stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183100,61388403770,7720,7720,7720,7720,103182
20230719,183000,61388403770,7720,7720,7720,7720,0
20230719,182900,61388403770,7720,7720,7720,7720,0
20230719,182800,61388403770,7720,7720,7720,7720,0
20230719,182700,61388403770,7720,7720,7720,7720,0
20230719,182600,61388403770,7720,7720,7720,7720,0
20230719,182500,61388403770,7720,7720,7720,7720,0
20230719,182400,61388403770,7720,7720,7720,7720,0
20230719,182300,61388403770,7720,7720,7720,7720,0
20230719,182200,61388403770,7720,7720,7720,7720,0
20230719,182100,61388403770,7720,7720,7720,7720,0
20230719,182000,61388403770,7720,7720,7720,7720,0
20230719,181900,61388403770,7720,7720,7720,7720,0
20230719,181800,61388403770,7720,7720,7720,7720,0
20230719,181700,61388403770,7720,7720,7720,7720,0
20230719,181600,61388403770,7720,7720,7720,7720,0
20230719,181500,61388403770,7720,7720,7720,7720,0
20230719,181400,61388403770,7720,7720,7720,7720,0
20230719,181300,61388403770,7720,7720,7720,7720,0
20230719,181200,61388403770,7720,7720,7720,7720,0
20230719,181100,61388403770,7720,7720,7720,7720,0
20230719,181000,61388403770,7720,7720,7720,7720,0
20230719,180900,61388403770,7720,7720,7720,7720,0
20230719,180800,61388403770,7720,7720,7720,7720,0
20230719,180700,61388403770,7720,7720,7720,7720,0
20230719,180600,61388403770,7720,7720,7720,7720,0
20230719,180500,61388403770,7720,7720,7720,7720,0
20230719,180400,61388403770,7720,7720,7720,7720,0
20230719,180300,61388403770,7720,7720,7720,7720,0
20230719,180200,61388403770,7720,7720,7720,7720,0
20230719,180100,61388403770,7720,7720,7720,7720,103182
20230719,180000,61388403770,7720,7720,7720,7720,0
20230719,175900,61388403770,7720,7720,7720,7720,0
20230719,175800,61388403770,7720,7720,7720,7720,0
20230719,175700,61388403770,7720,7720,7720,7720,0
20230719,175600,61388403770,7720,7720,7720,7720,0
20230719,175500,61388403770,7720,7720,7720,7720,0
20230719,175400,61388403770,7720,7720,7720,7720,0
20230719,175300,61388403770,7720,7720,7720,7720,0
20230719,175200,61388403770,7720,7720,7720,7720,0
20230719,175100,61388403770,7720,7720,7720,7720,0
20230719,175000,61388403770,7720,7720,7720,7720,0
20230719,174900,61388403770,7720,7720,7720,7720,0
20230719,174800,61388403770,7720,7720,7720,7720,0
20230719,174700,61388403770,7720,7720,7720,7720,0
20230719,174600,61388403770,7720,7720,7720,7720,0
20230719,174500,61388403770,7720,7720,7720,7720,0
20230719,174400,61388403770,7720,7720,7720,7720,0
20230719,174300,61388403770,7720,7720,7720,7720,0
20230719,174200,61388403770,7720,7720,7720,7720,0
20230719,174100,61388403770,7720,7720,7720,7720,0
20230719,174000,61388403770,7720,7720,7720,7720,0
20230719,173900,61388403770,7720,7720,7720,7720,0
20230719,173800,61388403770,7720,7720,7720,7720,0
20230719,173700,61388403770,7720,7720,7720,7720,0
20230719,173600,61388403770,7720,7720,7720,7720,0
20230719,173500,61388403770,7720,7720,7720,7720,0
20230719,173400,61388403770,7720,7720,7720,7720,0
20230719,173300,61388403770,7720,7720,7720,7720,0
20230719,173200,61388403770,7720,7720,7720,7720,0
20230719,173100,61388403770,7720,7720,7720,7720,103182
20230719,173000,61388403770,7720,7720,7720,7720,0
20230719,172900,61388403770,7720,7720,7720,7720,0
20230719,172800,61388403770,7720,7720,7720,7720,0
20230719,172700,61388403770,7720,7720,7720,7720,0
20230719,172600,61388403770,7720,7720,7720,7720,0
20230719,172500,61388403770,7720,7720,7720,7720,0
20230719,172400,61388403770,7720,7720,7720,7720,0
20230719,172300,61388403770,7720,7720,7720,7720,0
20230719,172200,61388403770,7720,7720,7720,7720,0
20230719,172100,61388403770,7720,7720,7720,7720,0
20230719,172000,61388403770,7720,7720,7720,7720,0
20230719,171900,61388403770,7720,7720,7720,7720,0
20230719,171800,61388403770,7720,7720,7720,7720,0
