stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183100,245969289280,7500,7500,7500,7500,108260
20230718,183000,245969289280,7500,7500,7500,7500,0
20230718,182900,245969289280,7500,7500,7500,7500,0
20230718,182800,245969289280,7500,7500,7500,7500,0
20230718,182700,245969289280,7500,7500,7500,7500,0
20230718,182600,245969289280,7500,7500,7500,7500,0
20230718,182500,245969289280,7500,7500,7500,7500,0
20230718,182400,245969289280,7500,7500,7500,7500,0
20230718,182300,245969289280,7500,7500,7500,7500,0
20230718,182200,245969289280,7500,7500,7500,7500,0
20230718,182100,245969289280,7500,7500,7500,7500,0
20230718,182000,245969289280,7500,7500,7500,7500,0
20230718,181900,245969289280,7500,7500,7500,7500,0
20230718,181800,245969289280,7500,7500,7500,7500,0
20230718,181700,245969289280,7500,7500,7500,7500,0
20230718,181600,245969289280,7500,7500,7500,7500,0
20230718,181500,245969289280,7500,7500,7500,7500,0
20230718,181400,245969289280,7500,7500,7500,7500,0
20230718,181300,245969289280,7500,7500,7500,7500,0
20230718,181200,245969289280,7500,7500,7500,7500,0
20230718,181100,245969289280,7500,7500,7500,7500,0
20230718,181000,245969289280,7500,7500,7500,7500,0
20230718,180900,245969289280,7500,7500,7500,7500,0
20230718,180800,245969289280,7500,7500,7500,7500,0
20230718,180700,245969289280,7500,7500,7500,7500,0
20230718,180600,245969289280,7500,7500,7500,7500,0
20230718,180500,245969289280,7500,7500,7500,7500,0
20230718,180400,245969289280,7500,7500,7500,7500,0
20230718,180300,245969289280,7500,7500,7500,7500,0
20230718,180200,245969289280,7500,7500,7500,7500,0
20230718,180100,245969289280,7500,7500,7500,7500,108260
20230718,180000,245969289280,7500,7500,7500,7500,0
20230718,175900,245969289280,7500,7500,7500,7500,0
20230718,175800,245969289280,7500,7500,7500,7500,0
20230718,175700,245969289280,7500,7500,7500,7500,0
20230718,175600,245969289280,7500,7500,7500,7500,0
20230718,175500,245969289280,7500,7500,7500,7500,0
20230718,175400,245969289280,7500,7500,7500,7500,0
20230718,175300,245969289280,7500,7500,7500,7500,0
20230718,175200,245969289280,7500,7500,7500,7500,0
20230718,175100,245969289280,7500,7500,7500,7500,0
20230718,175000,245969289280,7500,7500,7500,7500,0
20230718,174900,245969289280,7500,7500,7500,7500,0
20230718,174800,245969289280,7500,7500,7500,7500,0
20230718,174700,245969289280,7500,7500,7500,7500,0
20230718,174600,245969289280,7500,7500,7500,7500,0
20230718,174500,245969289280,7500,7500,7500,7500,0
20230718,174400,245969289280,7500,7500,7500,7500,0
20230718,174300,245969289280,7500,7500,7500,7500,0
20230718,174200,245969289280,7500,7500,7500,7500,0
20230718,174100,245969289280,7500,7500,7500,7500,0
20230718,174000,245969289280,7500,7500,7500,7500,0
20230718,173900,245969289280,7500,7500,7500,7500,0
20230718,173800,245969289280,7500,7500,7500,7500,0
20230718,173700,245969289280,7500,7500,7500,7500,0
20230718,173600,245969289280,7500,7500,7500,7500,0
20230718,173500,245969289280,7500,7500,7500,7500,0
20230718,173400,245969289280,7500,7500,7500,7500,0
20230718,173300,245969289280,7500,7500,7500,7500,0
20230718,173200,245969289280,7500,7500,7500,7500,0
20230718,173100,245969289280,7500,7500,7500,7500,108260
20230718,173000,245969289280,7500,7500,7500,7500,0
20230718,172900,245969289280,7500,7500,7500,7500,0
20230718,172800,245969289280,7500,7500,7500,7500,0
20230718,172700,245969289280,7500,7500,7500,7500,0
20230718,172600,245969289280,7500,7500,7500,7500,0
20230718,172500,245969289280,7500,7500,7500,7500,0
20230718,172400,245969289280,7500,7500,7500,7500,0
20230718,172300,245969289280,7500,7500,7500,7500,0
20230718,172200,245969289280,7500,7500,7500,7500,0
20230718,172100,245969289280,7500,7500,7500,7500,0
20230718,172000,245969289280,7500,7500,7500,7500,0
20230718,171900,245969289280,7500,7500,7500,7500,0
20230718,171800,245969289280,7500,7500,7500,7500,0
