,138015499770,7160,7160,7160,7160,0
20230719,190500,138015499770,7160,7160,7160,7160,0
20230719,190400,138015499770,7160,7160,7160,7160,0
20230719,190300,138015499770,7160,7160,7160,7160,0
20230719,190200,138015499770,7160,7160,7160,7160,0
20230719,190100,138015499770,7160,7160,7160,7160,0
20230719,190000,138015499770,7160,7160,7160,7160,0
20230719,185900,138015499770,7160,7160,7160,7160,0
20230719,185800,138015499770,7160,7160,7160,7160,0
20230719,185700,138015499770,7160,7160,7160,7160,0
20230719,185600,138015499770,7160,7160,7160,7160,0
20230719,185500,138015499770,7160,7160,7160,7160,0
20230719,185400,138015499770,7160,7160,7160,7160,0
20230719,185300,138015499770,7160,7160,7160,7160,0
20230719,185200,138015499770,7160,7160,7160,7160,0
20230719,185100,138015499770,7160,7160,7160,7160,0
20230719,185000,138015499770,7160,7160,7160,7160,0
20230719,184900,138015499770,7160,7160,7160,7160,152457
20230719,184800,138015499770,7160,7160,7160,7160,0
20230719,184700,138015499770,7160,7160,7160,7160,0
20230719,184600,138015499770,7160,7160,7160,7160,0
20230719,184500,138015499770,7160,7160,7160,7160,0
20230719,184400,138015499770,7160,7160,7160,7160,0
20230719,184300,138015499770,7160,7160,7160,7160,0
20230719,184200,138015499770,7160,7160,7160,7160,0
20230719,184100,138015499770,7160,7160,7160,7160,0
20230719,184000,138015499770,7160,7160,7160,7160,0
20230719,183900,138015499770,7160,7160,7160,7160,0
20230719,183800,138015499770,7160,7160,7160,7160,0
20230719,183700,138015499770,7160,7160,7160,7160,0
20230719,183600,138015499770,7160,7160,7160,7160,0
20230719,183500,138015499770,7160,7160,7160,7160,0
20230719,183400,138015499770,7160,7160,7160,7160,0
20230719,183300,138015499770,7160,7160,7160,7160,0
20230719,183200,138015499770,7160,7160,7160,7160,0
20230719,183100,138015499770,7160,7160,7160,7160,0
20230719,183000,138015499770,7160,7160,7160,7160,0
20230719,182900,138015499770,7160,7160,7160,7160,0
20230719,182800,138015499770,7160,7160,7160,7160,0
20230719,182700,138015499770,7160,7160,7160,7160,0
20230719,182600,138015499770,7160,7160,7160,7160,0
20230719,182500,138015499770,7160,7160,7160,7160,0
20230719,182400,138015499770,7160,7160,7160,7160,0
20230719,182300,138015499770,7160,7160,7160,7160,0
20230719,182200,138015499770,7160,7160,7160,7160,0
20230719,182100,138015499770,7160,7160,7160,7160,0
20230719,182000,138015499770,7160,7160,7160,7160,0
20230719,181900,138015499770,7160,7160,7160,7160,152457
20230719,181800,138015499770,7160,7160,7160,7160,0
20230719,181700,138015499770,7160,7160,7160,7160,0
20230719,181600,138015499770,7160,7160,7160,7160,0
20230719,181500,138015499770,7160,7160,7160,7160,0
20230719,181400,138015499770,7160,7160,7160,7160,0
20230719,181300,138015499770,7160,7160,7160,7160,0
20230719,181200,138015499770,7160,7160,7160,7160,0
20230719,181100,138015499770,7160,7160,7160,7160,0
20230719,181000,138015499770,7160,7160,7160,7160,0
20230719,180900,138015499770,7160,7160,7160,7160,0
20230719,180800,138015499770,7160,7160,7160,7160,0
20230719,180700,138015499770,7160,7160,7160,7160,0
20230719,180600,138015499770,7160,7160,7160,7160,0
20230719,180500,138015499770,7160,7160,7160,7160,0
20230719,180400,138015499770,7160,7160,7160,7160,0
20230719,180300,138015499770,7160,7160,7160,7160,0
20230719,180200,138015499770,7160,7160,7160,7160,0
20230719,180100,138015499770,7160,7160,7160,7160,0
20230719,180000,138015499770,7160,7160,7160,7160,0
20230719,175900,138015499770,7160,7160,7160,7160,0
20230719,175800,138015499770,7160,7160,7160,7160,0
20230719,175700,138015499770,7160,7160,7160,7160,0
20230719,175600,138015499770,7160,7160,7160,7160,0
20230719,175500,138015499770,7160,7160,7160,7160,0
20230719,175400,138015499770,7160,7160,7160,7160,0
20230719,175300,138015499770,7160,7160,7160,7160,0
20230719,175200,138015499770,7160,7160,7160,7160,0
20230719,175100,138015499770,7160,7160,7160,7160,0
20230719,175000,138015499770,7160,7160,7160,7160,0
20230719,174900,138015499770,7160,7160,7160,7160,152457
20230719,174800,138015499770,7160,7160,7160,7160,0