20230719,171700,61388403770,7720,7720,7720,7720,0
20230719,171600,61388403770,7720,7720,7720,7720,0
20230719,171500,61388403770,7720,7720,7720,7720,0
20230719,171400,61388403770,7720,7720,7720,7720,0
20230719,171300,61388403770,7720,7720,7720,7720,0
20230719,171200,61388403770,7720,7720,7720,7720,0
20230719,171100,61388403770,7720,7720,7720,7720,0
20230719,171000,61388403770,7720,7720,7720,7720,0
20230719,170900,61388403770,7720,7720,7720,7720,0
20230719,170800,61388403770,7720,7720,7720,7720,0
20230719,170700,61388403770,7720,7720,7720,7720,0
20230719,170600,61388403770,7720,7720,7720,7720,0
20230719,170500,61388403770,7720,7720,7720,7720,0
20230719,170400,61388403770,7720,7720,7720,7720,0
20230719,170300,61388403770,7720,7720,7720,7720,0
20230719,170200,61388403770,7720,7720,7720,7720,0
20230719,170100,61388403770,7720,7720,7720,7720,103182
20230719,170000,61388403770,7720,7720,7720,7720,0
20230719,165900,61388403770,7720,7720,7720,7720,0
20230719,165800,61388403770,7720,7720,7720,7720,0
20230719,165700,61388403770,7720,7720,7720,7720,0
20230719,165600,61388403770,7720,7720,7720,7720,0
20230719,165500,61388403770,7720,7720,7720,7720,0
20230719,165400,61388403770,7720,7720,7720,7720,0
20230719,165300,61388403770,7720,7720,7720,7720,0
20230719,165200,61388403770,7720,7720,7720,7720,0
20230719,165100,61388403770,7720,7720,7720,7720,0
20230719,165000,61388403770,7720,7720,7720,7720,0
20230719,164900,61388403770,7720,7720,7720,7720,0
20230719,164800,61388403770,7720,7720,7720,7720,0
20230719,164700,61388403770,7720,7720,7720,7720,0
20230719,164600,61388403770,7720,7720,7720,7720,0
20230719,164500,61388403770,7720,7720,7720,7720,0
20230719,164400,61388403770,7720,7720,7720,7720,0
20230719,164300,61388403770,7720,7720,7720,7720,0
20230719,164200,61388403770,7720,7720,7720,7720,0
20230719,164100,61388403770,7720,7720,7720,7720,0
20230719,164000,61388403770,7720,7720,7720,7720,0
20230719,163900,61388403770,7720,7720,7720,7720,0
20230719,163800,61388403770,7720,7720,7720,7720,0
20230719,163700,61388403770,7720,7720,7720,7720,0
20230719,163600,61388403770,7720,7720,7720,7720,0
20230719,163500,61388403770,7720,7720,7720,7720,0
20230719,163400,61388403770,7720,7720,7720,7720,0
20230719,163300,61388403770,7720,7720,7720,7720,0
20230719,163200,61388403770,7720,7720,7720,7720,0
20230719,163100,61388403770,7720,7720,7720,7720,103182
20230719,163000,61388403770,7720,7720,7720,7720,0
20230719,162900,61388403770,7720,7720,7720,7720,0
20230719,162800,61388403770,7720,7720,7720,7720,0
20230719,162700,61388403770,7720,7720,7720,7720,0
20230719,162600,61388403770,7720,7720,7720,7720,0
20230719,162500,61388403770,7720,7720,7720,7720,0
20230719,162400,61388403770,7720,7720,7720,7720,0
20230719,162300,61388403770,7720,7720,7720,7720,0
20230719,162200,61388403770,7720,7720,7720,7720,0
20230719,162100,61388403770,7720,7720,7720,7720,0
20230719,162000,61388403770,7720,7720,7720,7720,0
20230719,161900,61388403770,7720,7720,7720,7720,0
20230719,161800,61388403770,7720,7720,7720,7720,0
20230719,161700,61388403770,7720,7720,7720,7720,0
20230719,161600,61388403770,7720,7720,7720,7720,0
20230719,161500,61388403770,7720,7720,7720,7720,0
20230719,161400,61388403770,7720,7720,7720,7720,0
20230719,161300,61388403770,7720,7720,7720,7720,0
20230719,161200,61388403770,7720,7720,7720,7720,0
20230719,161100,61388403770,7720,7720,7720,7720,0
20230719,161000,61388403770,7720,7720,7720,7720,0
20230719,160900,61388403770,7720,7720,7720,7720,0
20230719,160800,61388403770,7720,7720,7720,7720,0
20230719,160700,61388403770,7720,7720,7720,7720,0
20230719,160600,61388403770,7720,7720,7720,7720,0
20230719,160500,61388403770,7720,7720,7720,7720,0
20230719,160400,61388403770,7720,7720,7720,7720,0
20230719,160300,61388403770,7720,7720,7720,7720,0