20230718,171700,245969289280,7500,7500,7500,7500,0
20230718,171600,245969289280,7500,7500,7500,7500,0
20230718,171500,245969289280,7500,7500,7500,7500,0
20230718,171400,245969289280,7500,7500,7500,7500,0
20230718,171300,245969289280,7500,7500,7500,7500,0
20230718,171200,245969289280,7500,7500,7500,7500,0
20230718,171100,245969289280,7500,7500,7500,7500,0
20230718,171000,245969289280,7500,7500,7500,7500,0
20230718,170900,245969289280,7500,7500,7500,7500,0
20230718,170800,245969289280,7500,7500,7500,7500,0
20230718,170700,245969289280,7500,7500,7500,7500,0
20230718,170600,245969289280,7500,7500,7500,7500,0
20230718,170500,245969289280,7500,7500,7500,7500,0
20230718,170400,245969289280,7500,7500,7500,7500,0
20230718,170300,245969289280,7500,7500,7500,7500,0
20230718,170200,245969289280,7500,7500,7500,7500,0
20230718,170100,245969289280,7500,7500,7500,7500,108260
20230718,170000,245969289280,7500,7500,7500,7500,0
20230718,165900,245969289280,7500,7500,7500,7500,0
20230718,165800,245969289280,7500,7500,7500,7500,0
20230718,165700,245969289280,7500,7500,7500,7500,0
20230718,165600,245969289280,7500,7500,7500,7500,0
20230718,165500,245969289280,7500,7500,7500,7500,0
20230718,165400,245969289280,7500,7500,7500,7500,0
20230718,165300,245969289280,7500,7500,7500,7500,0
20230718,165200,245969289280,7500,7500,7500,7500,0
20230718,165100,245969289280,7500,7500,7500,7500,0
20230718,165000,245969289280,7500,7500,7500,7500,0
20230718,164900,245969289280,7500,7500,7500,7500,0
20230718,164800,245969289280,7500,7500,7500,7500,0
20230718,164700,245969289280,7500,7500,7500,7500,0
20230718,164600,245969289280,7500,7500,7500,7500,0
20230718,164500,245969289280,7500,7500,7500,7500,0
20230718,164400,245969289280,7500,7500,7500,7500,0
20230718,164300,245969289280,7500,7500,7500,7500,0
20230718,164200,245969289280,7500,7500,7500,7500,0
20230718,164100,245969289280,7500,7500,7500,7500,0
20230718,164000,245969289280,7500,7500,7500,7500,0
20230718,163900,245969289280,7500,7500,7500,7500,0
20230718,163800,245969289280,7500,7500,7500,7500,0
20230718,163700,245969289280,7500,7500,7500,7500,0
20230718,163600,245969289280,7500,7500,7500,7500,0
20230718,163500,245969289280,7500,7500,7500,7500,0
20230718,163400,245969289280,7500,7500,7500,7500,0
20230718,163300,245969289280,7500,7500,7500,7500,0
20230718,163200,245969289280,7500,7500,7500,7500,0
20230718,163100,245969289280,7500,7500,7500,7500,108260
20230718,163000,245969289280,7500,7500,7500,7500,0
20230718,162900,245969289280,7500,7500,7500,7500,0
20230718,162800,245969289280,7500,7500,7500,7500,0
20230718,162700,245969289280,7500,7500,7500,7500,0
20230718,162600,245969289280,7500,7500,7500,7500,0
20230718,162500,245969289280,7500,7500,7500,7500,0
20230718,162400,245969289280,7500,7500,7500,7500,0
20230718,162300,245969289280,7500,7500,7500,7500,0
20230718,162200,245969289280,7500,7500,7500,7500,0
20230718,162100,245969289280,7500,7500,7500,7500,0
20230718,162000,245969289280,7500,7500,7500,7500,0
20230718,161900,245969289280,7500,7500,7500,7500,0
20230718,161800,245969289280,7500,7500,7500,7500,0
20230718,161700,245969289280,7500,7500,7500,7500,0
20230718,161600,245969289280,7500,7500,7500,7500,0
20230718,161500,245969289280,7500,7500,7500,7500,0
20230718,161400,245969289280,7500,7500,7500,7500,0
20230718,161300,245969289280,7500,7500,7500,7500,0
20230718,161200,245969289280,7500,7500,7500,7500,0
20230718,161100,245969289280,7500,7500,7500,7500,0
20230718,161000,245969289280,7500,7500,7500,7500,0
20230718,160900,245969289280,7500,7500,7500,7500,0
20230718,160800,245969289280,7500,7500,7500,7500,0
20230718,160700,245969289280,7500,7500,7500,7500,0
20230718,160600,245969289280,7500,7500,7500,7500,0
20230718,160500,245969289280,7500,7500,7500,7500,0
20230718,160400,245969289280,7500,7500,7500,7500,0
20230718,160300,245969289280,7500,7500,7500,7500,0