20230719,174700,138015499770,7160,7160,7160,7160,0
20230719,174600,138015499770,7160,7160,7160,7160,0
20230719,174500,138015499770,7160,7160,7160,7160,0
20230719,174400,138015499770,7160,7160,7160,7160,0
20230719,174300,138015499770,7160,7160,7160,7160,0
20230719,174200,138015499770,7160,7160,7160,7160,0
20230719,174100,138015499770,7160,7160,7160,7160,0
20230719,174000,138015499770,7160,7160,7160,7160,0
20230719,173900,138015499770,7160,7160,7160,7160,0
20230719,173800,138015499770,7160,7160,7160,7160,0
20230719,173700,138015499770,7160,7160,7160,7160,0
20230719,173600,138015499770,7160,7160,7160,7160,0
20230719,173500,138015499770,7160,7160,7160,7160,0
20230719,173400,138015499770,7160,7160,7160,7160,0
20230719,173300,138015499770,7160,7160,7160,7160,0
20230719,173200,138015499770,7160,7160,7160,7160,0
20230719,173100,138015499770,7160,7160,7160,7160,0
20230719,173000,138015499770,7160,7160,7160,7160,0
20230719,172900,138015499770,7160,7160,7160,7160,0
20230719,172800,138015499770,7160,7160,7160,7160,0
20230719,172700,138015499770,7160,7160,7160,7160,0
20230719,172600,138015499770,7160,7160,7160,7160,0
20230719,172500,138015499770,7160,7160,7160,7160,0
20230719,172400,138015499770,7160,7160,7160,7160,0
20230719,172300,138015499770,7160,7160,7160,7160,0
20230719,172200,138015499770,7160,7160,7160,7160,0
20230719,172100,138015499770,7160,7160,7160,7160,0
20230719,172000,138015499770,7160,7160,7160,7160,0
20230719,171900,138015499770,7160,7160,7160,7160,152457
20230719,171800,138015499770,7160,7160,7160,7160,0
20230719,171700,138015499770,7160,7160,7160,7160,0
20230719,171600,138015499770,7160,7160,7160,7160,0
20230719,171500,138015499770,7160,7160,7160,7160,0
20230719,171400,138015499770,7160,7160,7160,7160,0
20230719,171300,138015499770,7160,7160,7160,7160,0
20230719,171200,138015499770,7160,7160,7160,7160,0
20230719,171100,138015499770,7160,7160,7160,7160,0
20230719,171000,138015499770,7160,7160,7160,7160,0
20230719,170900,138015499770,7160,7160,7160,7160,0
20230719,170800,138015499770,7160,7160,7160,7160,0
20230719,170700,138015499770,7160,7160,7160,7160,0
20230719,170600,138015499770,7160,7160,7160,7160,0
20230719,170500,138015499770,7160,7160,7160,7160,0
20230719,170400,138015499770,7160,7160,7160,7160,0
20230719,170300,138015499770,7160,7160,7160,7160,0
20230719,170200,138015499770,7160,7160,7160,7160,0
20230719,170100,138015499770,7160,7160,7160,7160,0
20230719,170000,138015499770,7160,7160,7160,7160,0
20230719,165900,138015499770,7160,7160,7160,7160,0
20230719,165800,138015499770,7160,7160,7160,7160,0
20230719,165700,138015499770,7160,7160,7160,7160,0
20230719,165600,138015499770,7160,7160,7160,7160,0
20230719,165500,138015499770,7160,7160,7160,7160,0
20230719,165400,138015499770,7160,7160,7160,7160,0
20230719,165300,138015499770,7160,7160,7160,7160,0
20230719,165200,138015499770,7160,7160,7160,7160,0
20230719,165100,138015499770,7160,7160,7160,7160,0
20230719,165000,138015499770,7160,7160,7160,7160,0
20230719,164900,138015499770,7160,7160,7160,7160,152457
20230719,164800,138015499770,7160,7160,7160,7160,0
20230719,164700,138015499770,7160,7160,7160,7160,0
20230719,164600,138015499770,7160,7160,7160,7160,0
20230719,164500,138015499770,7160,7160,7160,7160,0
20230719,164400,138015499770,7160,7160,7160,7160,0
20230719,164300,138015499770,7160,7160,7160,7160,0
20230719,164200,138015499770,7160,7160,7160,7160,0
20230719,164100,138015499770,7160,7160,7160,7160,0
20230719,164000,138015499770,7160,7160,7160,7160,0
20230719,163900,138015499770,7160,7160,7160,7160,0
20230719,163800,138015499770,7160,7160,7160,7160,0
20230719,163700,138015499770,7160,7160,7160,7160,0
20230719,163600,138015499770,7160,7160,7160,7160,0
20230719,163500,138015499770,7160,7160,7160,7160,0
20230719,163400,138015499770,7160,7160,7160,7160,0
20230719,163300,138015499770,7160,7160,7160,7160,0
20230719,163200,138015499770,7160,7160,7160,7160,0
20230719,163100,138015499770,7160,7160,7160,7160,0
20230719,163000,138015499770,7160,7160,7160,7160,0
