stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191400,3125040555,4455,4455,4455,4455,15183
20230718,191300,3125040555,4455,4455,4455,4455,0
20230718,191200,3125040555,4455,4455,4455,4455,0
20230718,191100,3125040555,4455,4455,4455,4455,0
20230718,191000,3125040555,4455,4455,4455,4455,0
20230718,190900,3125040555,4455,4455,4455,4455,0
20230718,190800,3125040555,4455,4455,4455,4455,0
20230718,190700,3125040555,4455,4455,4455,4455,0
20230718,190600,3125040555,4455,4455,4455,4455,0
20230718,190500,3125040555,4455,4455,4455,4455,0
20230718,190400,3125040555,4455,4455,4455,4455,0
20230718,190300,3125040555,4455,4455,4455,4455,0
20230718,190200,3125040555,4455,4455,4455,4455,0
20230718,190100,3125040555,4455,4455,4455,4455,0
20230718,190000,3125040555,4455,4455,4455,4455,0
20230718,185900,3125040555,4455,4455,4455,4455,0
20230718,185800,3125040555,4455,4455,4455,4455,0
20230718,185700,3125040555,4455,4455,4455,4455,0
20230718,185600,3125040555,4455,4455,4455,4455,0
20230718,185500,3125040555,4455,4455,4455,4455,0
20230718,185400,3125040555,4455,4455,4455,4455,0
20230718,185300,3125040555,4455,4455,4455,4455,0
20230718,185200,3125040555,4455,4455,4455,4455,0
20230718,185100,3125040555,4455,4455,4455,4455,0
20230718,185000,3125040555,4455,4455,4455,4455,0
20230718,184900,3125040555,4455,4455,4455,4455,0
20230718,184800,3125040555,4455,4455,4455,4455,0
20230718,184700,3125040555,4455,4455,4455,4455,0
20230718,184600,3125040555,4455,4455,4455,4455,0
20230718,184500,3125040555,4455,4455,4455,4455,0
20230718,184400,3125040555,4455,4455,4455,4455,15183
20230718,184300,3125040555,4455,4455,4455,4455,0
20230718,184200,3125040555,4455,4455,4455,4455,0
20230718,184100,3125040555,4455,4455,4455,4455,0
20230718,184000,3125040555,4455,4455,4455,4455,0
20230718,183900,3125040555,4455,4455,4455,4455,0
20230718,183800,3125040555,4455,4455,4455,4455,0
20230718,183700,3125040555,4455,4455,4455,4455,0
20230718,183600,3125040555,4455,4455,4455,4455,0
20230718,183500,3125040555,4455,4455,4455,4455,0
20230718,183400,3125040555,4455,4455,4455,4455,0
20230718,183300,3125040555,4455,4455,4455,4455,0
20230718,183200,3125040555,4455,4455,4455,4455,0
20230718,183100,3125040555,4455,4455,4455,4455,0
20230718,183000,3125040555,4455,4455,4455,4455,0
20230718,182900,3125040555,4455,4455,4455,4455,0
20230718,182800,3125040555,4455,4455,4455,4455,0
20230718,182700,3125040555,4455,4455,4455,4455,0
20230718,182600,3125040555,4455,4455,4455,4455,0
20230718,182500,3125040555,4455,4455,4455,4455,0
20230718,182400,3125040555,4455,4455,4455,4455,0
20230718,182300,3125040555,4455,4455,4455,4455,0
20230718,182200,3125040555,4455,4455,4455,4455,0
20230718,182100,3125040555,4455,4455,4455,4455,0
20230718,182000,3125040555,4455,4455,4455,4455,0
20230718,181900,3125040555,4455,4455,4455,4455,0
20230718,181800,3125040555,4455,4455,4455,4455,0
20230718,181700,3125040555,4455,4455,4455,4455,0
20230718,181600,3125040555,4455,4455,4455,4455,0
20230718,181500,3125040555,4455,4455,4455,4455,0
20230718,181400,3125040555,4455,4455,4455,4455,15183
20230718,181300,3125040555,4455,4455,4455,4455,0
20230718,181200,3125040555,4455,4455,4455,4455,0
20230718,181100,3125040555,4455,4455,4455,4455,0
20230718,181000,3125040555,4455,4455,4455,4455,0
20230718,180900,3125040555,4455,4455,4455,4455,0
20230718,180800,3125040555,4455,4455,4455,4455,0