20230718,160200,245969289280,7500,7500,7500,7500,0
20230718,160100,245969289280,7500,7500,7500,7500,108260
20230718,160000,245969289280,7500,7500,7500,7500,0
20230718,155900,245969289280,7500,7500,7500,7500,0
20230718,155800,245969289280,7500,7500,7500,7500,0
20230718,155700,245969289280,7500,7500,7500,7500,0
20230718,155600,245969289280,7500,7500,7500,7500,0
20230718,155500,245969289280,7500,7500,7500,7500,0
20230718,155400,245969289280,7500,7500,7500,7500,0
20230718,155300,245969289280,7500,7500,7500,7500,0
20230718,155200,245969289280,7500,7500,7500,7500,0
20230718,155100,245969289280,7500,7500,7500,7500,0
20230718,155000,245969289280,7500,7500,7500,7500,0
20230718,154900,245969289280,7500,7500,7500,7500,0
20230718,154800,245969289280,7500,7500,7500,7500,0
20230718,154700,245969289280,7500,7500,7500,7500,0
20230718,154600,245969289280,7500,7500,7500,7500,0
20230718,154500,245969289280,7500,7500,7500,7500,0
20230718,154400,245969289280,7500,7500,7500,7500,0
20230718,154300,245969289280,7500,7500,7500,7500,0
20230718,154200,245969289280,7500,7500,7500,7500,0
20230718,154100,245969289280,7500,7500,7500,7500,0
20230718,154000,245969289280,7500,7500,7500,7500,0
20230718,153900,245969289280,7500,7500,7500,7500,0
20230718,153800,245969289280,7500,7500,7500,7500,0
20230718,153700,245969289280,7500,7500,7500,7500,0
20230718,153600,245969289280,7500,7500,7500,7500,0
20230718,153500,245969289280,7500,7500,7500,7500,0
20230718,153400,245969289280,7500,7500,7500,7500,0
20230718,153300,245969289280,7500,7500,7500,7500,0
20230718,153200,245969289280,7500,7500,7500,7500,0
20230718,153100,245969289280,7500,7500,7500,7500,108260
20230718,153000,245969289280,7500,7500,7500,7500,108260
20230718,152900,245157339280,7430,7430,7430,7430,0
20230718,152800,245157339280,7430,7430,7430,7430,0
20230718,152700,245157339280,7430,7430,7430,7430,0
20230718,152600,245157339280,7430,7430,7430,7430,0
20230718,152500,245157339280,7430,7430,7430,7430,0
20230718,152400,245157339280,7430,7430,7430,7430,0
20230718,152300,245157339280,7430,7430,7430,7430,0
20230718,152200,245157339280,7430,7430,7430,7430,0
20230718,152100,245157339280,7430,7430,7430,7430,0
20230718,152000,245157339280,7430,7430,7430,7430,0
20230718,151900,245157339280,7430,7470,7490,7430,34675
20230718,151800,244898475630,7470,7540,7540,7470,18865
20230718,151700,244756850540,7530,7520,7550,7520,28847
20230718,151600,244539513580,7530,7480,7530,7470,22860
20230718,151500,244368178330,7480,7480,7500,7460,16307
20230718,151400,244246167820,7480,7440,7480,7430,24354
20230718,151300,244064860600,7450,7420,7450,7380,39348
20230718,151200,243773025630,7420,7440,7460,7410,48061
20230718,151100,243415985830,7440,7470,7490,7440,33214
20230718,151000,243168305930,7470,7540,7540,7470,23058
20230718,150900,242995440840,7530,7560,7560,7520,9305
20230718,150800,242925282620,7560,7530,7560,7520,19307
20230718,150700,242779620720,7530,7530,7540,7510,11630
20230718,150600,242692074970,7530,7550,7550,7510,8541
20230718,150500,242627779680,7550,7510,7550,7500,10813
20230718,150400,242546323830,7510,7500,7510,7500,6746
20230718,150300,242495715540,7510,7490,7510,7480,15277
20230718,150200,242381198450,7490,7530,7540,7480,14841
20230718,150100,242269818080,7530,7570,7570,7500,26484
20230718,150000,242070581170,7570,7580,7590,7560,8044
20230718,145900,242009626190,7580,7570,7580,7550,15747
20230718,145800,241890460900,7570,7520,7570,7500,29168
20230718,145700,241671195440,7530,7540,7560,7520,27976
20230718,145600,241460487350,7540,7550,7560,7530,17674
20230718,145500,241327232710,7540,7570,7570,7540,25332
20230718,145400,241135895150,7570,7620,7620,7560,15221
20230718,145300,241020323840,7620,7620,7650,7600,26766
20230718,145200,240816169540,7630,7650,7650,7620,19160
20230718,145100,240669861960,7650,7630,7650,7620,31537
20230718,145000,240428933470,7630,7630,7650,7610,41422
