stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183400,147547797375,4705,4705,4705,4705,273763
20230718,183300,147547797375,4705,4705,4705,4705,0
20230718,183200,147547797375,4705,4705,4705,4705,0
20230718,183100,147547797375,4705,4705,4705,4705,0
20230718,183000,147547797375,4705,4705,4705,4705,0
20230718,182900,147547797375,4705,4705,4705,4705,0
20230718,182800,147547797375,4705,4705,4705,4705,0
20230718,182700,147547797375,4705,4705,4705,4705,0
20230718,182600,147547797375,4705,4705,4705,4705,0
20230718,182500,147547797375,4705,4705,4705,4705,0
20230718,182400,147547797375,4705,4705,4705,4705,0
20230718,182300,147547797375,4705,4705,4705,4705,0
20230718,182200,147547797375,4705,4705,4705,4705,0
20230718,182100,147547797375,4705,4705,4705,4705,0
20230718,182000,147547797375,4705,4705,4705,4705,0
20230718,181900,147547797375,4705,4705,4705,4705,0
20230718,181800,147547797375,4705,4705,4705,4705,0
20230718,181700,147547797375,4705,4705,4705,4705,0
20230718,181600,147547797375,4705,4705,4705,4705,0
20230718,181500,147547797375,4705,4705,4705,4705,0
20230718,181400,147547797375,4705,4705,4705,4705,0
20230718,181300,147547797375,4705,4705,4705,4705,0
20230718,181200,147547797375,4705,4705,4705,4705,0
20230718,181100,147547797375,4705,4705,4705,4705,0
20230718,181000,147547797375,4705,4705,4705,4705,0
20230718,180900,147547797375,4705,4705,4705,4705,0
20230718,180800,147547797375,4705,4705,4705,4705,0
20230718,180700,147547797375,4705,4705,4705,4705,0
20230718,180600,147547797375,4705,4705,4705,4705,0
20230718,180500,147547797375,4705,4705,4705,4705,0
20230718,180400,147547797375,4705,4705,4705,4705,273763
20230718,180300,147547797375,4705,4705,4705,4705,0
20230718,180200,147547797375,4705,4705,4705,4705,0
20230718,180100,147547797375,4705,4705,4705,4705,0
20230718,180000,147547797375,4705,4705,4705,4705,0
20230718,175900,147547797375,4705,4705,4705,4705,0
20230718,175800,147547797375,4705,4705,4705,4705,0
20230718,175700,147547797375,4705,4705,4705,4705,0
20230718,175600,147547797375,4705,4705,4705,4705,0
20230718,175500,147547797375,4705,4705,4705,4705,0
20230718,175400,147547797375,4705,4705,4705,4705,0
20230718,175300,147547797375,4705,4705,4705,4705,0
20230718,175200,147547797375,4705,4705,4705,4705,0
20230718,175100,147547797375,4705,4705,4705,4705,0
20230718,175000,147547797375,4705,4705,4705,4705,0
20230718,174900,147547797375,4705,4705,4705,4705,0
20230718,174800,147547797375,4705,4705,4705,4705,0
20230718,174700,147547797375,4705,4705,4705,4705,0
20230718,174600,147547797375,4705,4705,4705,4705,0
20230718,174500,147547797375,4705,4705,4705,4705,0
20230718,174400,147547797375,4705,4705,4705,4705,0
20230718,174300,147547797375,4705,4705,4705,4705,0
20230718,174200,147547797375,4705,4705,4705,4705,0
20230718,174100,147547797375,4705,4705,4705,4705,0
20230718,174000,147547797375,4705,4705,4705,4705,0
20230718,173900,147547797375,4705,4705,4705,4705,0
20230718,173800,147547797375,4705,4705,4705,4705,0
20230718,173700,147547797375,4705,4705,4705,4705,0
20230718,173600,147547797375,4705,4705,4705,4705,0
20230718,173500,147547797375,4705,4705,4705,4705,0
20230718,173400,147547797375,4705,4705,4705,4705,273763
20230718,173300,147547797375,4705,4705,4705,4705,0
20230718,173200,147547797375,4705,4705,4705,4705,0
20230718,173100,147547797375,4705,4705,4705,4705,0
20230718,173000,147547797375,4705,4705,4705,4705,0
20230718,172900,147547797375,4705,4705,4705,4705,0
20230718,172800,147547797375,4705,4705,4705,4705,0
20230718,172700,147547797375,4705,4705,4705,4705,0
20230718,172600,147547797375,4705,4705,4705,4705,0
20230718,172500,147547797375,4705,4705,4705,4705,0
20230718,172400,147547797375,4705,4705,4705,4705,0
20230718,172300,147547797375,4705,4705,4705,4705,0
20230718,172200,147547797375,4705,4705,4705,4705,0
20230718,172100,147547797375,4705,4705,4705,4705,0