20230718,180700,3125040555,4455,4455,4455,4455,0
20230718,180600,3125040555,4455,4455,4455,4455,0
20230718,180500,3125040555,4455,4455,4455,4455,0
20230718,180400,3125040555,4455,4455,4455,4455,0
20230718,180300,3125040555,4455,4455,4455,4455,0
20230718,180200,3125040555,4455,4455,4455,4455,0
20230718,180100,3125040555,4455,4455,4455,4455,0
20230718,180000,3125040555,4455,4455,4455,4455,0
20230718,175900,3125040555,4455,4455,4455,4455,0
20230718,175800,3125040555,4455,4455,4455,4455,0
20230718,175700,3125040555,4455,4455,4455,4455,0
20230718,175600,3125040555,4455,4455,4455,4455,0
20230718,175500,3125040555,4455,4455,4455,4455,0
20230718,175400,3125040555,4455,4455,4455,4455,0
20230718,175300,3125040555,4455,4455,4455,4455,0
20230718,175200,3125040555,4455,4455,4455,4455,0
20230718,175100,3125040555,4455,4455,4455,4455,0
20230718,175000,3125040555,4455,4455,4455,4455,0
20230718,174900,3125040555,4455,4455,4455,4455,0
20230718,174800,3125040555,4455,4455,4455,4455,0
20230718,174700,3125040555,4455,4455,4455,4455,0
20230718,174600,3125040555,4455,4455,4455,4455,0
20230718,174500,3125040555,4455,4455,4455,4455,0
20230718,174400,3125040555,4455,4455,4455,4455,15183
20230718,174300,3125040555,4455,4455,4455,4455,0
20230718,174200,3125040555,4455,4455,4455,4455,0
20230718,174100,3125040555,4455,4455,4455,4455,0
20230718,174000,3125040555,4455,4455,4455,4455,0
20230718,173900,3125040555,4455,4455,4455,4455,0
20230718,173800,3125040555,4455,4455,4455,4455,0
20230718,173700,3125040555,4455,4455,4455,4455,0
20230718,173600,3125040555,4455,4455,4455,4455,0
20230718,173500,3125040555,4455,4455,4455,4455,0
20230718,173400,3125040555,4455,4455,4455,4455,0
20230718,173300,3125040555,4455,4455,4455,4455,0
20230718,173200,3125040555,4455,4455,4455,4455,0
20230718,173100,3125040555,4455,4455,4455,4455,0
20230718,173000,3125040555,4455,4455,4455,4455,0
20230718,172900,3125040555,4455,4455,4455,4455,0
20230718,172800,3125040555,4455,4455,4455,4455,0
20230718,172700,3125040555,4455,4455,4455,4455,0
20230718,172600,3125040555,4455,4455,4455,4455,0
20230718,172500,3125040555,4455,4455,4455,4455,0
20230718,172400,3125040555,4455,4455,4455,4455,0
20230718,172300,3125040555,4455,4455,4455,4455,0
20230718,172200,3125040555,4455,4455,4455,4455,0
20230718,172100,3125040555,4455,4455,4455,4455,0
20230718,172000,3125040555,4455,4455,4455,4455,0
20230718,171900,3125040555,4455,4455,4455,4455,0
20230718,171800,3125040555,4455,4455,4455,4455,0
20230718,171700,3125040555,4455,4455,4455,4455,0
20230718,171600,3125040555,4455,4455,4455,4455,0
20230718,171500,3125040555,4455,4455,4455,4455,0
20230718,171400,3125040555,4455,4455,4455,4455,15183
20230718,171300,3125040555,4455,4455,4455,4455,0
20230718,171200,3125040555,4455,4455,4455,4455,0
20230718,171100,3125040555,4455,4455,4455,4455,0
20230718,171000,3125040555,4455,4455,4455,4455,0
20230718,170900,3125040555,4455,4455,4455,4455,0
20230718,170800,3125040555,4455,4455,4455,4455,0
20230718,170700,3125040555,4455,4455,4455,4455,0
20230718,170600,3125040555,4455,4455,4455,4455,0
20230718,170500,3125040555,4455,4455,4455,4455,0
20230718,170400,3125040555,4455,4455,4455,4455,0
20230718,170300,3125040555,4455,4455,4455,4455,0
20230718,170200,3125040555,4455,4455,4455,4455,0
20230718,170100,3125040555,4455,4455,4455,4455,0
20230718,170000,3125040555,4455,4455,4455,4455,0
20230718,165900,3125040555,4455,4455,4455,4455,0