20230718,144900,240112709100,7630,7610,7630,7600,23234
20230718,144800,239935824220,7610,7570,7610,7570,14373
20230718,144700,239826778780,7580,7580,7600,7570,7184
20230718,144600,239772286790,7580,7610,7620,7580,17621
20230718,144500,239638351720,7610,7620,7630,7600,50831
20230718,144400,239251190020,7610,7560,7610,7560,44492
20230718,144300,238913434600,7570,7550,7570,7540,9663
20230718,144200,238840414200,7560,7550,7560,7550,5134
20230718,144100,238801643720,7540,7560,7570,7540,11253
20230718,144000,238716603750,7560,7550,7570,7550,5017
20230718,143900,238678649230,7550,7560,7570,7550,12773
20230718,143800,238582088980,7560,7560,7570,7550,13536
20230718,143700,238479751720,7550,7550,7560,7550,12251
20230718,143600,238387150910,7550,7550,7560,7540,19987
20230718,143500,238236203040,7540,7550,7550,7540,12979
20230718,143400,238138311350,7540,7530,7550,7520,17696
20230718,143300,238004922660,7530,7530,7540,7530,5495
20230718,143200,237963539220,7530,7530,7530,7520,3037
20230718,143100,237940671120,7530,7520,7540,7520,6693
20230718,143000,237890320740,7510,7510,7520,7510,2241
20230718,142900,237873480290,7510,7520,7530,7510,4189
20230718,142800,237841990020,7530,7520,7530,7510,2618
20230718,142700,237822305420,7530,7520,7540,7520,2338
20230718,142600,237804715190,7520,7510,7530,7500,1931
20230718,142500,237790195800,7510,7530,7540,7510,8147
20230718,142400,237728969880,7530,7530,7550,7510,7504
20230718,142300,237672425290,7520,7530,7540,7510,11259
20230718,142200,237587745720,7530,7530,7550,7530,9817
20230718,142100,237513780350,7530,7570,7580,7530,29642
20230718,142000,237289480710,7570,7540,7570,7540,30992
20230718,141900,237055286090,7550,7530,7550,7530,13737
20230718,141800,236951746430,7530,7510,7540,7500,10465
20230718,141700,236872988970,7510,7500,7520,7500,4302
20230718,141600,236840682620,7520,7480,7520,7470,10451
20230718,141500,236762303720,7470,7470,7500,7470,3822
20230718,141400,236733723220,7480,7520,7520,7480,21406
20230718,141300,236573116620,7520,7520,7540,7520,7474
20230718,141200,236516846620,7530,7530,7540,7520,9025
20230718,141100,236448901040,7540,7530,7540,7520,19007
20230718,141000,236305739970,7530,7520,7540,7520,17817
20230718,140900,236171581710,7530,7500,7530,7500,19128
20230718,140800,236027818890,7500,7510,7520,7500,4657
20230718,140700,235992850920,7520,7510,7520,7500,9522
20230718,140600,235921339410,7500,7440,7500,7430,17861
20230718,140500,235787949680,7440,7470,7470,7440,13944
20230718,140400,235684021930,7470,7480,7490,7470,7100
20230718,140300,235630921690,7480,7480,7490,7480,3476
20230718,140200,235604906780,7490,7490,7500,7480,7974
20230718,140100,235545211580,7490,7490,7500,7490,10481
20230718,140000,235466685680,7500,7490,7510,7490,9217
20230718,135900,235397524540,7500,7480,7510,7480,13462
20230718,135800,235296608370,7480,7470,7490,7470,9011
20230718,135700,235229214880,7470,7480,7500,7470,27365
20230718,135600,235024374930,7490,7460,7490,7460,14916
20230718,135500,234912852210,7470,7430,7470,7430,11707
20230718,135400,234825619120,7430,7420,7440,7420,7960
20230718,135300,234766478530,7420,7420,7430,7410,4139
20230718,135200,234735771070,7420,7390,7430,7390,16146
20230718,135100,234616153560,7390,7400,7410,7390,9708
20230718,135000,234544312650,7400,7410,7420,7400,11463
20230718,134900,234459427910,7410,7380,7430,7380,19927
20230718,134800,234312039800,7380,7430,7430,7380,51736
20230718,134700,233929225620,7430,7440,7440,7420,18636
20230718,134600,233790891100,7430,7440,7450,7430,5107
20230718,134500,233752890330,7440,7430,7460,7430,8651
20230718,134400,233688505670,7430,7440,7440,7430,6682
20230718,134300,233638852540,7430,7440,7440,7430,4546
20230718,134200,233605062090,7440,7450,7460,7440,7306
20230718,134100,233550632140,7450,7450,7470,7450,5472
20230718,134000,233509854400,7450,7430,7470,7420,9968
20230718,133900,233435753430,7430,7460,7470,7430,10203