20230718,172000,147547797375,4705,4705,4705,4705,0
20230718,171900,147547797375,4705,4705,4705,4705,0
20230718,171800,147547797375,4705,4705,4705,4705,0
20230718,171700,147547797375,4705,4705,4705,4705,0
20230718,171600,147547797375,4705,4705,4705,4705,0
20230718,171500,147547797375,4705,4705,4705,4705,0
20230718,171400,147547797375,4705,4705,4705,4705,0
20230718,171300,147547797375,4705,4705,4705,4705,0
20230718,171200,147547797375,4705,4705,4705,4705,0
20230718,171100,147547797375,4705,4705,4705,4705,0
20230718,171000,147547797375,4705,4705,4705,4705,0
20230718,170900,147547797375,4705,4705,4705,4705,0
20230718,170800,147547797375,4705,4705,4705,4705,0
20230718,170700,147547797375,4705,4705,4705,4705,0
20230718,170600,147547797375,4705,4705,4705,4705,0
20230718,170500,147547797375,4705,4705,4705,4705,0
20230718,170400,147547797375,4705,4705,4705,4705,273763
20230718,170300,147547797375,4705,4705,4705,4705,0
20230718,170200,147547797375,4705,4705,4705,4705,0
20230718,170100,147547797375,4705,4705,4705,4705,0
20230718,170000,147547797375,4705,4705,4705,4705,0
20230718,165900,147547797375,4705,4705,4705,4705,0
20230718,165800,147547797375,4705,4705,4705,4705,0
20230718,165700,147547797375,4705,4705,4705,4705,0
20230718,165600,147547797375,4705,4705,4705,4705,0
20230718,165500,147547797375,4705,4705,4705,4705,0
20230718,165400,147547797375,4705,4705,4705,4705,0
20230718,165300,147547797375,4705,4705,4705,4705,0
20230718,165200,147547797375,4705,4705,4705,4705,0
20230718,165100,147547797375,4705,4705,4705,4705,0
20230718,165000,147547797375,4705,4705,4705,4705,0
20230718,164900,147547797375,4705,4705,4705,4705,0
20230718,164800,147547797375,4705,4705,4705,4705,0
20230718,164700,147547797375,4705,4705,4705,4705,0
20230718,164600,147547797375,4705,4705,4705,4705,0
20230718,164500,147547797375,4705,4705,4705,4705,0
20230718,164400,147547797375,4705,4705,4705,4705,0
20230718,164300,147547797375,4705,4705,4705,4705,0
20230718,164200,147547797375,4705,4705,4705,4705,0
20230718,164100,147547797375,4705,4705,4705,4705,0
20230718,164000,147547797375,4705,4705,4705,4705,0
20230718,163900,147547797375,4705,4705,4705,4705,0
20230718,163800,147547797375,4705,4705,4705,4705,0
20230718,163700,147547797375,4705,4705,4705,4705,0
20230718,163600,147547797375,4705,4705,4705,4705,0
20230718,163500,147547797375,4705,4705,4705,4705,0
20230718,163400,147547797375,4705,4705,4705,4705,273763
20230718,163300,147547797375,4705,4705,4705,4705,0
20230718,163200,147547797375,4705,4705,4705,4705,0
20230718,163100,147547797375,4705,4705,4705,4705,0
20230718,163000,147547797375,4705,4705,4705,4705,0
20230718,162900,147547797375,4705,4705,4705,4705,0
20230718,162800,147547797375,4705,4705,4705,4705,0
20230718,162700,147547797375,4705,4705,4705,4705,0
20230718,162600,147547797375,4705,4705,4705,4705,0
20230718,162500,147547797375,4705,4705,4705,4705,0
20230718,162400,147547797375,4705,4705,4705,4705,0
20230718,162300,147547797375,4705,4705,4705,4705,0
20230718,162200,147547797375,4705,4705,4705,4705,0
20230718,162100,147547797375,4705,4705,4705,4705,0
20230718,162000,147547797375,4705,4705,4705,4705,0
20230718,161900,147547797375,4705,4705,4705,4705,0
20230718,161800,147547797375,4705,4705,4705,4705,0
20230718,161700,147547797375,4705,4705,4705,4705,0
20230718,161600,147547797375,4705,4705,4705,4705,0
20230718,161500,147547797375,4705,4705,4705,4705,0
20230718,161400,147547797375,4705,4705,4705,4705,0
20230718,161300,147547797375,4705,4705,4705,4705,0
20230718,161200,147547797375,4705,4705,4705,4705,0
20230718,161100,147547797375,4705,4705,4705,4705,0
20230718,161000,147547797375,4705,4705,4705,4705,0
20230718,160900,147547797375,4705,4705,4705,4705,0
20230718,160800,147547797375,4705,4705,4705,4705,0
20230718,160700,147547797375,4705,4705,4705,4705,0
20230718,160600,147547797375,4705,4705,4705,4705,0