20230718,165800,3125040555,4455,4455,4455,4455,0
20230718,165700,3125040555,4455,4455,4455,4455,0
20230718,165600,3125040555,4455,4455,4455,4455,0
20230718,165500,3125040555,4455,4455,4455,4455,0
20230718,165400,3125040555,4455,4455,4455,4455,0
20230718,165300,3125040555,4455,4455,4455,4455,0
20230718,165200,3125040555,4455,4455,4455,4455,0
20230718,165100,3125040555,4455,4455,4455,4455,0
20230718,165000,3125040555,4455,4455,4455,4455,0
20230718,164900,3125040555,4455,4455,4455,4455,0
20230718,164800,3125040555,4455,4455,4455,4455,0
20230718,164700,3125040555,4455,4455,4455,4455,0
20230718,164600,3125040555,4455,4455,4455,4455,0
20230718,164500,3125040555,4455,4455,4455,4455,0
20230718,164400,3125040555,4455,4455,4455,4455,15183
20230718,164300,3125040555,4455,4455,4455,4455,0
20230718,164200,3125040555,4455,4455,4455,4455,0
20230718,164100,3125040555,4455,4455,4455,4455,0
20230718,164000,3125040555,4455,4455,4455,4455,0
20230718,163900,3125040555,4455,4455,4455,4455,0
20230718,163800,3125040555,4455,4455,4455,4455,0
20230718,163700,3125040555,4455,4455,4455,4455,0
20230718,163600,3125040555,4455,4455,4455,4455,0
20230718,163500,3125040555,4455,4455,4455,4455,0
20230718,163400,3125040555,4455,4455,4455,4455,0
20230718,163300,3125040555,4455,4455,4455,4455,0
20230718,163200,3125040555,4455,4455,4455,4455,0
20230718,163100,3125040555,4455,4455,4455,4455,0
20230718,163000,3125040555,4455,4455,4455,4455,0
20230718,162900,3125040555,4455,4455,4455,4455,0
20230718,162800,3125040555,4455,4455,4455,4455,0
20230718,162700,3125040555,4455,4455,4455,4455,0
20230718,162600,3125040555,4455,4455,4455,4455,0
20230718,162500,3125040555,4455,4455,4455,4455,0
20230718,162400,3125040555,4455,4455,4455,4455,0
20230718,162300,3125040555,4455,4455,4455,4455,0
20230718,162200,3125040555,4455,4455,4455,4455,0
20230718,162100,3125040555,4455,4455,4455,4455,0
20230718,162000,3125040555,4455,4455,4455,4455,0
20230718,161900,3125040555,4455,4455,4455,4455,0
20230718,161800,3125040555,4455,4455,4455,4455,0
20230718,161700,3125040555,4455,4455,4455,4455,0
20230718,161600,3125040555,4455,4455,4455,4455,0
20230718,161500,3125040555,4455,4455,4455,4455,0
20230718,161400,3125040555,4455,4455,4455,4455,15183
20230718,161300,3125040555,4455,4455,4455,4455,0
20230718,161200,3125040555,4455,4455,4455,4455,0
20230718,161100,3125040555,4455,4455,4455,4455,0
20230718,161000,3125040555,4455,4455,4455,4455,0
20230718,160900,3125040555,4455,4455,4455,4455,0
20230718,160800,3125040555,4455,4455,4455,4455,0
20230718,160700,3125040555,4455,4455,4455,4455,0
20230718,160600,3125040555,4455,4455,4455,4455,0
20230718,160500,3125040555,4455,4455,4455,4455,0
20230718,160400,3125040555,4455,4455,4455,4455,0
20230718,160300,3125040555,4455,4455,4455,4455,0
20230718,160200,3125040555,4455,4455,4455,4455,0
20230718,160100,3125040555,4455,4455,4455,4455,0
20230718,160000,3125040555,4455,4455,4455,4455,0
20230718,155900,3125040555,4455,4455,4455,4455,0
20230718,155800,3125040555,4455,4455,4455,4455,0
20230718,155700,3125040555,4455,4455,4455,4455,0
20230718,155600,3125040555,4455,4455,4455,4455,0
20230718,155500,3125040555,4455,4455,4455,4455,0
20230718,155400,3125040555,4455,4455,4455,4455,0
20230718,155300,3125040555,4455,4455,4455,4455,0
20230718,155200,3125040555,4455,4455,4455,4455,0
20230718,155100,3125040555,4455,4455,4455,4455,0