20230719,160200,61388403770,7720,7720,7720,7720,0
20230719,160100,61388403770,7720,7720,7720,7720,103182
20230719,160000,61388403770,7720,7720,7720,7720,0
20230719,155900,61388403770,7720,7720,7720,7720,0
20230719,155800,61388403770,7720,7720,7720,7720,0
20230719,155700,61388403770,7720,7720,7720,7720,0
20230719,155600,61388403770,7720,7720,7720,7720,0
20230719,155500,61388403770,7720,7720,7720,7720,0
20230719,155400,61388403770,7720,7720,7720,7720,0
20230719,155300,61388403770,7720,7720,7720,7720,0
20230719,155200,61388403770,7720,7720,7720,7720,0
20230719,155100,61388403770,7720,7720,7720,7720,0
20230719,155000,61388403770,7720,7720,7720,7720,0
20230719,154900,61388403770,7720,7720,7720,7720,0
20230719,154800,61388403770,7720,7720,7720,7720,0
20230719,154700,61388403770,7720,7720,7720,7720,0
20230719,154600,61388403770,7720,7720,7720,7720,0
20230719,154500,61388403770,7720,7720,7720,7720,0
20230719,154400,61388403770,7720,7720,7720,7720,0
20230719,154300,61388403770,7720,7720,7720,7720,0
20230719,154200,61388403770,7720,7720,7720,7720,0
20230719,154100,61388403770,7720,7720,7720,7720,0
20230719,154000,61388403770,7720,7720,7720,7720,0
20230719,153900,61388403770,7720,7720,7720,7720,0
20230719,153800,61388403770,7720,7720,7720,7720,0
20230719,153700,61388403770,7720,7720,7720,7720,0
20230719,153600,61388403770,7720,7720,7720,7720,0
20230719,153500,61388403770,7720,7720,7720,7720,0
20230719,153400,61388403770,7720,7720,7720,7720,0
20230719,153300,61388403770,7720,7720,7720,7720,0
20230719,153200,61388403770,7720,7720,7720,7720,0
20230719,153100,61388403770,7720,7720,7720,7720,103182
20230719,153000,61388403770,7720,7720,7720,7720,103182
20230719,152900,60591838730,7730,7730,7730,7730,0
20230719,152800,60591838730,7730,7730,7730,7730,0
20230719,152700,60591838730,7730,7730,7730,7730,0
20230719,152600,60591838730,7730,7730,7730,7730,0
20230719,152500,60591838730,7730,7730,7730,7730,0
20230719,152400,60591838730,7730,7730,7730,7730,0
20230719,152300,60591838730,7730,7730,7730,7730,0
20230719,152200,60591838730,7730,7730,7730,7730,0
20230719,152100,60591838730,7730,7730,7730,7730,0
20230719,152000,60591838730,7730,7730,7730,7730,0
20230719,151900,60591838730,7730,7750,7750,7710,20340
20230719,151800,60434645050,7730,7730,7750,7730,18501
20230719,151700,60291508510,7730,7730,7740,7720,9313
20230719,151600,60219592710,7730,7760,7770,7730,22982
20230719,151500,60041584760,7760,7770,7780,7760,17971
20230719,151400,59901985310,7770,7750,7770,7740,10760
20230719,151300,59818508520,7750,7740,7760,7730,19501
20230719,151200,59667350110,7730,7730,7740,7710,36988
20230719,151100,59381774720,7720,7720,7730,7710,5454
20230719,151000,59339695000,7730,7690,7750,7680,44863
20230719,150900,58993301480,7660,7720,7730,7660,32849
20230719,150800,58740757110,7720,7730,7730,7720,1921
20230719,150700,58725918170,7720,7730,7740,7720,15850
20230719,150600,58603368290,7730,7730,7740,7730,4348
20230719,150500,58569750010,7730,7730,7740,7730,6857
20230719,150400,58516731250,7730,7750,7760,7720,17125
20230719,150300,58384271270,7750,7740,7760,7740,4285
20230719,150200,58351073440,7750,7750,7760,7740,8141
20230719,150100,58288007010,7750,7750,7760,7740,6365
20230719,150000,58238669560,7740,7740,7750,7730,7813
20230719,145900,58178181330,7750,7770,7780,7740,9353
20230719,145800,58105600520,7770,7770,7790,7760,11295
20230719,145700,58017726530,7770,7770,7780,7750,8497
20230719,145600,57951715910,7770,7770,7770,7760,8123
20230719,145500,57888609260,7770,7730,7770,7730,15964
20230719,145400,57764896220,7740,7750,7750,7730,6382
20230719,145300,57715515100,7740,7750,7760,7740,4846
20230719,145200,57677977130,7750,7750,7760,7750,6462
20230719,145100,57627886820,7760,7740,7760,7740,4531