20230718,160500,147547797375,4705,4705,4705,4705,0
20230718,160400,147547797375,4705,4705,4705,4705,273763
20230718,160300,147547797375,4705,4705,4705,4705,0
20230718,160200,147547797375,4705,4705,4705,4705,0
20230718,160100,147547797375,4705,4705,4705,4705,0
20230718,160000,147547797375,4705,4705,4705,4705,0
20230718,155900,147547797375,4705,4705,4705,4705,0
20230718,155800,147547797375,4705,4705,4705,4705,0
20230718,155700,147547797375,4705,4705,4705,4705,0
20230718,155600,147547797375,4705,4705,4705,4705,0
20230718,155500,147547797375,4705,4705,4705,4705,0
20230718,155400,147547797375,4705,4705,4705,4705,0
20230718,155300,147547797375,4705,4705,4705,4705,0
20230718,155200,147547797375,4705,4705,4705,4705,0
20230718,155100,147547797375,4705,4705,4705,4705,0
20230718,155000,147547797375,4705,4705,4705,4705,0
20230718,154900,147547797375,4705,4705,4705,4705,0
20230718,154800,147547797375,4705,4705,4705,4705,0
20230718,154700,147547797375,4705,4705,4705,4705,0
20230718,154600,147547797375,4705,4705,4705,4705,0
20230718,154500,147547797375,4705,4705,4705,4705,0
20230718,154400,147547797375,4705,4705,4705,4705,0
20230718,154300,147547797375,4705,4705,4705,4705,0
20230718,154200,147547797375,4705,4705,4705,4705,0
20230718,154100,147547797375,4705,4705,4705,4705,0
20230718,154000,147547797375,4705,4705,4705,4705,0
20230718,153900,147547797375,4705,4705,4705,4705,0
20230718,153800,147547797375,4705,4705,4705,4705,0
20230718,153700,147547797375,4705,4705,4705,4705,0
20230718,153600,147547797375,4705,4705,4705,4705,0
20230718,153500,147547797375,4705,4705,4705,4705,0
20230718,153400,147547797375,4705,4705,4705,4705,273763
20230718,153300,147547797375,4705,4705,4705,4705,0
20230718,153200,147547797375,4705,4705,4705,4705,0
20230718,153100,147547797375,4705,4705,4705,4705,0
20230718,153000,147547797375,4705,4705,4705,4705,273763
20230718,152900,146259742460,4705,4705,4705,4705,0
20230718,152800,146259742460,4705,4705,4705,4705,0
20230718,152700,146259742460,4705,4705,4705,4705,0
20230718,152600,146259742460,4705,4705,4705,4705,0
20230718,152500,146259742460,4705,4705,4705,4705,0
20230718,152400,146259742460,4705,4705,4705,4705,0
20230718,152300,146259742460,4705,4705,4705,4705,0
20230718,152200,146259742460,4705,4705,4705,4705,0
20230718,152100,146259742460,4705,4705,4705,4705,0
20230718,152000,146259742460,4705,4705,4705,4705,0
20230718,151900,146259742460,4705,4690,4705,4685,179493
20230718,151800,145416630430,4690,4695,4695,4680,230989
20230718,151700,144333759915,4695,4700,4705,4690,350165
20230718,151600,142688244455,4705,4700,4705,4700,88405
20230718,151500,142272644975,4700,4705,4710,4700,92298
20230718,151400,141838360945,4710,4710,4710,4700,54753
20230718,151300,141580770450,4705,4710,4710,4700,46594
20230718,151200,141361537900,4710,4705,4710,4700,54748
20230718,151100,141103942955,4705,4705,4710,4700,70690
20230718,151000,140771356545,4710,4705,4710,4700,96255
20230718,150900,140318432700,4710,4710,4710,4705,63854
20230718,150800,140017867480,4710,4705,4710,4700,87412
20230718,150700,139606741370,4705,4705,4710,4700,125665
20230718,150600,139015784055,4705,4715,4715,4705,189242
20230718,150500,138125050415,4710,4715,4715,4710,32402
20230718,150400,137972384725,4715,4710,4715,4705,49877
20230718,150300,137737505705,4710,4715,4715,4705,49202
20230718,150200,137505729805,4715,4715,4715,4710,38407
20230718,150100,137324792825,4710,4715,4720,4710,53680
20230718,150000,137071824105,4715,4715,4715,4710,40721
20230718,145900,136879863575,4715,4710,4715,4705,72005
20230718,145800,136540787460,4710,4710,4710,4705,71370
20230718,145700,136204924140,4705,4710,4715,4705,113838
20230718,145600,135668788685,4710,4710,4715,4710,66775
20230718,145500,135354205355,4715,4720,4720,4710,74829
20230718,145400,135001422230,4720,4725,4725,4715,67834
20230718,145300,134681244660,4725,4735,4735,4720,77690