20230719,162900,138015499770,7160,7160,7160,7160,0
20230719,162800,138015499770,7160,7160,7160,7160,0
20230719,162700,138015499770,7160,7160,7160,7160,0
20230719,162600,138015499770,7160,7160,7160,7160,0
20230719,162500,138015499770,7160,7160,7160,7160,0
20230719,162400,138015499770,7160,7160,7160,7160,0
20230719,162300,138015499770,7160,7160,7160,7160,0
20230719,162200,138015499770,7160,7160,7160,7160,0
20230719,162100,138015499770,7160,7160,7160,7160,0
20230719,162000,138015499770,7160,7160,7160,7160,0
20230719,161900,138015499770,7160,7160,7160,7160,152457
20230719,161800,138015499770,7160,7160,7160,7160,0
20230719,161700,138015499770,7160,7160,7160,7160,0
20230719,161600,138015499770,7160,7160,7160,7160,0
20230719,161500,138015499770,7160,7160,7160,7160,0
20230719,161400,138015499770,7160,7160,7160,7160,0
20230719,161300,138015499770,7160,7160,7160,7160,0
20230719,161200,138015499770,7160,7160,7160,7160,0
20230719,161100,138015499770,7160,7160,7160,7160,0
20230719,161000,138015499770,7160,7160,7160,7160,0
20230719,160900,138015499770,7160,7160,7160,7160,0
20230719,160800,138015499770,7160,7160,7160,7160,0
20230719,160700,138015499770,7160,7160,7160,7160,0
20230719,160600,138015499770,7160,7160,7160,7160,0
20230719,160500,138015499770,7160,7160,7160,7160,0
20230719,160400,138015499770,7160,7160,7160,7160,0
20230719,160300,138015499770,7160,7160,7160,7160,0
20230719,160200,138015499770,7160,7160,7160,7160,0
20230719,160100,138015499770,7160,7160,7160,7160,0
20230719,160000,138015499770,7160,7160,7160,7160,0
20230719,155900,138015499770,7160,7160,7160,7160,0
20230719,155800,138015499770,7160,7160,7160,7160,0
20230719,155700,138015499770,7160,7160,7160,7160,0
20230719,155600,138015499770,7160,7160,7160,7160,0
20230719,155500,138015499770,7160,7160,7160,7160,0
20230719,155400,138015499770,7160,7160,7160,7160,0
20230719,155300,138015499770,7160,7160,7160,7160,0
20230719,155200,138015499770,7160,7160,7160,7160,0
20230719,155100,138015499770,7160,7160,7160,7160,0
20230719,155000,138015499770,7160,7160,7160,7160,0
20230719,154900,138015499770,7160,7160,7160,7160,152457
20230719,154800,138015499770,7160,7160,7160,7160,0
20230719,154700,138015499770,7160,7160,7160,7160,0
20230719,154600,138015499770,7160,7160,7160,7160,0
20230719,154500,138015499770,7160,7160,7160,7160,0
20230719,154400,138015499770,7160,7160,7160,7160,0
20230719,154300,138015499770,7160,7160,7160,7160,0
20230719,154200,138015499770,7160,7160,7160,7160,0
20230719,154100,138015499770,7160,7160,7160,7160,0
20230719,154000,138015499770,7160,7160,7160,7160,0
20230719,153900,138015499770,7160,7160,7160,7160,0
20230719,153800,138015499770,7160,7160,7160,7160,0
20230719,153700,138015499770,7160,7160,7160,7160,0
20230719,153600,138015499770,7160,7160,7160,7160,0
20230719,153500,138015499770,7160,7160,7160,7160,0
20230719,153400,138015499770,7160,7160,7160,7160,0
20230719,153300,138015499770,7160,7160,7160,7160,0
20230719,153200,138015499770,7160,7160,7160,7160,0
20230719,153100,138015499770,7160,7160,7160,7160,0
20230719,153000,138015499770,7160,7160,7160,7160,152457
20230719,152900,136923907650,7140,7140,7140,7140,0
20230719,152800,136923907650,7140,7140,7140,7140,0
20230719,152700,136923907650,7140,7140,7140,7140,0
20230719,152600,136923907650,7140,7140,7140,7140,0
20230719,152500,136923907650,7140,7140,7140,7140,0
20230719,152400,136923907650,7140,7140,7140,7140,0
20230719,152300,136923907650,7140,7140,7140,7140,0
20230719,152200,136923907650,7140,7140,7140,7140,0
20230719,152100,136923907650,7140,7140,7140,7140,0
20230719,152000,136923907650,7140,7140,7140,7140,0
20230719,151900,136923907650,7140,7130,7150,7120,61587
20230719,151800,136484295280,7130,7130,7160,7110,29526
20230719,151700,136273687920,7120,7170,7180,7120,38999
20230719,151600,135994453680,7170,7100,7170,7100,42041
20230719,151500,135694472340,7100,7100,7120,7090,16935
20230719,151400,135574121080,7100,7120,7130,7100,16197
20230719,151300,135458909940,7110,7140,7150,7110,16417
20230719,151200,135341852640,7140,7110,7170,7100,34444