20230718,133800,233359786570,7470,7470,7480,7460,6243
20230718,133700,233313148840,7470,7470,7480,7470,1679
20230718,133600,233300596680,7470,7450,7500,7450,16370
20230718,133500,233178287780,7450,7440,7460,7440,7497
20230718,133400,233122459610,7440,7430,7440,7420,13870
20230718,133300,233019437180,7430,7440,7450,7420,15659
20230718,133200,232902960240,7440,7480,7490,7440,11832
20230718,133100,232814668650,7480,7480,7500,7480,4246
20230718,133000,232782900310,7500,7510,7510,7480,9046
20230718,132900,232715132480,7510,7490,7510,7480,12989
20230718,132800,232617665680,7490,7490,7500,7470,11170
20230718,132700,232534014600,7500,7470,7510,7470,25366
20230718,132600,232344115050,7470,7440,7490,7430,19759
20230718,132500,232196656140,7440,7440,7450,7430,5538
20230718,132400,232155471490,7440,7430,7450,7410,13825
20230718,132300,232052754710,7430,7410,7450,7410,30891
20230718,132200,231823317940,7410,7480,7480,7400,57019
20230718,132100,231399966260,7470,7470,7490,7460,13911
20230718,132000,231296045660,7470,7420,7490,7420,30472
20230718,131900,231068924540,7420,7480,7480,7420,73967
20230718,131800,230518254500,7490,7500,7510,7480,9582
20230718,131700,230446468500,7500,7520,7530,7500,15522
20230718,131600,230329765340,7520,7530,7540,7520,6739
20230718,131500,230279048050,7540,7520,7550,7510,10550
20230718,131400,230199586800,7520,7520,7530,7490,16320
20230718,131300,230076980850,7520,7520,7530,7510,14199
20230718,131200,229970181910,7520,7490,7520,7480,30339
20230718,131100,229742622950,7490,7490,7500,7470,21194
20230718,131000,229583954360,7490,7480,7500,7450,82831
20230718,130900,228965272710,7480,7520,7520,7480,85616
20230718,130800,228323683290,7510,7550,7550,7500,28831
20230718,130700,228107016860,7550,7560,7560,7530,12660
20230718,130600,228011539460,7560,7530,7560,7520,8363
20230718,130500,227948451450,7530,7540,7540,7520,5383
20230718,130400,227907935720,7530,7520,7550,7520,21724
20230718,130300,227744276800,7530,7520,7530,7510,20442
20230718,130200,227590595460,7510,7550,7560,7510,43747
20230718,130100,227261532040,7550,7560,7580,7550,10023
20230718,130000,227185774180,7560,7580,7580,7540,14988
20230718,125900,227072571560,7560,7590,7590,7560,9034
20230718,125800,227004112400,7590,7540,7590,7530,30136
20230718,125700,226776685550,7540,7600,7610,7540,31947
20230718,125600,226535011960,7610,7570,7610,7570,13912
20230718,125500,226429486240,7570,7610,7620,7560,58402
20230718,125400,225986964890,7620,7640,7640,7610,11881
20230718,125300,225896320180,7640,7640,7650,7630,8633
20230718,125200,225830358090,7650,7640,7650,7640,4084
20230718,125100,225799145250,7640,7650,7650,7640,6752
20230718,125000,225747535450,7640,7640,7650,7630,5427
20230718,124900,225706072920,7640,7670,7670,7640,9759
20230718,124800,225631441280,7670,7670,7680,7660,12542
20230718,124700,225535239670,7670,7660,7690,7650,38531
20230718,124600,225239544510,7650,7650,7660,7640,5656
20230718,124500,225196258610,7640,7640,7650,7630,3200
20230718,124400,225171808760,7640,7630,7650,7620,4362
20230718,124300,225138504490,7630,7630,7640,7620,12804
20230718,124200,225040859930,7630,7660,7670,7630,16745
20230718,124100,224912809010,7650,7680,7680,7640,31215
20230718,124000,224673773660,7670,7660,7680,7650,26523
20230718,123900,224470287620,7660,7640,7660,7640,7719
20230718,123800,224411217540,7630,7620,7650,7620,3676
20230718,123700,224383149970,7620,7630,7640,7610,6219
20230718,123600,224335719640,7630,7640,7640,7610,15630
20230718,123500,224216592300,7640,7640,7650,7630,7917
20230718,123400,224156110480,7640,7660,7670,7630,25042
20230718,123300,223964601970,7660,7650,7660,7640,18540
20230718,123200,223822673980,7650,7660,7670,7640,26929
20230718,123100,223616534340,7650,7640,7660,7640,30416
20230718,123000,223383857630,7640,7640,7650,7620,18449
20230718,122900,223243005790,7640,7610,7640,7610,10053