20230719,145000,57592767030,7750,7760,7770,7730,20602
20230719,144900,57433009940,7760,7770,7790,7760,10101
20230719,144800,57354441630,7760,7800,7800,7760,19901
20230719,144700,57199655400,7800,7800,7800,7760,34954
20230719,144600,56927638010,7800,7720,7800,7720,71473
20230719,144500,56372925220,7720,7720,7720,7710,3447
20230719,144400,56346326970,7710,7720,7730,7700,6821
20230719,144300,56293633130,7710,7680,7710,7670,13464
20230719,144200,56190159880,7690,7700,7700,7680,4556
20230719,144100,56155130750,7700,7690,7710,7690,3148
20230719,144000,56130899390,7690,7690,7700,7680,5041
20230719,143900,56092103700,7680,7710,7710,7680,12920
20230719,143800,55992720640,7720,7710,7730,7700,8240
20230719,143700,55929171310,7700,7720,7730,7700,6866
20230719,143600,55876217230,7720,7720,7730,7710,6260
20230719,143500,55827908510,7720,7710,7740,7710,1151
20230719,143400,55819022390,7710,7710,7730,7700,9701
20230719,143300,55744175730,7710,7720,7730,7700,2824
20230719,143200,55722389700,7730,7710,7740,7700,6853
20230719,143100,55669447080,7720,7720,7720,7700,4449
20230719,143000,55635145400,7720,7740,7750,7720,6263
20230719,142900,55586713330,7740,7740,7750,7740,15394
20230719,142800,55467471960,7740,7730,7740,7730,1692
20230719,142700,55454389620,7730,7730,7750,7730,4882
20230719,142600,55416606250,7730,7700,7730,7700,4221
20230719,142500,55384039800,7690,7720,7720,7690,3828
20230719,142400,55354556050,7720,7700,7730,7690,7548
20230719,142300,55296376360,7700,7690,7700,7660,15550
20230719,142200,55176976880,7690,7710,7720,7690,5506
20230719,142100,55134579710,7710,7720,7730,7700,10917
20230719,142000,55050360240,7710,7750,7750,7710,8220
20230719,141900,54986854040,7750,7740,7760,7740,4890
20230719,141800,54948993130,7740,7750,7770,7740,10287
20230719,141700,54869214410,7750,7750,7760,7740,3757
20230719,141600,54840103040,7740,7740,7760,7730,8044
20230719,141500,54777772120,7740,7720,7740,7700,3148
20230719,141400,54753475410,7710,7710,7720,7700,3619
20230719,141300,54725585250,7710,7700,7710,7700,8160
20230719,141200,54662727750,7700,7710,7720,7700,4667
20230719,141100,54626770890,7710,7730,7740,7710,10378
20230719,141000,54546630630,7730,7760,7760,7710,15698
20230719,140900,54425215470,7760,7780,7790,7750,9522
20230719,140800,54351228010,7780,7780,7790,7780,13335
20230719,140700,54247413050,7790,7740,7790,7740,21353
20230719,140600,54081609610,7750,7730,7760,7730,12839
20230719,140500,53982167680,7730,7720,7730,7720,5134
20230719,140400,53942488730,7710,7730,7730,7710,11551
20230719,140300,53853323760,7730,7750,7750,7730,2278
20230719,140200,53835702640,7730,7720,7750,7710,4790
20230719,140100,53798651550,7710,7730,7740,7710,13167
20230719,140000,53696972610,7730,7760,7770,7730,21851
20230719,135900,53527576490,7760,7780,7780,7740,41017
20230719,135800,53209071770,7780,7750,7790,7730,43986
20230719,135700,52867584380,7750,7680,7760,7670,33379
20230719,135600,52610008200,7680,7650,7690,7640,12120
20230719,135500,52517088280,7650,7670,7670,7650,3291
20230719,135400,52491900550,7670,7670,7670,7650,6997
20230719,135300,52438330020,7670,7680,7700,7670,11545
20230719,135200,52349646520,7670,7650,7680,7650,10620
20230719,135100,52268186070,7680,7670,7680,7650,11981
20230719,135000,52176322900,7670,7610,7670,7600,12057
20230719,134900,52084217500,7620,7620,7620,7600,4524
20230719,134800,52049787330,7620,7590,7620,7580,11537
20230719,134700,51962115760,7580,7590,7600,7570,19992
20230719,134600,51810586020,7600,7590,7610,7580,18529
20230719,134500,51669891030,7590,7610,7610,7590,25590
20230719,134400,51475353090,7610,7620,7620,7610,14877
20230719,134300,51362087350,7620,7640,7660,7620,8168
20230719,134200,51299701730,7660,7610,7670,7610,5796
20230719,134100,51255403930,7620,7620,7620,7610,3032
20230719,134000,51232303220,7620,7640,7640,7610,10899