20230719,151100,135095859030,7110,7090,7160,7090,54785
20230719,151000,134704853640,7090,7080,7110,7080,12807
20230719,150900,134614015850,7080,7050,7110,7040,16190
20230719,150800,134499290630,7040,7110,7120,7040,28052
20230719,150700,134300731440,7110,7080,7120,7070,9947
20230719,150600,134230160010,7080,7100,7120,7040,32035
20230719,150500,134003329770,7110,7070,7120,7070,11757
20230719,150400,133919906010,7070,7140,7140,7060,29941
20230719,150300,133706884380,7140,7090,7150,7080,76955
20230719,150200,133158127550,7090,7060,7090,7040,23348
20230719,150100,132993103080,7070,7060,7090,7040,21709
20230719,150000,132839645690,7050,7000,7060,6990,15862
20230719,145900,132728324600,7000,7020,7020,7000,10104
20230719,145800,132657516030,7020,7040,7060,7020,13515
20230719,145700,132562386010,7040,7050,7080,7030,36344
20230719,145600,132305915450,7050,6970,7050,6970,25698
20230719,145500,132125572530,6970,7000,7010,6970,10386
20230719,145400,132053094460,6990,7000,7020,6970,14093
20230719,145300,131954494280,7010,7000,7010,6970,10639
20230719,145200,131880157470,6990,7000,7020,6980,11218
20230719,145100,131801569950,7000,7030,7040,6950,30759
20230719,145000,131586818260,7040,7020,7040,6990,26186
20230719,144900,131403241560,7010,7060,7080,7000,19718
20230719,144800,131264760300,7060,7080,7100,7000,12286
20230719,144700,131178244530,7090,7010,7120,6990,40747
20230719,144600,130889669050,7010,7020,7050,6950,41848
20230719,144500,130596795030,7020,7050,7050,7020,12154
20230719,144400,130511322110,7040,7060,7070,7020,12868
20230719,144300,130420706110,7060,6960,7080,6960,41025
20230719,144200,130132018340,6970,7080,7080,6950,97567
20230719,144100,129449239790,7070,7050,7080,7040,19283
20230719,144000,129313155500,7050,7140,7160,7030,73489
20230719,143900,128792680760,7150,7150,7160,7140,6469
20230719,143800,128746433900,7150,7160,7160,7120,6395
20230719,143700,128700774700,7160,7140,7160,7130,10666
20230719,143600,128624545960,7140,7150,7170,7130,19819
20230719,143500,128482783890,7140,7100,7150,7100,23642
20230719,143400,128314205240,7100,7090,7100,7050,14564
20230719,143300,128211058370,7090,7080,7120,7040,51745
20230719,143200,127845101550,7080,7110,7120,7080,21331
20230719,143100,127693750530,7110,7060,7140,7060,27991
20230719,143000,127494457280,7060,7130,7170,7060,50948
20230719,142900,127131894030,7130,7230,7230,7130,63998
20230719,142800,126673008020,7230,7210,7250,7180,22249
20230719,142700,126512536300,7200,7190,7200,7140,35899
20230719,142600,126255100800,7190,7200,7230,7160,20668
20230719,142500,126106334890,7200,7200,7230,7180,24340
20230719,142400,125930793740,7210,7200,7230,7180,33616
20230719,142300,125688634880,7200,7110,7200,7090,34749
20230719,142200,125440748840,7120,7180,7180,7110,20857
20230719,142100,125292007470,7180,7170,7210,7150,42582
20230719,142000,124986542270,7170,7100,7200,7030,72152
20230719,141900,124474606690,7100,7120,7140,7100,50396
20230719,141800,124115839670,7110,7280,7300,7000,171814
20230719,141700,122890760290,7300,7250,7310,7250,23071
20230719,141600,122722818390,7250,7250,7280,7230,25121
20230719,141500,122540740180,7260,7310,7320,7200,90714
20230719,141400,121882642580,7310,7350,7360,7300,14004
20230719,141300,121779854860,7350,7300,7350,7300,12635
20230719,141200,121687280710,7300,7340,7350,7280,50137
20230719,141100,121320874710,7350,7310,7360,7300,11894
20230719,141000,121233549350,7310,7340,7350,7290,27940
20230719,140900,121029146430,7350,7380,7380,7340,17959
20230719,140800,120896975800,7380,7360,7390,7350,18000
20230719,140700,120764205670,7350,7370,7390,7350,16388
20230719,140600,120643420940,7370,7360,7400,7340,15562
20230719,140500,120528565970,7340,7410,7420,7340,28652
20230719,140400,120316944310,7420,7320,7440,7320,106013
20230719,140300,119531764750,7320,7370,7380,7320,63250
20230719,140200,119065967480,7370,7330,7380,7310,64004
20230719,140100,118596117890,7330,7260,7330,7260,36791
20230719,140000,118327567790,7270,7240,7280,7240,16093
20230719,135900,118210771380,7240,7240,7280,7220,37674