20230718,145200,134313934340,4730,4730,4735,4725,29553
20230718,145100,134174127315,4725,4730,4735,4725,27695
20230718,145000,134043113435,4730,4735,4735,4725,39267
20230718,144900,133857396270,4735,4735,4735,4725,35700
20230718,144800,133688527455,4730,4730,4735,4725,65148
20230718,144700,133380454185,4725,4730,4730,4720,13862
20230718,144600,133314956755,4730,4720,4730,4715,36679
20230718,144500,133141853840,4720,4725,4730,4720,60190
20230718,144400,132857649460,4725,4725,4730,4720,27130
20230718,144300,132729447130,4725,4730,4730,4725,30822
20230718,144200,132583779315,4725,4725,4730,4725,10755
20230718,144100,132532926210,4725,4730,4735,4725,24716
20230718,144000,132416030295,4730,4720,4735,4720,49922
20230718,143900,132180069320,4720,4720,4725,4715,23127
20230718,143800,132070902825,4725,4725,4730,4720,41705
20230718,143700,131874039575,4725,4730,4730,4720,24304
20230718,143600,131759199505,4730,4730,4730,4725,26573
20230718,143500,131633628255,4725,4735,4735,4725,36131
20230718,143400,131462735585,4735,4735,4735,4730,54611
20230718,143300,131204237025,4735,4735,4740,4730,57981
20230718,143200,130929719690,4740,4740,4745,4735,19933
20230718,143100,130835267320,4740,4735,4745,4735,17289
20230718,143000,130753328840,4735,4740,4745,4735,23080
20230718,142900,130643947960,4735,4740,4745,4735,41985
20230718,142800,130445069720,4735,4735,4740,4730,16081
20230718,142700,130368925965,4730,4730,4735,4730,37194
20230718,142600,130192939170,4730,4740,4745,4730,36722
20230718,142500,130019029275,4740,4740,4745,4735,29968
20230718,142400,129876926550,4740,4745,4750,4735,68062
20230718,142300,129554088570,4750,4735,4750,4730,60590
20230718,142200,129266783565,4735,4730,4735,4725,57056
20230718,142100,128996923295,4730,4725,4730,4720,20396
20230718,142000,128900553750,4725,4720,4725,4720,32636
20230718,141900,128746446430,4720,4715,4725,4710,64750
20230718,141800,128440878315,4715,4710,4715,4710,36780
20230718,141700,128267587555,4715,4715,4715,4710,30724
20230718,141600,128122807930,4715,4710,4715,4710,33259
20230718,141500,127966108115,4710,4710,4715,4705,72155
20230718,141400,127626221885,4710,4710,4715,4710,42108
20230718,141300,127427849865,4715,4715,4715,4710,24246
20230718,141200,127313576470,4715,4715,4720,4710,19592
20230718,141100,127221197110,4720,4715,4720,4710,25763
20230718,141000,127099720820,4715,4715,4720,4710,49353
20230718,140900,126866984660,4720,4705,4720,4705,66632
20230718,140800,126553075430,4705,4710,4710,4705,43200
20230718,140700,126349775610,4710,4715,4715,4705,54659
20230718,140600,126092336195,4715,4725,4725,4710,38049
20230718,140500,125912868075,4720,4710,4725,4710,37072
20230718,140400,125737992865,4710,4710,4715,4710,27066
20230718,140300,125610446185,4710,4710,4715,4705,30166
20230718,140200,125468384700,4710,4730,4735,4705,112683
20230718,140100,124936578860,4725,4720,4730,4720,65813
20230718,140000,124625522455,4725,4705,4725,4700,221417
20230718,135900,123583141205,4705,4705,4705,4700,146547
20230718,135800,122894073175,4705,4705,4715,4700,183047
20230718,135700,122032903500,4710,4715,4715,4705,89086
20230718,135600,121613303775,4715,4720,4720,4710,71981
20230718,135500,121273977745,4720,4725,4725,4715,59711
20230718,135400,120992101835,4725,4725,4730,4720,65695
20230718,135300,120681644645,4730,4715,4730,4710,124926
20230718,135200,120092590400,4710,4725,4725,4710,90764
20230718,135100,119664463670,4720,4735,4735,4715,156101
20230718,135000,118927356575,4735,4735,4735,4725,47603
20230718,134900,118702167915,4730,4725,4735,4725,62184
20230718,134800,118408235730,4730,4730,4735,4725,84781
20230718,134700,118007325465,4735,4735,4740,4730,77277
20230718,134600,117641643725,4735,4740,4740,4735,64521
20230718,134500,117336043920,4740,4745,4750,4735,42575
20230718,134400,117134171270,4750,4750,4755,4735,109973
20230718,134300,116612450070,4750,4755,4755,4745,17981