20230719,133900,51149212340,7650,7650,7650,7640,6156
20230719,133800,51102146390,7650,7670,7670,7650,2319
20230719,133700,51084394590,7670,7670,7670,7650,2525
20230719,133600,51065046760,7670,7630,7680,7630,10812
20230719,133500,50982310590,7630,7630,7640,7630,5772
20230719,133400,50938265090,7640,7630,7640,7630,5716
20230719,133300,50894642660,7630,7650,7650,7630,6056
20230719,133200,50848360230,7650,7660,7660,7630,10181
20230719,133100,50770525250,7650,7670,7670,7650,8203
20230719,133000,50707697560,7670,7710,7720,7640,13644
20230719,132900,50603005950,7720,7720,7740,7720,6463
20230719,132800,50553069560,7720,7730,7750,7720,7562
20230719,132700,50494579400,7730,7740,7750,7700,12881
20230719,132600,50395080120,7750,7660,7770,7650,29485
20230719,132500,50167836360,7670,7670,7670,7650,7900
20230719,132400,50107297610,7670,7660,7680,7650,7736
20230719,132300,50047998210,7670,7640,7670,7640,12353
20230719,132200,49953435940,7640,7640,7650,7610,15518
20230719,132100,49835101220,7640,7630,7640,7620,6517
20230719,132000,49785374240,7630,7630,7640,7600,37676
20230719,131900,49498631830,7630,7650,7670,7630,11123
20230719,131800,49413610290,7660,7670,7680,7650,19328
20230719,131700,49265592480,7660,7690,7690,7640,31588
20230719,131600,49023691780,7690,7690,7700,7670,7348
20230719,131500,48967217410,7690,7670,7710,7670,16486
20230719,131400,48840457610,7680,7720,7720,7650,59068
20230719,131300,48386490630,7710,7750,7750,7710,17743
20230719,131200,48249436980,7760,7760,7770,7750,8186
20230719,131100,48185938230,7750,7730,7750,7720,10091
20230719,131000,48107897080,7730,7740,7740,7710,16186
20230719,130900,47982890320,7740,7740,7750,7730,18303
20230719,130800,47841311960,7730,7760,7770,7720,46383
20230719,130700,47482233590,7770,7820,7820,7760,41363
20230719,130600,47160083260,7830,7820,7840,7810,34074
20230719,130500,46893408880,7810,7800,7830,7780,28536
20230719,130400,46670496000,7800,7800,7810,7790,14833
20230719,130300,46554808660,7800,7800,7820,7770,18542
20230719,130200,46410328710,7800,7770,7800,7750,22761
20230719,130100,46233690250,7770,7840,7840,7770,34965
20230719,130000,45960595800,7840,7800,7840,7790,63573
20230719,125900,45463312220,7800,7770,7800,7760,20425
20230719,125800,45304225480,7770,7790,7790,7760,22350
20230719,125700,45130620240,7790,7800,7820,7780,43025
20230719,125600,44795049660,7810,7760,7810,7760,29293
20230719,125500,44566717710,7780,7770,7780,7750,22015
20230719,125400,44395859100,7780,7790,7790,7760,17737
20230719,125300,44258031240,7790,7830,7830,7770,46293
20230719,125200,43896439180,7820,7710,7830,7700,76973
20230719,125100,43296440540,7710,7700,7710,7670,25499
20230719,125000,43100296480,7700,7740,7740,7700,10235
20230719,124900,43021276650,7730,7720,7750,7710,13949
20230719,124800,42913601200,7720,7740,7740,7720,6150
20230719,124700,42866082360,7740,7720,7740,7710,7505
20230719,124600,42808083290,7720,7750,7760,7710,18989
20230719,124500,42661185000,7740,7770,7770,7740,23256
20230719,124400,42480880950,7770,7760,7800,7750,29668
20230719,124300,42249839490,7760,7820,7820,7750,43559
20230719,124200,41910753460,7810,7700,7820,7700,62939
20230719,124100,41421510510,7710,7700,7710,7690,16813
20230719,124000,41292047290,7700,7700,7710,7630,80929
20230719,123900,40671953130,7720,7720,7730,7700,39774
20230719,123800,40365213100,7720,7750,7760,7710,19173
20230719,123700,40217040550,7740,7700,7760,7700,25659
20230719,123600,40018711820,7710,7720,7740,7700,23121
20230719,123500,39840305670,7720,7750,7780,7690,68017
20230719,123400,39314021040,7750,7800,7820,7750,113593
20230719,123300,38428057450,7800,7760,7810,7750,85238
20230719,123200,37764439430,7770,7810,7810,7760,95089
20230719,123100,37024330210,7790,7670,7850,7670,240187