20230719,135800,117937578190,7230,7300,7300,7180,79916
20230719,135700,117360068590,7300,7300,7320,7270,21147
20230719,135600,117205971620,7300,7290,7310,7280,11138
20230719,135500,117124758600,7290,7310,7330,7280,18923
20230719,135400,116986560030,7310,7300,7310,7270,32915
20230719,135300,116746679040,7310,7340,7340,7290,17624
20230719,135200,116617754250,7340,7310,7350,7300,21573
20230719,135100,116459659230,7310,7320,7330,7270,80391
20230719,135000,115873390910,7320,7350,7360,7320,18068
20230719,134900,115740726540,7350,7360,7380,7320,38990
20230719,134800,115454931350,7340,7370,7380,7340,18168
20230719,134700,115321397220,7370,7400,7410,7340,42293
20230719,134600,115009837250,7410,7400,7410,7380,16879
20230719,134500,114884944370,7390,7380,7400,7370,13012
20230719,134400,114788958280,7390,7400,7410,7380,9761
20230719,134300,114716812060,7410,7360,7410,7360,21826
20230719,134200,114555802900,7370,7410,7410,7370,12646
20230719,134100,114462416240,7410,7400,7420,7380,22088
20230719,134000,114298816570,7400,7350,7400,7330,38994
20230719,133900,114011916600,7360,7400,7400,7340,29313
20230719,133800,113796125370,7410,7390,7430,7380,20207
20230719,133700,113646419850,7390,7370,7420,7370,24346
20230719,133600,113466379900,7370,7360,7380,7340,27708
20230719,133500,113262633510,7350,7410,7410,7350,28115
20230719,133400,113055572890,7410,7440,7440,7350,29694
20230719,133300,112836167690,7440,7460,7470,7420,44925
20230719,133200,112501314360,7470,7370,7480,7350,108077
20230719,133100,111699666250,7380,7390,7390,7370,13808
20230719,133000,111597751680,7380,7360,7400,7350,39820
20230719,132900,111304174340,7360,7400,7410,7360,57499
20230719,132800,110879881190,7410,7410,7420,7380,30095
20230719,132700,110657344760,7410,7470,7470,7400,42498
20230719,132600,110341369450,7460,7480,7490,7440,48623
20230719,132500,109978527870,7490,7400,7490,7380,71090
20230719,132400,109451492260,7400,7410,7440,7390,19822
20230719,132300,109304632110,7440,7410,7440,7370,63473
20230719,132200,108835166280,7410,7440,7440,7400,32710
20230719,132100,108592442630,7430,7420,7470,7380,83643
20230719,132000,107971952860,7420,7440,7450,7410,58037
20230719,131900,107541100940,7440,7470,7550,7440,233473
20230719,131800,105791913580,7470,7460,7490,7440,73486
20230719,131700,105243363650,7470,7460,7500,7430,191978
20230719,131600,103807372650,7460,7390,7490,7360,171108
20230719,131500,102537473390,7390,7390,7420,7380,61346
20230719,131400,102083387550,7390,7360,7450,7330,163352
20230719,131300,100872944320,7360,7440,7450,7360,142986
20230719,131200,99813722350,7440,7380,7440,7370,188728
20230719,131100,98416492330,7380,7250,7450,7250,322485
20230719,131000,96036237310,7250,7270,7300,7220,103466
20230719,130900,95284731540,7280,7150,7280,7140,105119
20230719,130800,94526606290,7150,7160,7170,7120,36223
20230719,130700,94267630160,7170,7110,7180,7080,47594
20230719,130600,93928421520,7110,7110,7130,7100,61317
20230719,130500,93492040260,7110,7050,7110,7040,63306
20230719,130400,93044386410,7050,6990,7070,6980,38620
20230719,130300,92772585190,7000,6950,7050,6930,38467
20230719,130200,92503314800,6930,6970,6980,6900,24873
20230719,130100,92330963820,6980,6990,6990,6950,18186
20230719,130000,92204231370,6980,6950,6990,6920,36736
20230719,125900,91948390620,6950,6920,6990,6910,48279
20230719,125800,91612374570,6930,6920,6950,6900,43648
20230719,125700,91310545120,6920,6880,6960,6860,77650
20230719,125600,90774631180,6880,7010,7010,6830,219674
20230719,125500,89258754750,7010,7120,7130,7000,80637
20230719,125400,88691144500,7110,7120,7130,7100,12762
20230719,125300,88600303150,7130,7080,7130,7060,20762
20230719,125200,88453186110,7070,7120,7120,7060,24388
20230719,125100,88280457020,7120,7140,7160,7100,18472
20230719,125000,88148624630,7140,7090,7160,7080,29257
20230719,124900,87940842540,7080,7090,7100,7070,11977
20230719,124800,87856039210,7070,7140,7150,7050,44103
20230719,124700,87543340090,7130,7160,7170,7120,10328
20230719,124600,87469562350,7160,7170,7170,7140,23257
20230719,124500,87303053800,7170,7100,7170,7100,16484