20230718,134200,116527034470,4755,4755,4760,4750,67382
20230718,134100,116206808455,4755,4755,4760,4755,23598
20230718,134000,116094554365,4755,4755,4760,4750,51964
20230718,133900,115847443010,4760,4775,4775,4760,56207
20230718,133800,115579736990,4770,4775,4775,4765,70263
20230718,133700,115244636980,4770,4780,4785,4770,36134
20230718,133600,115072080925,4780,4800,4800,4775,152089
20230718,133500,114343175865,4800,4795,4800,4790,120470
20230718,133400,113765212655,4795,4780,4800,4775,154669
20230718,133300,113024213440,4785,4775,4785,4770,60702
20230718,133200,112734170310,4770,4760,4775,4760,46403
20230718,133100,112512809420,4765,4755,4765,4755,33149
20230718,133000,112355014710,4760,4760,4760,4755,49898
20230718,132900,112117572035,4755,4750,4760,4750,25501
20230718,132800,111996383225,4750,4750,4755,4745,63275
20230718,132700,111695747350,4750,4745,4755,4745,46892
20230718,132600,111473089100,4745,4750,4755,4745,25395
20230718,132500,111352440925,4755,4735,4755,4730,101836
20230718,132400,110869827150,4730,4740,4740,4730,43403
20230718,132300,110664305270,4735,4740,4745,4735,40979
20230718,132200,110470157760,4740,4750,4750,4740,35299
20230718,132100,110302754780,4750,4760,4760,4745,35368
20230718,132000,110134676385,4760,4765,4765,4755,42593
20230718,131900,109931912575,4765,4760,4765,4755,30451
20230718,131800,109786924665,4760,4750,4770,4750,95646
20230718,131700,109331475970,4750,4735,4755,4720,237071
20230718,131600,108210188735,4735,4740,4745,4730,95983
20230718,131500,107755465635,4745,4750,4755,4735,142739
20230718,131400,107078303680,4750,4755,4755,4750,39994
20230718,131300,106888296735,4755,4770,4775,4750,116896
20230718,131200,106332117410,4770,4775,4775,4770,23515
20230718,131100,106219897935,4770,4775,4780,4770,27419
20230718,131000,106089020800,4775,4780,4785,4775,38948
20230718,130900,105902905935,4785,4785,4785,4775,51462
20230718,130800,105656873865,4780,4785,4790,4775,54307
20230718,130700,105397188115,4780,4745,4790,4740,232784
20230718,130600,104287712195,4745,4755,4755,4740,363234
20230718,130500,102562713840,4750,4765,4765,4750,223300
20230718,130400,101500866160,4765,4770,4775,4760,109067
20230718,130300,100981248355,4775,4780,4785,4770,235908
20230718,130200,99854669570,4785,4790,4790,4780,166802
20230718,130100,99056972980,4785,4795,4795,4785,208783
20230718,130000,98057311215,4790,4795,4795,4790,36896
20230718,125900,97880543215,4795,4795,4795,4790,25710
20230718,125800,97757364000,4795,4790,4800,4790,35575
20230718,125700,97586828230,4790,4800,4800,4790,37943
20230718,125600,97404864050,4800,4795,4800,4790,69381
20230718,125500,97072249240,4795,4795,4800,4795,61328
20230718,125400,96778167050,4800,4800,4800,4795,33435
20230718,125300,96617838835,4795,4790,4800,4790,54388
20230718,125200,96357122465,4795,4800,4800,4790,114767
20230718,125100,95807253715,4800,4795,4800,4790,109919
20230718,125000,95279981090,4795,4795,4795,4790,90725
20230718,124900,94845197290,4795,4800,4805,4795,462496
20230718,124800,92625608885,4805,4805,4805,4800,13561
20230718,124700,92560496900,4800,4805,4805,4800,41197
20230718,124600,92362656150,4805,4805,4810,4805,179770
20230718,124500,91498835595,4805,4810,4810,4805,23654
20230718,124400,91385134625,4810,4810,4810,4805,15848
20230718,124300,91308969915,4810,4810,4810,4805,12957
20230718,124200,91246700530,4810,4810,4810,4805,20574
20230718,124100,91147756795,4805,4815,4815,4805,65079
20230718,124000,90834760705,4815,4810,4815,4810,22776
20230718,123900,90725199675,4810,4810,4815,4810,8542
20230718,123800,90684091345,4810,4810,4815,4810,22778
20230718,123700,90574512380,4815,4810,4815,4810,21506
20230718,123600,90471055005,4815,4815,4820,4810,36698
20230718,123500,90294343965,4820,4820,4820,4815,13115
20230718,123400,90231176640,4820,4820,4825,4815,30132
20230718,123300,90085874060,4815,4815,4820,4815,28053