20230718,155000,3125040555,4455,4455,4455,4455,0
20230718,154900,3125040555,4455,4455,4455,4455,0
20230718,154800,3125040555,4455,4455,4455,4455,0
20230718,154700,3125040555,4455,4455,4455,4455,0
20230718,154600,3125040555,4455,4455,4455,4455,0
20230718,154500,3125040555,4455,4455,4455,4455,0
20230718,154400,3125040555,4455,4455,4455,4455,15183
20230718,154300,3125040555,4455,4455,4455,4455,0
20230718,154200,3125040555,4455,4455,4455,4455,0
20230718,154100,3125040555,4455,4455,4455,4455,0
20230718,154000,3125040555,4455,4455,4455,4455,0
20230718,153900,3125040555,4455,4455,4455,4455,0
20230718,153800,3125040555,4455,4455,4455,4455,0
20230718,153700,3125040555,4455,4455,4455,4455,0
20230718,153600,3125040555,4455,4455,4455,4455,0
20230718,153500,3125040555,4455,4455,4455,4455,0
20230718,153400,3125040555,4455,4455,4455,4455,0
20230718,153300,3125040555,4455,4455,4455,4455,0
20230718,153200,3125040555,4455,4455,4455,4455,0
20230718,153100,3125040555,4455,4455,4455,4455,0
20230718,153000,3125040555,4455,4455,4455,4455,15183
20230718,152900,3057400290,4440,4440,4440,4440,0
20230718,152800,3057400290,4440,4440,4440,4440,0
20230718,152700,3057400290,4440,4440,4440,4440,0
20230718,152600,3057400290,4440,4440,4440,4440,0
20230718,152500,3057400290,4440,4440,4440,4440,0
20230718,152400,3057400290,4440,4440,4440,4440,0
20230718,152300,3057400290,4440,4440,4440,4440,0
20230718,152200,3057400290,4440,4440,4440,4440,0
20230718,152100,3057400290,4440,4440,4440,4440,0
20230718,152000,3057400290,4440,4440,4440,4440,0
20230718,151900,3057400290,4440,4440,4440,4440,516
20230718,151800,3055109250,4435,4435,4435,4435,1493
20230718,151700,3048487795,4435,4440,4440,4420,817
20230718,151600,3044864795,4440,4430,4440,4430,6924
20230718,151500,3014180465,4430,4410,4430,4410,324
20230718,151400,3012749145,4410,4420,4430,4410,12536
20230718,151300,2957376635,4405,4415,4425,4405,5230
20230718,151200,2934314780,4420,4420,4430,4420,2549
20230718,151100,2923048190,4420,4420,4420,4415,2673
20230718,151000,2911240940,4430,4420,4430,4420,1651
20230718,150900,2903943470,4420,4435,4435,4415,3153
20230718,150800,2890005825,4435,4425,4435,4425,1354
20230718,150700,2884010590,4425,4425,4425,4425,643
20230718,150600,2881165315,4425,4425,4425,4420,238
20230718,150500,2880112525,4420,4420,4420,4420,1069
20230718,150400,2875387545,4420,4420,4420,4420,0
20230718,150300,2875387545,4420,4425,4425,4420,2300
20230718,150200,2865220720,4425,4420,4425,4420,5561
20230718,150100,2840630385,4415,4415,4420,4415,766
20230718,150000,2837247410,4415,4425,4425,4415,4469
20230718,145900,2817512540,4420,4420,4420,4420,151
20230718,145800,2816845120,4420,4420,4420,4415,490
20230718,145700,2814679325,4420,4420,4420,4410,169
20230718,145600,2813933405,4420,4410,4420,4410,2554
20230718,145500,2802670095,4410,4415,4425,4410,1429
20230718,145400,2796366435,4425,4425,4425,4420,3247
20230718,145300,2782008670,4430,4430,4430,4430,43
20230718,145200,2781818180,4425,4425,4425,4420,382
20230718,145100,2780128295,4425,4425,4425,4425,1726
20230718,145000,2772490745,4425,4415,4425,4415,99
20230718,144900,2772053445,4420,4425,4425,4410,4096
20230718,144800,2753975170,4425,4420,4425,4420,536
20230718,144700,2751603870,4420,4425,4425,4420,927
20230718,144600,2747504895,4425,4420,4425,4420,4471
20230718,144500,2727736640,4420,4420,4420,4420,985
20230718,144400,2723382940,4420,4420,4420,4420,194