20230718,122800,223166372320,7600,7580,7610,7580,8311
20230718,122700,223103267250,7590,7600,7600,7580,10621
20230718,122600,223022717920,7590,7620,7620,7590,7494
20230718,122500,222965731760,7620,7610,7620,7600,9602
20230718,122400,222892703610,7600,7620,7620,7600,6508
20230718,122300,222843216690,7610,7600,7620,7580,10229
20230718,122200,222765535360,7600,7610,7620,7580,23780
20230718,122100,222584915260,7620,7640,7640,7610,29052
20230718,122000,222363247240,7640,7620,7650,7620,38693
20230718,121900,222067758010,7630,7610,7630,7610,43371
20230718,121800,221737262600,7610,7580,7610,7570,20376
20230718,121700,221582568080,7590,7580,7590,7570,14906
20230718,121600,221469547730,7580,7560,7590,7560,27915
20230718,121500,221258048840,7560,7550,7580,7540,34460
20230718,121400,220997428070,7550,7540,7550,7530,8496
20230718,121300,220933406990,7540,7510,7550,7500,78597
20230718,121200,220343108840,7510,7540,7550,7510,36667
20230718,121100,220067326730,7540,7530,7550,7520,17706
20230718,121000,219933862380,7530,7550,7550,7520,26943
20230718,120900,219730830850,7550,7550,7560,7520,52722
20230718,120800,219333430800,7550,7550,7570,7550,16000
20230718,120700,219212508440,7550,7580,7580,7550,24767
20230718,120600,219025152580,7570,7570,7580,7560,32760
20230718,120500,218777098130,7580,7620,7620,7570,19690
20230718,120400,218627643520,7620,7630,7640,7610,10305
20230718,120300,218549038740,7620,7620,7640,7610,14938
20230718,120200,218435138330,7620,7590,7640,7590,33585
20230718,120100,218179340660,7600,7550,7600,7550,26539
20230718,120000,217978403280,7550,7560,7580,7550,52856
20230718,115900,217578718770,7580,7620,7630,7540,120088
20230718,115800,216669417410,7610,7630,7640,7610,40452
20230718,115700,216361402320,7620,7670,7680,7620,36922
20230718,115600,216079210290,7670,7670,7680,7670,11688
20230718,115500,215989558760,7670,7680,7680,7670,9734
20230718,115400,215914870070,7690,7680,7690,7680,17790
20230718,115300,215778133490,7680,7680,7690,7670,39733
20230718,115200,215472696310,7680,7660,7680,7640,21028
20230718,115100,215311672780,7660,7620,7660,7610,35244
20230718,115000,215042898860,7630,7660,7670,7620,31876
20230718,114900,214799476670,7670,7680,7690,7650,25297
20230718,114800,214605500100,7690,7670,7690,7660,16564
20230718,114700,214478324510,7670,7650,7670,7640,15691
20230718,114600,214358178240,7650,7680,7690,7630,27613
20230718,114500,214147005940,7680,7690,7690,7660,49315
20230718,114400,213768527790,7690,7670,7690,7660,24790
20230718,114300,213578358010,7660,7640,7660,7630,14872
20230718,114200,213464642820,7640,7640,7640,7610,41566
20230718,114100,213147897440,7640,7650,7660,7630,29648
20230718,114000,212921314310,7660,7650,7660,7640,51512
20230718,113900,212527151300,7650,7610,7660,7600,51284
20230718,113800,212136129830,7610,7600,7640,7590,56581
20230718,113700,211705018970,7600,7700,7720,7580,180749
20230718,113600,210325085010,7700,7670,7700,7670,27208
20230718,113500,210116009120,7670,7690,7690,7640,78750
20230718,113400,209512775960,7690,7690,7710,7680,73455
20230718,113300,208947472120,7690,7690,7690,7650,75465
20230718,113200,208368628850,7680,7780,7780,7650,280223
20230718,113100,206210895390,7770,7800,7820,7770,33622
20230718,113000,205948953320,7800,7780,7830,7770,65801
20230718,112900,205435338140,7770,7800,7800,7750,67114
20230718,112800,204913833400,7790,7820,7820,7760,117004
20230718,112700,204003255870,7820,7830,7890,7810,76146
20230718,112600,203406249120,7830,7900,7910,7750,228380
20230718,112500,201620547160,7900,7940,7950,7900,27804
20230718,112400,201400201610,7950,7940,7950,7920,14758
20230718,112300,201283016300,7940,7920,7950,7920,24040
20230718,112200,201092298880,7940,7910,7940,7880,77185
20230718,112100,200482225940,7910,7940,7960,7910,40547
20230718,112000,200160760920,7950,7960,7970,7940,27288
20230718,111900,199943575580,7950,7970,7980,7950,25550