20230719,124400,87185417530,7100,7140,7180,7100,38364
20230719,124300,86911835120,7160,7170,7210,7130,45972
20230719,124200,86582184900,7180,7170,7190,7140,27275
20230719,124100,86386616900,7180,7200,7210,7160,22904
20230719,124000,86221963310,7210,7140,7210,7130,37495
20230719,123900,85952701900,7150,7180,7200,7120,27395
20230719,123800,85756539610,7170,7120,7210,7110,49878
20230719,123700,85399590660,7120,7100,7140,7090,21027
20230719,123600,85249876740,7100,7080,7130,7050,68420
20230719,123500,84764569500,7080,7150,7190,7010,143083
20230719,123400,83751656520,7150,7210,7220,7140,49877
20230719,123300,83394156010,7210,7270,7270,7210,18634
20230719,123200,83259187540,7270,7220,7270,7210,24763
20230719,123100,83079853800,7220,7190,7240,7170,37729
20230719,123000,82808106930,7190,7220,7230,7190,21325
20230719,122900,82654292560,7220,7180,7250,7160,36810
20230719,122800,82389377560,7190,7210,7230,7190,18879
20230719,122700,82253358860,7220,7230,7250,7210,15572
20230719,122600,82140799220,7230,7270,7270,7210,14787
20230719,122500,82033736880,7270,7200,7270,7190,30682
20230719,122400,81812015670,7200,7240,7240,7140,75717
20230719,122300,81267864720,7240,7240,7250,7230,11062
20230719,122200,81187756420,7240,7260,7260,7220,20702
20230719,122100,81037956430,7260,7250,7260,7180,84946
20230719,122000,80424889150,7260,7270,7280,7220,63105
20230719,121900,79967936810,7260,7310,7310,7250,20101
20230719,121800,79821496270,7310,7310,7310,7260,41496
20230719,121700,79519224830,7300,7290,7310,7250,59285
20230719,121600,79087964750,7290,7310,7330,7270,44904
20230719,121500,78760169480,7310,7330,7340,7290,41461
20230719,121400,78457020850,7330,7360,7360,7320,22975
20230719,121300,78288321060,7360,7300,7370,7300,63868
20230719,121200,77820059030,7290,7330,7340,7290,62059
20230719,121100,77366574060,7340,7370,7380,7320,54521
20230719,121000,76966028210,7380,7340,7400,7310,80983
20230719,120900,76369322620,7340,7360,7370,7340,47005
20230719,120800,76023681910,7360,7310,7370,7270,111544
20230719,120700,75208671960,7310,7350,7370,7310,72427
20230719,120600,74677959150,7360,7360,7370,7320,89267
20230719,120500,74021803090,7350,7340,7400,7320,120943
20230719,120400,73131297970,7340,7280,7370,7270,285681
20230719,120300,71033250530,7280,7220,7320,7210,194480
20230719,120200,69617138460,7220,7150,7280,7130,134692
20230719,120100,68645266300,7150,7180,7180,7140,36998
20230719,120000,68380382000,7180,7190,7200,7140,80977
20230719,115900,67800043550,7190,7190,7220,7180,54475
20230719,115800,67407836570,7180,7200,7210,7140,121969
20230719,115700,66532620550,7210,7200,7250,7180,93719
20230719,115600,65856252580,7200,7220,7280,7180,286384
20230719,115500,63781524060,7210,7230,7240,7170,211465
20230719,115400,62258000820,7230,7230,7250,7200,220288
20230719,115300,60666237900,7200,7200,7200,7200,0
20230719,115200,60666237900,7200,7150,7200,7140,234122
20230719,115100,58983658490,7150,7010,7150,7010,180107
20230719,115000,57707234230,7020,6980,7050,6960,43357
20230719,114900,57402774600,6970,7020,7020,6970,32118
20230719,114800,57178264930,7020,7010,7060,7000,122383
20230719,114700,56317245900,7010,6900,7030,6890,85679
20230719,114600,55718939450,6890,6870,6910,6840,31148
20230719,114500,55504707900,6870,6880,6890,6820,34025
20230719,114400,55271339830,6890,6910,6930,6850,55605
20230719,114300,54889112100,6910,6970,6990,6870,71208
20230719,114200,54396276390,6970,6990,7000,6960,22107
20230719,114100,54242027710,7000,7000,7010,6970,24155
20230719,114000,54073300240,7000,7000,7020,6950,33391
20230719,113900,53840183980,7000,6980,7020,6980,25185
20230719,113800,53663955360,6990,7000,7080,6970,84249
20230719,113700,53071357090,7000,7000,7020,6950,52936
20230719,113600,52701773590,6990,6990,7050,6980,51469
20230719,113500,52341174630,6990,7060,7080,6960,129744
20230719,113400,51430459600,7060,7020,7100,6980,266329
20230719,113300,49550130070,7020,6950,7050,6950,68150
20230719,113200,49073356290,6970,6960,6970,6850,64215
20230719,113100,48629684360,6960,7010,7020,6900,41992