20230718,123200,89950711425,4820,4815,4820,4815,11800
20230718,123100,89893869485,4820,4815,4820,4815,13083
20230718,123000,89830833005,4820,4815,4820,4810,25907
20230718,122900,89706137800,4810,4805,4815,4805,33514
20230718,122800,89544973550,4810,4810,4810,4805,18842
20230718,122700,89454379395,4810,4810,4810,4805,27490
20230718,122600,89322216030,4805,4810,4810,4805,14608
20230718,122500,89252003050,4810,4805,4810,4805,19325
20230718,122400,89159129585,4810,4810,4810,4805,23104
20230718,122300,89048068565,4810,4810,4815,4805,99703
20230718,122200,88568582660,4810,4815,4815,4810,25166
20230718,122100,88447510470,4810,4810,4815,4810,37618
20230718,122000,88266561025,4815,4815,4820,4810,55821
20230718,121900,87997993155,4815,4815,4815,4810,10963
20230718,121800,87945220170,4815,4815,4820,4810,28324
20230718,121700,87808848775,4815,4815,4820,4810,12132
20230718,121600,87750431325,4815,4815,4820,4810,27455
20230718,121500,87618315705,4815,4815,4820,4810,63330
20230718,121400,87313379605,4815,4820,4825,4815,27263
20230718,121300,87182062765,4820,4825,4825,4820,30925
20230718,121200,87032981230,4825,4825,4830,4820,23936
20230718,121100,86917517095,4830,4830,4830,4825,10663
20230718,121000,86866033945,4830,4825,4830,4825,8357
20230718,120900,86825686335,4830,4825,4830,4825,3663
20230718,120800,86808007725,4825,4830,4830,4825,17446
20230718,120700,86723800715,4830,4830,4830,4825,13285
20230718,120600,86659689350,4830,4825,4830,4825,9989
20230718,120500,86611491245,4825,4825,4830,4825,10116
20230718,120400,86562668505,4825,4825,4830,4820,25986
20230718,120300,86437293190,4825,4820,4825,4820,8200
20230718,120200,86397731855,4820,4820,4825,4820,22880
20230718,120100,86287399240,4825,4820,4825,4815,27496
20230718,120000,86154874490,4815,4820,4820,4815,19063
20230718,115900,86063020225,4815,4820,4820,4815,23987
20230718,115800,85947505295,4820,4820,4820,4815,29197
20230718,115700,85806910365,4820,4820,4820,4815,8502
20230718,115600,85765949025,4820,4820,4825,4820,24620
20230718,115500,85647267460,4820,4820,4825,4820,24338
20230718,115400,85529956265,4820,4815,4825,4815,25861
20230718,115300,85405306730,4820,4820,4825,4815,22231
20230718,115200,85298176560,4815,4820,4820,4815,27088
20230718,115100,85167686145,4815,4820,4820,4815,17941
20230718,115000,85081281680,4820,4820,4820,4815,45953
20230718,114900,84859986870,4820,4825,4825,4815,52651
20230718,114800,84606286615,4825,4820,4830,4820,16357
20230718,114700,84527375365,4820,4830,4830,4820,20635
20230718,114600,84427824605,4830,4830,4835,4820,23838
20230718,114500,84312776580,4830,4835,4835,4825,27742
20230718,114400,84178809035,4830,4840,4840,4830,9893
20230718,114300,84130991615,4835,4835,4840,4835,7863
20230718,114200,84092955105,4835,4830,4840,4830,13800
20230718,114100,84026271675,4835,4830,4840,4825,27457
20230718,114000,83893598950,4825,4830,4830,4825,12908
20230718,113900,83831285960,4825,4815,4830,4815,31799
20230718,113800,83677885120,4820,4825,4830,4815,82164
20230718,113700,83281651430,4825,4820,4825,4820,21673
20230718,113600,83177176705,4825,4820,4825,4820,23100
20230718,113500,83065802245,4820,4825,4825,4820,12773
20230718,113400,83004205790,4825,4825,4830,4820,26599
20230718,113300,82875918695,4825,4825,4830,4820,10441
20230718,113200,82825544755,4825,4820,4830,4820,19766
20230718,113100,82730231555,4825,4825,4830,4820,12335
20230718,113000,82670690670,4825,4825,4830,4820,28378
20230718,112900,82533793815,4825,4830,4830,4825,16691
20230718,112800,82453248935,4830,4820,4830,4820,31310
20230718,112700,82302175095,4820,4825,4825,4820,16019
20230718,112600,82224954660,4820,4830,4830,4820,42585
20230718,112500,82019459450,4830,4835,4835,4825,46299
20230718,112400,81795813975,4835,4835,4835,4830,9670
20230718,112300,81749088390,4835,4840,4840,4830,26376
20230718,112200,81621553185,4840,4840,4845,4835,10628