20230719,123000,35155770660,7680,7670,7710,7650,31580
20230719,122900,34913468100,7680,7660,7710,7650,31737
20230719,122800,34669875020,7660,7720,7730,7630,70883
20230719,122700,34125684240,7720,7690,7750,7680,74762
20230719,122600,33548458400,7690,7740,7740,7660,88909
20230719,122500,32864521470,7740,7770,7790,7710,160591
20230719,122400,31619094690,7770,7710,7800,7680,276652
20230719,122300,29475441210,7710,7640,7710,7620,164133
20230719,122200,28214427670,7650,7580,7650,7580,81026
20230719,122100,27597451700,7590,7580,7590,7560,23772
20230719,122000,27417345960,7590,7570,7590,7570,20829
20230719,121900,27259525590,7580,7570,7580,7550,9885
20230719,121800,27184690070,7570,7530,7570,7530,30921
20230719,121700,26951138350,7530,7540,7540,7530,3460
20230719,121600,26925052050,7540,7540,7550,7540,5275
20230719,121500,26885277460,7540,7540,7550,7530,8303
20230719,121400,26822675700,7540,7540,7550,7530,2282
20230719,121300,26805469640,7550,7530,7550,7520,9305
20230719,121200,26735324250,7530,7500,7530,7500,10402
20230719,121100,26657052170,7500,7500,7500,7490,1156
20230719,121000,26648386420,7500,7480,7500,7470,3382
20230719,120900,26623081590,7490,7480,7490,7480,7680
20230719,120800,26565631010,7490,7480,7490,7480,1158
20230719,120700,26556966410,7490,7490,7490,7480,795
20230719,120600,26551018130,7480,7490,7500,7480,1659
20230719,120500,26538590450,7500,7480,7500,7480,2763
20230719,120400,26517885390,7480,7480,7500,7480,3930
20230719,120300,26488467090,7480,7500,7500,7480,8714
20230719,120200,26423225730,7510,7500,7510,7490,3782
20230719,120100,26394859290,7500,7520,7530,7500,4541
20230719,120000,26360754320,7520,7540,7540,7520,3751
20230719,115900,26332495710,7550,7540,7550,7530,6287
20230719,115800,26285075810,7540,7540,7550,7530,5331
20230719,115700,26244858470,7550,7540,7550,7520,8208
20230719,115600,26182951070,7540,7520,7550,7520,9304
20230719,115500,26112817990,7520,7510,7520,7510,8093
20230719,115400,26052021210,7520,7520,7530,7510,4204
20230719,115300,26020430130,7530,7510,7530,7510,7750
20230719,115200,25962159110,7510,7520,7520,7510,2044
20230719,115100,25946797860,7510,7500,7510,7500,5224
20230719,115000,25907586070,7480,7480,7490,7470,2985
20230719,114900,25885236690,7470,7470,7490,7470,6320
20230719,114800,25837962590,7470,7460,7480,7460,1151
20230719,114700,25829370940,7460,7470,7470,7460,2852
20230719,114600,25808092150,7470,7480,7480,7470,1776
20230719,114500,25794820540,7490,7480,7500,7480,1335
20230719,114400,25784827180,7480,7500,7500,7480,2813
20230719,114300,25763768810,7500,7500,7500,7480,7486
20230719,114200,25707691070,7500,7490,7500,7480,13652
20230719,114100,25605517920,7480,7490,7500,7480,1286
20230719,114000,25595886220,7500,7470,7500,7470,8744
20230719,113900,25530446580,7460,7470,7470,7460,1669
20230719,113800,25517991080,7470,7470,7480,7460,2711
20230719,113700,25497743800,7470,7470,7480,7460,2087
20230719,113600,25482158230,7480,7480,7490,7480,531
20230719,113500,25478186190,7480,7480,7490,7480,2647
20230719,113400,25458384540,7480,7490,7490,7480,2852
20230719,113300,25437027350,7490,7480,7490,7460,8234
20230719,113200,25375493090,7480,7490,7490,7470,8987
20230719,113100,25308241010,7490,7530,7530,7490,21521
20230719,113000,25146694700,7520,7520,7530,7510,7278
20230719,112900,25091919250,7530,7530,7540,7510,9982
20230719,112800,25016838030,7540,7530,7540,7520,8903
20230719,112700,24949786980,7530,7500,7530,7500,10993
20230719,112600,24867220650,7510,7500,7520,7500,5093
20230719,112500,24828974550,7510,7510,7530,7510,4327
20230719,112400,24796444440,7510,7500,7520,7490,3158
20230719,112300,24772752580,7500,7530,7540,7490,5663
20230719,112200,24730232890,7530,7500,7540,7490,9355
20230719,112100,24659900770,7500,7500,7510,7490,5491
20230719,112000,24618722900,7510,7520,7530,7500,5449