20230719,113000,48337515580,7000,6930,7050,6910,146276
20230719,112900,47312335460,6930,6930,7000,6910,43088
20230719,112800,47012977300,6930,6990,7000,6920,56677
20230719,112700,46618168980,7000,6980,7030,6940,68704
20230719,112600,46137386560,6990,6980,7030,6930,119907
20230719,112500,45298435160,6980,6940,7020,6900,192971
20230719,112400,43951412020,6950,6800,6990,6700,218125
20230719,112300,42459896510,6800,6830,6840,6780,41682
20230719,112200,42176024090,6830,6790,6880,6750,103631
20230719,112100,41470101280,6780,6890,6920,6760,170073
20230719,112000,40309406550,6880,6960,6980,6860,98229
20230719,111900,39631486150,6960,7010,7020,6920,86718
20230719,111800,39026972380,7010,6980,7040,6950,151488
20230719,111700,37965931400,6980,7000,7010,6850,120932
20230719,111600,37128285580,7000,6990,7030,6930,106785
20230719,111500,36382780300,6990,7010,7060,6910,172617
20230719,111400,35177016810,7010,6930,7160,6930,403213
20230719,111300,32326009200,6940,6970,7070,6850,307476
20230719,111200,30179075410,6970,6990,7150,6860,583093
20230719,111100,26076415480,7010,6350,7020,6350,941476
20230719,111000,19684486010,6360,6340,6360,6330,5977
20230719,110900,19646539940,6320,6310,6340,6310,9232
20230719,110800,19588138630,6310,6300,6310,6300,2434
20230719,110700,19572804410,6300,6300,6300,6300,1115
20230719,110600,19565779910,6300,6300,6300,6290,2684
20230719,110500,19548871920,6300,6300,6300,6290,1233
20230719,110400,19541116050,6290,6290,6290,6280,1757
20230719,110300,19530065770,6290,6280,6290,6270,1287
20230719,110200,19521974860,6270,6230,6290,6230,4561
20230719,110100,19493439700,6230,6300,6300,6230,10676
20230719,110000,19426642110,6310,6310,6310,6300,1275
20230719,105900,19418605530,6300,6300,6310,6300,32
20230719,105800,19418403720,6300,6290,6300,6290,990
20230719,105700,19412166780,6290,6300,6300,6290,2559
20230719,105600,19396047130,6300,6300,6310,6300,251
20230719,105500,19394464740,6310,6310,6310,6300,1974
20230719,105400,19382018280,6320,6310,6320,6310,1125
20230719,105300,19374919510,6310,6320,6320,6300,830
20230719,105200,19369678710,6300,6320,6340,6300,11489
20230719,105100,19297004470,6330,6300,6330,6290,5335
20230719,105000,19263315400,6290,6290,6310,6280,2622
20230719,104900,19246818630,6290,6280,6290,6280,660
20230719,104800,19242673730,6270,6280,6280,6270,1275
20230719,104700,19234668540,6280,6290,6290,6270,572
20230719,104600,19231076090,6280,6290,6290,6280,1477
20230719,104500,19221789300,6290,6260,6290,6260,3035
20230719,104400,19202748270,6270,6250,6270,6250,4121
20230719,104300,19176949320,6250,6250,6260,6250,718
20230719,104200,19172461340,6250,6260,6260,6250,772
20230719,104100,19167634520,6260,6250,6260,6250,1872
20230719,104000,19155933890,6250,6250,6260,6250,730
20230719,103900,19151370720,6260,6250,6260,6240,7352
20230719,103800,19105451810,6250,6260,6270,6240,4936
20230719,103700,19074597260,6270,6290,6290,6260,1491
20230719,103600,19065261560,6260,6300,6300,6260,5150
20230719,103500,19032967840,6290,6300,6300,6290,1196
20230719,103400,19025444500,6330,6300,6330,6290,8280
20230719,103300,18973261010,6300,6320,6320,6300,3048
20230719,103200,18954025430,6320,6320,6330,6310,5537
20230719,103100,18919013590,6330,6340,6340,6310,3976
20230719,103000,18893861570,6330,6320,6340,6300,4989
20230719,102900,18862290770,6300,6300,6320,6300,2608
20230719,102800,18845822320,6300,6270,6300,6270,12055
20230719,102700,18770011000,6270,6240,6270,6230,2427
20230719,102600,18754887860,6240,6270,6270,6240,2779
20230719,102500,18737522180,6250,6260,6270,6240,1876
20230719,102400,18725792090,6260,6260,6260,6260,2235
20230719,102300,18711800990,6240,6240,6260,6240,734
20230719,102200,18707214660,6240,6240,6260,6240,1758
20230719,102100,18696224220,6240,6270,6270,6240,2777
20230719,102000,18678862610,6270,6240,6270,6230,3146
20230719,101900,18659184190,6260,6230,6260,6220,3199
20230719,101800,18639192220,6230,6220,6250,6220,2664
20230719,101700,18622593310,6220,6220,6230,6210,3098
20230719,101600,18603330190,6220,6230,6230,6210,2247