20230718,144300,2722525460,4415,4410,4415,4410,5015
20230718,144200,2700385485,4410,4420,4420,4405,402
20230718,144100,2698613995,4420,4410,4420,4410,1354
20230718,144000,2692636955,4410,4430,4430,4390,24222
20230718,143900,2586057665,4425,4435,4435,4425,3921
20230718,143800,2568696955,4435,4435,4435,4435,25
20230718,143700,2568586080,4435,4435,4440,4430,451
20230718,143600,2566586140,4435,4435,4435,4430,528
20230718,143500,2564244960,4430,4435,4440,4430,2403
20230718,143400,2553587455,4435,4440,4440,4435,551
20230718,143300,2551142550,4440,4440,4440,4440,496
20230718,143200,2548940310,4435,4435,4435,4430,1912
20230718,143100,2540461090,4430,4435,4435,4430,212
20230718,143000,2539521875,4430,4430,4435,4430,979
20230718,142900,2535184070,4430,4430,4430,4430,821
20230718,142800,2531547040,4435,4435,4435,4435,136
20230718,142700,2530943880,4435,4430,4435,4430,1235
20230718,142600,2525471655,4430,4430,4430,4430,417
20230718,142500,2523624345,4430,4430,4430,4430,161
20230718,142400,2522911115,4425,4430,4430,4425,368
20230718,142300,2521281275,4430,4430,4430,4430,45
20230718,142200,2521081925,4430,4430,4430,4425,220
20230718,142100,2520107330,4430,4430,4430,4425,1797
20230718,142000,2512147120,4430,4430,4430,4430,991
20230718,141900,2507756990,4430,4425,4435,4425,4917
20230718,141800,2485974935,4430,4430,4435,4430,321
20230718,141700,2484552895,4430,4430,4430,4425,1078
20230718,141600,2479777860,4435,4435,4435,4435,409
20230718,141500,2477963945,4435,4435,4435,4435,3597
20230718,141400,2462011250,4435,4435,4435,4435,2170
20230718,141300,2452387300,4435,4430,4435,4430,2187
20230718,141200,2442689325,4430,4425,4430,4425,166
20230718,141100,2441954250,4425,4425,4425,4425,440
20230718,141000,2440007250,4410,4425,4425,4410,335
20230718,140900,2438526375,4410,4410,4425,4410,300
20230718,140800,2437202955,4430,4430,4430,4405,2678
20230718,140700,2425376175,4425,4430,4430,4425,378
20230718,140600,2423702135,4430,4430,4430,4425,392
20230718,140500,2421966575,4430,4430,4430,4430,53
20230718,140400,2421731785,4425,4430,4430,4420,282
20230718,140300,2420484365,4430,4430,4430,4420,599
20230718,140200,2417835470,4430,4430,4430,4430,19
20230718,140100,2417751300,4430,4430,4430,4430,552
20230718,140000,2415305940,4430,4420,4430,4420,608
20230718,135900,2412615900,4425,4420,4425,4420,263
20230718,135800,2411453145,4420,4425,4425,4420,265
20230718,135700,2410280960,4425,4425,4425,4420,363
20230718,135600,2408675935,4430,4410,4430,4410,1498
20230718,135500,2402052765,4415,4425,4425,4415,1223
20230718,135400,2396652310,4430,4430,4430,4425,354
20230718,135300,2395084590,4430,4430,4430,4425,165
20230718,135200,2394354140,4430,4430,4430,4430,48
20230718,135100,2394141500,4420,4430,4430,4420,777
20230718,135000,2390701210,4430,4420,4430,4420,1720
20230718,134900,2383096010,4420,4420,4420,4420,1530
20230718,134800,2376333410,4420,4415,4420,4405,3436
20230718,134700,2361181630,4405,4425,4425,4405,2169
20230718,134600,2351613995,4420,4420,4420,4420,141
20230718,134500,2350990775,4420,4430,4430,4420,2844
20230718,134400,2338415390,4425,4425,4425,4425,50
20230718,134300,2338194140,4430,4430,4430,4430,227
20230718,134200,2337188530,4430,4430,4430,4430,64
20230718,134100,2336905010,4425,4425,4425,4420,1148
20230718,134000,2331829345,4425,4420,4425,4420,214
20230718,133900,2330883395,4420,4405,4420,4405,1617