20230719,111900,24577775430,7520,7530,7530,7510,8099
20230719,111800,24516894940,7530,7540,7550,7510,36183
20230719,111700,24243956820,7530,7490,7540,7490,22287
20230719,111600,24076452970,7490,7500,7500,7480,6557
20230719,111500,24027331660,7500,7500,7510,7490,10216
20230719,111400,23950727040,7510,7480,7510,7480,6652
20230719,111300,23900840080,7480,7510,7510,7480,8591
20230719,111200,23836478210,7510,7500,7510,7490,22591
20230719,111100,23667027590,7490,7480,7500,7460,8581
20230719,111000,23602846810,7480,7460,7490,7460,14748
20230719,110900,23492579710,7470,7440,7470,7440,3527
20230719,110800,23466282820,7430,7430,7440,7420,6244
20230719,110700,23419867320,7430,7440,7440,7430,3973
20230719,110600,23390346230,7440,7430,7440,7420,2846
20230719,110500,23369191750,7440,7430,7440,7400,5701
20230719,110400,23326878860,7430,7430,7430,7410,2149
20230719,110300,23310915080,7420,7370,7420,7370,7452
20230719,110200,23255783000,7370,7380,7380,7370,1679
20230719,110100,23243405450,7370,7380,7380,7370,2753
20230719,110000,23223100330,7380,7390,7400,7380,3139
20230719,105900,23199901150,7390,7370,7390,7370,970
20230719,105800,23192751640,7370,7380,7380,7370,5446
20230719,105700,23152585960,7380,7380,7400,7380,2636
20230719,105600,23133122590,7400,7410,7420,7380,6386
20230719,105500,23085859680,7420,7430,7440,7410,4134
20230719,105400,23055175610,7420,7410,7430,7390,2082
20230719,105300,23039739510,7410,7400,7410,7390,3464
20230719,105200,23014099890,7400,7380,7410,7380,3015
20230719,105100,22991811920,7390,7370,7390,7370,2115
20230719,105000,22976214220,7370,7360,7380,7360,9596
20230719,104900,22905493530,7360,7380,7390,7360,11643
20230719,104800,22819696970,7380,7400,7410,7380,3935
20230719,104700,22790622330,7410,7400,7410,7390,1535
20230719,104600,22779263140,7400,7410,7410,7400,1358
20230719,104500,22769211660,7410,7400,7430,7400,1215
20230719,104400,22760201760,7390,7380,7400,7370,1393
20230719,104300,22749908360,7380,7380,7380,7370,2043
20230719,104200,22734849480,7380,7390,7390,7370,7474
20230719,104100,22679723750,7390,7390,7390,7370,1931
20230719,104000,22665468120,7370,7410,7410,7370,10692
20230719,103900,22586533500,7400,7420,7420,7390,2818
20230719,103800,22565689880,7400,7400,7410,7390,8218
20230719,103700,22504922930,7390,7440,7440,7390,10413
20230719,103600,22427666280,7440,7450,7460,7430,6326
20230719,103500,22380567100,7440,7450,7460,7440,2250
20230719,103400,22363810480,7450,7400,7460,7400,10922
20230719,103300,22282734850,7400,7430,7430,7400,6478
20230719,103200,22234705340,7430,7420,7430,7400,3322
20230719,103100,22210054010,7420,7400,7430,7370,16868
20230719,103000,22085358150,7400,7410,7430,7380,7370
20230719,102900,22030828370,7410,7430,7440,7400,11865
20230719,102800,21942875840,7420,7420,7430,7410,2287
20230719,102700,21925915660,7420,7430,7450,7420,8172
20230719,102600,21865199010,7440,7400,7440,7400,13509
20230719,102500,21764981140,7400,7500,7500,7380,29871
20230719,102400,21543017860,7480,7510,7520,7480,29356
20230719,102300,21322872170,7520,7490,7520,7490,49874
20230719,102200,20948877330,7500,7480,7500,7470,29425
20230719,102100,20728549170,7480,7470,7480,7450,10153
20230719,102000,20652732240,7460,7450,7470,7450,4713
20230719,101900,20617567920,7450,7440,7470,7440,9446
20230719,101800,20547160410,7440,7450,7450,7420,7266
20230719,101700,20493133570,7450,7440,7450,7420,4772
20230719,101600,20457649590,7440,7430,7440,7420,3055
20230719,101500,20434947020,7430,7400,7430,7390,6719
20230719,101400,20385138660,7390,7390,7420,7370,6224
20230719,101300,20339143010,7380,7440,7460,7370,40094
20230719,101200,20042353050,7440,7440,7470,7430,40616
20230719,101100,19739495930,7450,7450,7460,7420,27034
20230719,101000,19538375240,7430,7420,7460,7420,33637