20230718,111800,199740156690,7960,7940,7980,7920,54161
20230718,111700,199309853140,7930,7950,7950,7930,20192
20230718,111600,199149570670,7950,7940,7950,7910,29620
20230718,111500,198914624570,7940,7950,7950,7890,97083
20230718,111400,198146292980,7930,7970,7970,7930,65426
20230718,111300,197626789100,7970,7950,7970,7940,39103
20230718,111200,197315786140,7950,8000,8020,7950,65354
20230718,111100,196794497190,8000,8020,8030,7960,58207
20230718,111000,196329534570,8020,8040,8040,7980,78658
20230718,110900,195698964500,8040,8030,8060,8000,134056
20230718,110800,194621390890,8030,8020,8030,7970,101941
20230718,110700,193804926410,8020,7990,8020,7960,124792
20230718,110600,192807786670,8000,7970,8000,7940,109252
20230718,110500,191935538130,7950,7920,7970,7920,71531
20230718,110400,191366339590,7930,7920,7930,7890,58987
20230718,110300,190900082730,7920,7920,7940,7910,20896
20230718,110200,190734446330,7910,7960,7960,7900,30021
20230718,110100,190496218140,7950,7960,7960,7940,25328
20230718,110000,190294806580,7950,7910,7970,7900,84009
20230718,105900,189627323730,7910,7880,7920,7870,35814
20230718,105800,189344174270,7890,7940,7940,7870,67517
20230718,105700,188810906000,7940,7950,7950,7920,35882
20230718,105600,188526208730,7930,7930,7960,7930,32436
20230718,105500,188268642450,7940,7950,7960,7920,59751
20230718,105400,187794177970,7940,7960,7970,7930,52532
20230718,105300,187376431500,7950,7950,7980,7930,70422
20230718,105200,186816215790,7960,7910,7960,7910,50856
20230718,105100,186412660180,7920,7910,7920,7900,51803
20230718,105000,186002877230,7910,7860,7920,7860,78342
20230718,104900,185384223570,7870,7840,7890,7830,61021
20230718,104800,184904258060,7850,7870,7890,7810,110487
20230718,104700,184037173640,7870,7920,7920,7840,197539
20230718,104600,182482216710,7920,7930,7950,7900,105590
20230718,104500,181645768250,7940,7970,7980,7910,156040
20230718,104400,180407547730,7980,7950,7990,7950,30771
20230718,104300,180162154590,7950,7960,7990,7940,56350
20230718,104200,179713690580,7960,8010,8010,7940,55479
20230718,104100,179271170170,8010,8050,8060,7930,112638
20230718,104000,178371099390,8060,8010,8070,8000,95033
20230718,103900,177606697880,8010,7990,8030,7980,37278
20230718,103800,177308108860,7990,8040,8040,7980,60091
20230718,103700,176826934990,8030,7990,8050,7980,75111
20230718,103600,176224630850,8000,7970,8000,7970,46547
20230718,103500,175852692710,7970,7960,8000,7960,53622
20230718,103400,175424558220,7960,7960,7970,7920,91291
20230718,103300,174699197330,7960,8010,8030,7950,111219
20230718,103200,173810724290,8000,8020,8030,7990,65653
20230718,103100,173284547130,8020,8030,8040,7970,117106
20230718,103000,172347191390,8030,8000,8060,7990,164932
20230718,102900,171022966740,7990,7970,8000,7940,57284
20230718,102800,170566557430,7970,7970,7980,7900,114249
20230718,102700,169659566990,7970,7940,8030,7940,164465
20230718,102600,168345278520,7950,7900,7970,7900,92884
20230718,102500,167607780680,7920,7960,8050,7900,247333
20230718,102400,165633276360,7950,8010,8070,7910,377748
20230718,102300,162617639960,8010,8120,8120,8010,227647
20230718,102200,160777955310,8120,8160,8160,8080,392894
20230718,102100,157585319640,8160,8090,8170,8030,539797
20230718,102000,153209666110,8090,8000,8100,7940,437722
20230718,101900,149692111160,8010,7880,8040,7880,463602
20230718,101800,145994732200,7880,7850,7920,7840,183521
20230718,101700,144546489900,7840,7830,7860,7830,58883
20230718,101600,144084426220,7840,7820,7860,7820,64030
20230718,101500,143582257300,7820,7820,7850,7800,77904
20230718,101400,142972033450,7830,7780,7830,7770,49626
20230718,101300,142584825520,7770,7810,7830,7770,43891
20230718,101200,142242277410,7820,7800,7820,7760,51873
20230718,101100,141838162870,7800,7830,7850,7790,82288
20230718,101000,141194291500,7830,7800,7840,7800,103019