20230718,133800,2323748330,4410,4420,4420,4410,564
20230718,133700,2321260790,4420,4430,4430,4415,1226
20230718,133600,2315841885,4425,4430,4430,4425,332
20230718,133500,2314372395,4430,4435,4435,4430,693
20230718,133400,2311302335,4435,4435,4435,4435,87
20230718,133300,2310916490,4435,4435,4440,4420,2363
20230718,133200,2300457520,4430,4440,4440,4430,162
20230718,133100,2299739535,4440,4435,4440,4430,1644
20230718,133000,2292441835,4440,4430,4440,4430,159
20230718,132900,2291737025,4440,4435,4440,4435,191
20230718,132800,2290889870,4435,4440,4440,4435,306
20230718,132700,2289532410,4440,4440,4445,4435,5486
20230718,132600,2265197325,4445,4440,4445,4440,15
20230718,132500,2265130655,4440,4440,4440,4435,1306
20230718,132400,2259334100,4440,4445,4445,4440,213
20230718,132300,2258388320,4445,4435,4445,4435,1240
20230718,132200,2252888780,4435,4435,4435,4435,1374
20230718,132100,2246795090,4435,4435,4435,4430,130
20230718,132000,2246218715,4435,4430,4435,4430,107
20230718,131900,2245744630,4425,4430,4435,4425,889
20230718,131800,2241806350,4425,4430,4430,4425,76
20230718,131700,2241469910,4430,4415,4430,4415,675
20230718,131600,2238486670,4420,4420,4420,4420,237
20230718,131500,2237439130,4425,4430,4430,4425,2475
20230718,131400,2226479345,4435,4435,4435,4435,319
20230718,131300,2225064580,4435,4435,4435,4435,1022
20230718,131200,2220532010,4435,4440,4445,4435,1827
20230718,131100,2212426615,4440,4440,4445,4440,594
20230718,131000,2209789180,4440,4440,4440,4440,597
20230718,130900,2207138500,4440,4440,4445,4440,2347
20230718,130800,2196716600,4440,4440,4445,4435,2434
20230718,130700,2185907185,4440,4450,4450,4440,268
20230718,130600,2184715905,4445,4445,4455,4445,307
20230718,130500,2183350870,4450,4455,4455,4450,1091
20230718,130400,2178495545,4450,4450,4455,4450,1539
20230718,130300,2171646110,4450,4450,4450,4445,1139
20230718,130200,2166579210,4450,4455,4455,4450,1699
20230718,130100,2159018590,4455,4450,4455,4450,2159
20230718,130000,2149411035,4445,4445,4445,4445,1045
20230718,125900,2144766010,4445,4440,4445,4440,100
20230718,125800,2144321515,4445,4440,4445,4435,4116
20230718,125700,2126065530,4440,4450,4450,4440,359
20230718,125600,2124469365,4450,4445,4450,4440,1691
20230718,125500,2116952450,4440,4440,4445,4435,1008
20230718,125400,2112480635,4440,4440,4440,4440,1416
20230718,125300,2106193595,4435,4435,4435,4435,2582
20230718,125200,2094742425,4435,4430,4435,4430,1228
20230718,125100,2089300245,4430,4430,4430,4430,757
20230718,125000,2085946735,4425,4415,4425,4415,4086
20230718,124900,2067893520,4415,4410,4415,4410,27
20230718,124800,2067774375,4410,4415,4415,4410,72
20230718,124700,2067456735,4410,4400,4410,4400,1467
20230718,124600,2060995165,4395,4405,4405,4395,136
20230718,124500,2060397205,4400,4405,4405,4395,1223
20230718,124400,2055021035,4405,4405,4405,4405,326
20230718,124300,2053585005,4400,4400,4405,4400,285
20230718,124200,2052330120,4400,4405,4405,4390,943
20230718,124100,2048188305,4400,4395,4405,4395,350
20230718,124000,2046648730,4395,4400,4405,4395,291
20230718,123900,2045368760,4400,4405,4405,4395,148
20230718,123800,2044718045,4395,4405,4405,4395,284
20230718,123700,2043468380,4405,4405,4405,4395,439
20230718,123600,2041538245,4400,4405,4405,4400,369
20230718,123500,2039914495,4400,4395,4400,4395,5256
20230718,123400,2016789245,4400,4400,4400,4400,14
20230718,123300,2016727645,4395,4400,4400,4395,549