20230718,112100,81570114955,4840,4845,4845,4840,13466
20230718,112000,81504928160,4845,4840,4845,4835,38855
20230718,111900,81316935660,4840,4840,4845,4835,24381
20230718,111800,81198932050,4845,4845,4855,4840,40590
20230718,111700,81002190065,4850,4835,4855,4835,54160
20230718,111600,80739800700,4840,4830,4840,4830,13134
20230718,111500,80676317700,4835,4830,4840,4825,23597
20230718,111400,80562295555,4840,4840,4845,4830,48037
20230718,111300,80329870440,4845,4825,4845,4820,70739
20230718,111200,79988185975,4820,4825,4825,4820,32848
20230718,111100,79829833380,4820,4820,4825,4815,46434
20230718,111000,79606040515,4815,4815,4820,4815,49912
20230718,110900,79365637470,4815,4825,4825,4815,46204
20230718,110800,79142939010,4825,4825,4830,4820,43668
20230718,110700,78932312510,4825,4830,4830,4825,16755
20230718,110600,78851456215,4830,4825,4830,4820,43185
20230718,110500,78643144610,4825,4820,4825,4820,45525
20230718,110400,78423706070,4825,4830,4830,4820,40560
20230718,110300,78228000845,4830,4830,4830,4825,22881
20230718,110200,78117570155,4830,4825,4830,4820,34367
20230718,110100,77951785060,4820,4830,4835,4820,46177
20230718,110000,77728850480,4830,4830,4835,4830,20733
20230718,105900,77628672805,4835,4830,4835,4825,22002
20230718,105800,77522449700,4825,4825,4835,4825,23652
20230718,105700,77408251380,4830,4825,4830,4820,38297
20230718,105600,77223481215,4825,4835,4835,4820,68232
20230718,105500,76894143425,4835,4820,4835,4820,50380
20230718,105400,76651033780,4825,4830,4830,4820,48129
20230718,105300,76418771905,4830,4835,4840,4825,40857
20230718,105200,76221423775,4835,4835,4840,4830,53252
20230718,105100,75964115565,4840,4835,4840,4830,24735
20230718,105000,75844532980,4840,4835,4840,4835,28297
20230718,104900,75707705610,4840,4845,4845,4835,59732
20230718,104800,75418588310,4845,4845,4850,4840,35467
20230718,104700,75246785915,4850,4845,4850,4845,11697
20230718,104600,75190073555,4850,4855,4855,4845,20910
20230718,104500,75088673895,4855,4855,4860,4845,26289
20230718,104400,74961138160,4855,4860,4860,4850,14092
20230718,104300,74892733560,4860,4855,4860,4850,22897
20230718,104200,74781506205,4855,4845,4855,4840,65814
20230718,104100,74462399730,4845,4855,4855,4840,54508
20230718,104000,74198243915,4855,4860,4860,4850,31099
20230718,103900,74047284950,4855,4860,4865,4855,19933
20230718,103800,73950429885,4855,4875,4875,4845,135747
20230718,103700,73291207880,4875,4875,4875,4865,80695
20230718,103600,72898052330,4875,4870,4875,4865,27448
20230718,103500,72764363425,4870,4865,4870,4860,45459
20230718,103400,72543058555,4865,4860,4870,4855,78617
20230718,103300,72160801015,4860,4875,4875,4850,143837
20230718,103200,71460986925,4875,4875,4885,4870,89664
20230718,103100,71023688965,4875,4875,4885,4870,102510
20230718,103000,70523650800,4875,4865,4880,4860,152873
20230718,102900,69779113370,4865,4860,4865,4850,50110
20230718,102800,69535628985,4865,4855,4865,4850,40873
20230718,102700,69337117825,4850,4845,4850,4840,55789
20230718,102600,69066682750,4845,4850,4850,4845,21243
20230718,102500,68963747885,4845,4840,4850,4840,53291
20230718,102400,68705679735,4845,4845,4850,4840,24148
20230718,102300,68588714300,4845,4840,4850,4840,28216
20230718,102200,68452023495,4845,4850,4850,4835,56046
20230718,102100,68180653450,4850,4860,4860,4845,74442
20230718,102000,67819489660,4860,4840,4865,4840,163858
20230718,101900,67024099375,4840,4820,4850,4820,114069
20230718,101800,66472374140,4820,4825,4830,4820,37884
20230718,101700,66289689880,4830,4825,4830,4820,36891
20230718,101600,66111662570,4825,4830,4830,4820,34650
20230718,101500,65944444695,4830,4835,4840,4825,35098
20230718,101400,65774821690,4840,4830,4840,4830,30992
20230718,101300,65624979675,4835,4845,4850,4825,56162
20230718,101200,65353281350,4845,4845,4850,4840,60921
20230718,101100,65058021795,4845,4825,4850,4820,201429