20230719,100900,19288025900,7420,7400,7430,7390,13924
20230719,100800,19184815980,7400,7400,7410,7380,21633
20230719,100700,19024835750,7390,7400,7420,7380,34725
20230719,100600,18767802540,7400,7360,7410,7350,17077
20230719,100500,18641708080,7360,7360,7360,7350,6553
20230719,100400,18593486020,7360,7330,7360,7330,5800
20230719,100300,18550909640,7340,7340,7350,7330,714
20230719,100200,18545669480,7350,7340,7360,7320,12831
20230719,100100,18451529840,7340,7340,7350,7320,6402
20230719,100000,18404578040,7340,7350,7360,7330,12256
20230719,095900,18314502100,7350,7320,7360,7320,13949
20230719,095800,18212053630,7310,7300,7330,7300,11387
20230719,095700,18128874910,7300,7280,7300,7280,17457
20230719,095600,18001554910,7280,7250,7300,7250,12237
20230719,095500,17912541050,7250,7270,7270,7250,2273
20230719,095400,17896035610,7270,7250,7270,7250,5710
20230719,095300,17854589240,7250,7210,7250,7200,8214
20230719,095200,17795268680,7210,7160,7210,7160,13773
20230719,095100,17696291340,7170,7160,7180,7140,18301
20230719,095000,17565297230,7170,7180,7200,7150,39161
20230719,094900,17284694760,7180,7230,7230,7180,37072
20230719,094800,17017800490,7220,7270,7280,7220,22351
20230719,094700,16855953520,7280,7290,7300,7260,13063
20230719,094600,16760978570,7300,7300,7310,7290,10361
20230719,094500,16685338740,7300,7280,7300,7280,9324
20230719,094400,16617425580,7280,7280,7290,7260,6758
20230719,094300,16568271670,7290,7260,7300,7260,17562
20230719,094200,16440383510,7260,7260,7260,7250,4612
20230719,094100,16406927230,7260,7240,7260,7230,8706
20230719,094000,16343820490,7230,7230,7240,7230,5262
20230719,093900,16305754010,7230,7220,7240,7210,13208
20230719,093800,16210308340,7220,7210,7230,7200,18224
20230719,093700,16078802610,7200,7210,7220,7200,11932
20230719,093600,15992731810,7210,7230,7230,7200,12090
20230719,093500,15905499610,7230,7210,7230,7200,17820
20230719,093400,15776867160,7210,7210,7230,7190,12128
20230719,093300,15689495600,7210,7170,7230,7160,21762
20230719,093200,15533232760,7180,7180,7200,7160,17353
20230719,093100,15408637010,7170,7170,7180,7150,38374
20230719,093000,15133890380,7170,7210,7210,7150,81285
20230719,092900,14550384980,7210,7240,7250,7200,29948
20230719,092800,14334202670,7230,7230,7250,7230,12425
20230719,092700,14244330040,7230,7260,7260,7220,24390
20230719,092600,14067830750,7250,7210,7260,7210,27271
20230719,092500,13870677390,7210,7230,7240,7210,19982
20230719,092400,13726362300,7230,7250,7250,7210,22499
20230719,092300,13563595000,7250,7280,7290,7250,33399
20230719,092200,13320972320,7280,7220,7290,7200,67479
20230719,092100,12833086100,7220,7340,7340,7210,121304
20230719,092000,11950350590,7340,7360,7360,7330,43210
20230719,091900,11632754180,7360,7360,7360,7340,16411
20230719,091800,11512094530,7360,7340,7390,7330,32295
20230719,091700,11274922790,7340,7420,7420,7340,62349
20230719,091600,10814744520,7420,7430,7450,7410,24272
20230719,091500,10634457990,7430,7390,7440,7380,30929
20230719,091400,10405448270,7400,7430,7470,7380,62472
20230719,091300,9942478820,7420,7510,7520,7420,65653
20230719,091200,9452115260,7510,7600,7610,7500,84240
20230719,091100,8817407060,7620,7630,7630,7570,96789
20230719,091000,8081838900,7630,7710,7720,7610,93556
20230719,090900,7365368300,7710,7660,7720,7650,155236
20230719,090800,6172465000,7660,7670,7680,7610,126794
20230719,090700,5202636440,7670,7580,7670,7570,118891
20230719,090600,4296977130,7600,7570,7620,7560,115195
20230719,090500,3421649020,7580,7440,7580,7410,86438
20230719,090400,2774441300,7450,7470,7490,7430,23724
20230719,090300,2597348090,7490,7450,7500,7430,34205
20230719,090200,2341906380,7450,7490,7500,7420,81152
20230719,090100,1735591070,7500,7360,7500,7350,85440
20230719,090000,1100176840,7370,7330,7380,7330,146192