20230718,123200,2014312555,4400,4400,4400,4395,225
20230718,123100,2013323055,4395,4400,4400,4395,104
20230718,123000,2012865475,4400,4395,4400,4395,271
20230718,122900,2011673190,4395,4410,4410,4395,999
20230718,122800,2007277355,4400,4400,4400,4400,232
20230718,122700,2006256555,4390,4395,4400,4390,492
20230718,122600,2004095380,4400,4395,4400,4390,1580
20230718,122500,1997155355,4390,4405,4405,4390,1400
20230718,122400,1991001875,4410,4420,4420,4405,405
20230718,122300,1989216115,4420,4415,4420,4415,185
20230718,122200,1988399265,4415,4410,4415,4410,277
20230718,122100,1987176810,4410,4415,4415,4410,237
20230718,122000,1986130800,4410,4425,4425,4410,2128
20230718,121900,1976745195,4420,4415,4420,4410,1128
20230718,121800,1971769565,4415,4425,4425,4415,2893
20230718,121700,1958983660,4425,4435,4435,4425,4800
20230718,121600,1937700350,4435,4430,4435,4430,1287
20230718,121500,1931998870,4430,4430,4430,4430,47
20230718,121400,1931790660,4430,4430,4430,4430,89
20230718,121300,1931396390,4430,4415,4430,4415,124
20230718,121200,1930848705,4415,4435,4440,4415,1320
20230718,121100,1925007765,4435,4415,4440,4415,34706
20230718,121000,1771458865,4410,4410,4415,4410,127
20230718,120900,1770898665,4415,4410,4415,4410,153
20230718,120800,1770223670,4415,4415,4415,4415,180
20230718,120700,1769428970,4415,4415,4415,4405,234
20230718,120600,1768397310,4410,4415,4415,4410,229
20230718,120500,1767387350,4415,4415,4415,4415,80
20230718,120400,1767034150,4410,4410,4415,4410,1288
20230718,120300,1761353000,4410,4400,4410,4395,459
20230718,120200,1759333970,4395,4385,4395,4385,3490
20230718,120100,1744012520,4390,4390,4390,4390,202
20230718,120000,1743125740,4390,4390,4395,4385,491
20230718,115900,1740970710,4390,4385,4390,4380,1170
20230718,115800,1735842000,4385,4390,4395,4385,1699
20230718,115700,1728383770,4395,4400,4400,4395,1084
20230718,115600,1723617915,4400,4405,4405,4395,571
20230718,115500,1721108190,4405,4400,4405,4400,414
20230718,115400,1719286505,4405,4400,4405,4400,234
20230718,115300,1718256760,4400,4400,4400,4400,27
20230718,115200,1718137960,4405,4405,4405,4405,14
20230718,115100,1718076290,4400,4405,4405,4400,4840
20230718,115000,1696779170,4405,4400,4410,4400,312
20230718,114900,1695405340,4400,4410,4410,4400,591
20230718,114800,1692803560,4400,4410,4410,4400,1130
20230718,114700,1687829785,4405,4405,4410,4405,1227
20230718,114600,1682424780,4410,4410,4410,4405,205
20230718,114500,1681520755,4410,4410,4410,4410,143
20230718,114400,1680890125,4405,4405,4410,4405,159
20230718,114300,1680189660,4410,4405,4410,4405,349
20230718,114200,1678651070,4405,4405,4405,4400,674
20230718,114100,1675685175,4400,4405,4405,4400,1051
20230718,114000,1671060705,4400,4395,4400,4395,260
20230718,113900,1669917705,4395,4405,4405,4395,721
20230718,113800,1666746695,4400,4405,4410,4400,1125
20230718,113700,1661795250,4400,4410,4410,4400,288
20230718,113600,1660527760,4410,4410,4410,4405,200
20230718,113500,1659646645,4405,4400,4410,4400,962
20230718,113400,1655412050,4410,4410,4410,4410,0
20230718,113300,1655412050,4410,4410,4410,4400,3633
20230718,113200,1639391290,4415,4410,4415,4400,1223
20230718,113100,1634004500,4410,4410,4410,4405,1567
20230718,113000,1627101300,4415,4410,4420,4410,432
20230718,112900,1625194905,4410,4410,4410,4410,1643
20230718,112800,1617949275,4410,4410,4410,4405,48