20230718,101000,64083277355,4820,4810,4825,4805,66071
20230718,100900,63765343845,4805,4805,4810,4805,42282
20230718,100800,63562126325,4805,4810,4810,4805,55077
20230718,100700,63297398595,4805,4805,4815,4805,51029
20230718,100600,63052023180,4810,4815,4815,4805,71477
20230718,100500,62708192945,4810,4805,4815,4805,46853
20230718,100400,62482838680,4810,4805,4810,4805,46293
20230718,100300,62260274210,4805,4810,4810,4805,45941
20230718,100200,62039409635,4810,4820,4820,4805,60643
20230718,100100,61747751135,4815,4830,4835,4810,78711
20230718,100000,61368354610,4835,4835,4840,4830,105271
20230718,095900,60859466475,4835,4830,4840,4830,54984
20230718,095800,60593622175,4830,4820,4835,4820,54543
20230718,095700,60330310270,4820,4820,4830,4815,57463
20230718,095600,60053433135,4815,4815,4820,4810,31277
20230718,095500,59902846795,4810,4810,4815,4805,36058
20230718,095400,59729408780,4815,4815,4815,4805,59566
20230718,095300,59442972135,4815,4825,4830,4810,59562
20230718,095200,59155908450,4825,4790,4830,4790,222949
20230718,095100,58084377585,4790,4800,4800,4790,183113
20230718,095000,57206908035,4795,4800,4805,4795,255740
20230718,094900,55979617875,4800,4805,4805,4800,168535
20230718,094800,55170597090,4805,4805,4810,4800,122434
20230718,094700,54582458450,4805,4815,4815,4805,88819
20230718,094600,54155270105,4815,4820,4820,4810,64815
20230718,094500,53843138485,4820,4830,4830,4820,76333
20230718,094400,53475011640,4830,4810,4830,4805,93665
20230718,094300,53023620830,4810,4805,4810,4800,246700
20230718,094200,51837771660,4810,4820,4825,4805,187844
20230718,094100,50933702405,4825,4825,4830,4820,150941
20230718,094000,50205663980,4830,4845,4850,4825,119850
20230718,093900,49626129490,4845,4850,4850,4845,42122
20230718,093800,49422021345,4845,4835,4850,4830,91569
20230718,093700,48978931730,4835,4840,4840,4830,132916
20230718,093600,48336593175,4835,4845,4845,4835,138016
20230718,093500,47668526280,4850,4845,4850,4845,63811
20230718,093400,47359259335,4845,4845,4860,4845,72037
20230718,093300,47010012215,4850,4845,4865,4845,64301
20230718,093200,46698079675,4845,4880,4880,4840,87980
20230718,093100,46270625345,4875,4875,4880,4870,110477
20230718,093000,45731838020,4870,4835,4880,4825,257553
20230718,092900,44484252490,4835,4840,4845,4830,95665
20230718,092800,44021483290,4840,4845,4850,4840,89787
20230718,092700,43586478305,4845,4855,4860,4845,133246
20230718,092600,42940056105,4860,4860,4860,4855,66840
20230718,092500,42615476400,4860,4855,4860,4850,51820
20230718,092400,42363940155,4855,4850,4865,4845,91364
20230718,092300,41920511475,4850,4865,4865,4845,146264
20230718,092200,41210602760,4865,4875,4875,4860,62512
20230718,092100,40906539450,4855,4880,4890,4855,174923
20230718,092000,40053515080,4880,4860,4885,4855,100428
20230718,091900,39563572640,4865,4910,4925,4855,394842
20230718,091800,37630480280,4910,4880,4910,4880,206266
20230718,091700,36620526330,4885,4865,4885,4860,181335
20230718,091600,35736451885,4860,4840,4870,4835,248004
20230718,091500,34534298370,4835,4795,4840,4785,537102
20230718,091400,31954834555,4800,4820,4820,4795,686545
20230718,091300,28656826020,4815,4840,4840,4815,326866
20230718,091200,27079224540,4835,4845,4850,4835,190466
20230718,091100,26157169210,4845,4850,4855,4845,130767
20230718,091000,25523050070,4850,4870,4880,4845,203477
20230718,090900,24535118855,4880,4850,4890,4845,203422
20230718,090800,23544597455,4845,4845,4850,4835,166128
20230718,090700,22740076450,4845,4840,4850,4825,290474
20230718,090600,21335350340,4835,4880,4880,4835,343966
20230718,090500,19665885545,4880,4865,4880,4850,215071
20230718,090400,18618908510,4870,4875,4880,4810,734727
20230718,090300,15064654250,4875,4925,4930,4865,521433
20230718,090200,12516692240,4920,4875,4945,4875,506384
20230718,090100,10038612285,4880,4925,4950,4880,536414
20230718,090000,7406307210,4950,5010,5030,4800,1474143