20230718,100900,140388404350,7800,7770,7810,7760,66609
20230718,100800,139868978310,7780,7770,7790,7750,66339
20230718,100700,139353508120,7770,7740,7790,7730,74725
20230718,100600,138773904780,7740,7680,7760,7630,134221
20230718,100500,137742596550,7670,7710,7710,7670,45874
20230718,100400,137389808550,7700,7690,7740,7690,52611
20230718,100300,136984548330,7690,7700,7750,7680,82519
20230718,100200,136348942950,7700,7810,7820,7670,238203
20230718,100100,134508230910,7810,7810,7850,7800,69094
20230718,100000,133967378420,7810,7760,7840,7750,97047
20230718,095900,133209830040,7770,7800,7820,7760,61478
20230718,095800,132731575130,7800,7850,7860,7770,104999
20230718,095700,131912792500,7860,7840,7860,7830,26762
20230718,095600,131702762290,7830,7840,7850,7810,31923
20230718,095500,131452682300,7840,7870,7880,7810,53317
20230718,095400,131034092040,7870,7810,7870,7780,65966
20230718,095300,130518038940,7810,7840,7850,7770,100275
20230718,095200,129734823930,7840,7840,7880,7820,46460
20230718,095100,129370209800,7840,7890,7910,7810,135932
20230718,095000,128302911350,7890,7880,7920,7860,158466
20230718,094900,127051742240,7870,7850,7910,7850,91921
20230718,094800,126326993980,7850,7810,7910,7810,203592
20230718,094700,124722257860,7820,7790,7830,7740,78994
20230718,094600,124107433320,7790,7850,7850,7730,99278
20230718,094500,123333786010,7850,7830,7870,7770,100410
20230718,094400,122548776960,7830,7850,7940,7750,272176
20230718,094300,120414005850,7870,7800,7900,7790,214969
20230718,094200,118724930290,7800,7860,7860,7780,188912
20230718,094100,117247995500,7850,7740,7870,7720,296288
20230718,094000,114932400280,7740,7690,7790,7660,132602
20230718,093900,113905321420,7680,7690,7710,7620,86450
20230718,093800,113243074730,7690,7690,7780,7670,155303
20230718,093700,112042821780,7690,7750,7760,7680,113682
20230718,093600,111165652840,7750,7680,7750,7650,200754
20230718,093500,109618562860,7700,7590,7700,7550,128833
20230718,093400,108637192070,7590,7500,7610,7480,202493
20230718,093300,107108826730,7500,7580,7640,7500,194776
20230718,093200,105636689680,7580,7670,7690,7580,129415
20230718,093100,104646005680,7670,7680,7690,7550,246465
20230718,093000,102773377450,7680,7700,7700,7610,149189
20230718,092900,101630944130,7690,7660,7750,7660,152356
20230718,092800,100456485220,7670,7750,7750,7550,269279
20230718,092700,98398133630,7750,7620,7750,7540,393866
20230718,092600,95389213710,7630,7690,7840,7600,505932
20230718,092500,91483153100,7690,8020,8060,7610,523235
20230718,092400,87375714150,8020,7980,8070,7960,184031
20230718,092300,85898620110,7970,8020,8030,7950,190694
20230718,092200,84374477560,8030,8050,8070,7990,331563
20230718,092100,81711740580,8050,7920,8070,7910,504937
20230718,092000,77670805260,7920,7830,7950,7820,253231
20230718,091900,75677026200,7830,7890,8010,7820,407376
20230718,091800,72446874620,7890,7950,7950,7860,326074
20230718,091700,69871771080,7940,7950,7990,7910,304751
20230718,091600,67449275640,7950,8000,8080,7950,323770
20230718,091500,64853281550,8000,8030,8140,7940,540089
20230718,091400,60502872180,8040,8050,8050,7960,389182
20230718,091300,57391853760,8040,7900,8100,7880,995782
20230718,091200,49407508480,7890,7690,7930,7680,918301
20230718,091100,42208820600,7690,7610,7710,7610,281844
20230718,091000,40051114700,7610,7750,7800,7580,710759
20230718,090900,34592348870,7730,7730,7750,7730,196232
20230718,090800,33075136220,7710,7710,7710,7710,0
20230718,090700,33075136220,7710,7480,7710,7460,651085
20230718,090600,28112409360,7490,7560,7630,7460,589941
20230718,090500,23655427140,7560,7400,7580,7290,616952
20230718,090400,19071213490,7360,7310,7420,7250,675830
20230718,090300,14102218260,7320,7210,7320,7160,550308
20230718,090200,10109225780,7210,7140,7230,7060,370829
20230718,090100,7459668030,7130,7010,7190,6990,463416
20230718,090000,4160474170,7010,7010,7120,7000,589895