20230719,101500,18589356110,6220,6250,6250,6210,2808
20230719,101400,18571882470,6240,6210,6240,6210,4214
20230719,101300,18545669850,6210,6210,6250,6200,14422
20230719,101200,18456107400,6210,6250,6250,6210,13647
20230719,101100,18371219700,6250,6240,6250,6230,7652
20230719,101000,18323504040,6240,6280,6280,6240,16334
20230719,100900,18221396340,6290,6300,6300,6270,3785
20230719,100800,18197624700,6290,6290,6300,6280,1585
20230719,100700,18187654010,6290,6260,6290,6260,7167
20230719,100600,18142683270,6260,6250,6270,6250,6714
20230719,100500,18100698340,6270,6310,6330,6230,37100
20230719,100400,17868327880,6310,6380,6390,6310,16105
20230719,100300,17766039590,6370,6410,6410,6360,19059
20230719,100200,17644407920,6400,6420,6430,6380,17551
20230719,100100,17531873150,6430,6390,6430,6370,17366
20230719,100000,17420704430,6380,6360,6390,6340,14563
20230719,095900,17328124420,6350,6400,6400,6350,24585
20230719,095800,17171553340,6390,6400,6400,6370,31601
20230719,095700,16969532590,6400,6380,6400,6360,26150
20230719,095600,16802607320,6380,6320,6390,6320,22345
20230719,095500,16660275010,6330,6330,6330,6310,5130
20230719,095400,16627821950,6320,6340,6350,6310,16713
20230719,095300,16522080520,6330,6350,6350,6330,16863
20230719,095200,16415147230,6350,6310,6360,6310,25544
20230719,095100,16253103120,6320,6290,6320,6280,13824
20230719,095000,16166004040,6280,6270,6290,6270,7420
20230719,094900,16119422160,6280,6290,6300,6260,6520
20230719,094800,16078474380,6270,6290,6290,6270,4993
20230719,094700,16047132020,6270,6290,6310,6270,12047
20230719,094600,15971304610,6280,6270,6290,6250,8807
20230719,094500,15916141070,6260,6240,6280,6240,4242
20230719,094400,15889584250,6250,6260,6260,6220,4898
20230719,094300,15859053570,6230,6300,6320,6230,22752
20230719,094200,15716023710,6290,6290,6310,6270,15207
20230719,094100,15620326450,6280,6270,6290,6260,6330
20230719,094000,15580629440,6270,6200,6280,6200,21832
20230719,093900,15444186550,6210,6250,6260,6190,51740
20230719,093800,15122157400,6250,6280,6280,6250,13459
20230719,093700,15037859190,6270,6270,6290,6260,12876
20230719,093600,14957152930,6280,6300,6320,6270,19485
20230719,093500,14834637930,6300,6240,6300,6240,27252
20230719,093400,14663619260,6260,6360,6360,6220,86847
20230719,093300,14119881910,6360,6360,6390,6310,51673
20230719,093200,13791962890,6340,6610,6620,6300,167953
20230719,093100,12709633170,6610,6610,6630,6590,28651
20230719,093000,12520060180,6610,6550,6620,6550,35795
20230719,092900,12283863610,6560,6640,6650,6520,61148
20230719,092800,11881878960,6650,6650,6660,6590,34654
20230719,092700,11652104580,6630,6650,6660,6580,57262
20230719,092600,11273110020,6660,6650,6680,6640,52357
20230719,092500,10924494530,6640,6660,6670,6590,60029
20230719,092400,10525811010,6660,6580,6680,6580,61506
20230719,092300,10117176050,6590,6570,6650,6570,60265
20230719,092200,9718711870,6570,6610,6620,6560,28831
20230719,092100,9528781410,6600,6670,6670,6520,93913
20230719,092000,8909452290,6650,6720,6730,6600,96342
20230719,091900,8265392160,6720,6690,6730,6540,140169
20230719,091800,7328278210,6680,6490,6780,6480,160751
20230719,091700,6259885640,6480,6550,6600,6430,80024
20230719,091600,5740289400,6540,6650,6670,6500,177442
20230719,091500,4572260140,6660,6550,6840,6540,360765
20230719,091400,2169943200,6620,6620,6620,6620,0
20230719,091300,2169943200,6620,6620,6620,6620,0
20230719,091200,2169943200,6620,6270,6620,6240,198633
20230719,091100,879090870,6270,6160,6310,6150,58216
20230719,091000,516404070,6150,6130,6150,6110,8549
20230719,090900,463964570,6140,6130,6170,6130,7021
20230719,090800,420789130,6130,6080,6130,6080,6540
20230719,090700,380797210,6080,6080,6100,6060,2500
20230719,090600,365566190,6060,6100,6100,6060,1537
20230719,090500,356215790,6100,6080,6110,6080,839
20230719,090400,351105940,6120,6050,6120,6040,5530
20230719,090300,317457710,6050,6070,6070,6030,6059
20230719,090200,280800260,6070,6100,6100,6070,982
20230719,090100,274822570,6100,6110,6130,6070,7504
20230719,090000,229007380,6120,6020,6120,6000,37793