20230718,112700,1617737705,4410,4410,4410,4410,542
20230718,112600,1615347485,4410,4405,4410,4405,2147
20230718,112500,1605889945,4405,4405,4405,4400,1401
20230718,112400,1599724540,4400,4400,4400,4395,964
20230718,112300,1595483440,4395,4415,4415,4395,3342
20230718,112200,1580772300,4405,4410,4415,4405,313
20230718,112100,1579392400,4415,4415,4415,4410,326
20230718,112000,1577954450,4415,4415,4415,4415,34
20230718,111900,1577804340,4405,4405,4415,4405,1046
20230718,111800,1573195625,4405,4415,4415,4405,952
20230718,111700,1568998990,4415,4410,4415,4410,2409
20230718,111600,1558365230,4415,4415,4415,4415,16
20230718,111500,1558294590,4410,4410,4415,4410,595
20230718,111400,1555670500,4410,4410,4410,4405,43
20230718,111300,1555480955,4410,4410,4410,4410,193
20230718,111200,1554629825,4415,4415,4415,4415,48
20230718,111100,1554417905,4410,4420,4420,4410,1047
20230718,111000,1549795780,4420,4415,4420,4415,713
20230718,110900,1546644820,4415,4420,4420,4415,597
20230718,110800,1544006115,4425,4420,4425,4420,1846
20230718,110700,1535845225,4420,4420,4420,4410,416
20230718,110600,1534006690,4410,4410,4410,4400,3071
20230718,110500,1520480065,4405,4415,4430,4405,5270
20230718,110400,1497144980,4410,4405,4410,4405,736
20230718,110300,1493899745,4405,4410,4410,4405,1293
20230718,110200,1488203935,4410,4415,4415,4410,2454
20230718,110100,1477380825,4415,4415,4415,4415,38
20230718,110000,1477213055,4415,4415,4415,4410,598
20230718,105900,1474573440,4415,4400,4415,4395,1444
20230718,105800,1468220260,4410,4405,4410,4405,457
20230718,105700,1466207020,4410,4410,4410,4400,438
20230718,105600,1464279025,4410,4405,4410,4405,1492
20230718,105500,1457701735,4400,4420,4420,4400,579
20230718,105400,1455151215,4420,4430,4430,4395,4922
20230718,105300,1433466590,4430,4430,4430,4410,1025
20230718,105200,1428934830,4425,4425,4425,4425,1000
20230718,105100,1424509830,4440,4430,4440,4425,509
20230718,105000,1422255320,4430,4450,4450,4430,1745
20230718,104900,1414509895,4450,4435,4450,4435,200
20230718,104800,1413621395,4435,4430,4450,4430,422
20230718,104700,1411749680,4435,4430,4435,4425,574
20230718,104600,1409208970,4430,4435,4435,4430,2633
20230718,104500,1397543760,4435,4440,4440,4435,2601
20230718,104400,1385997595,4440,4440,4440,4435,679
20230718,104300,1382983365,4440,4440,4440,4435,175
20230718,104200,1382207015,4430,4440,4440,4430,470
20230718,104100,1380122215,4430,4440,4440,4430,15296
20230718,104000,1312215480,4440,4450,4450,4440,268
20230718,103900,1311024465,4450,4450,4450,4445,1032
20230718,103800,1306434690,4445,4445,4445,4445,162
20230718,103700,1305714600,4450,4445,4450,4445,658
20230718,103600,1302789215,4455,4455,4460,4455,280
20230718,103500,1301541620,4440,4475,4475,4440,3583
20230718,103400,1285557855,4470,4485,4485,4470,2309
20230718,103300,1275208940,4485,4475,4495,4465,9531
20230718,103200,1232487120,4480,4470,4490,4470,10444
20230718,103100,1185634355,4470,4440,4480,4440,30913
20230718,103000,1048003855,4440,4420,4440,4420,9435
20230718,102900,1006158790,4420,4425,4425,4405,3434
20230718,102800,990994045,4425,4410,4425,4410,753
20230718,102700,987668185,4405,4405,4405,4405,435
20230718,102600,985752010,4405,4400,4405,4400,234
20230718,102500,984722180,4400,4405,4405,4400,357
20230718,102400,983151245,4405,4405,4405,4405,493
20230718,102300,980979580,4405,4395,4405,4395,6314
20230718,102200,953196765,4400,4400,4400,4400,15
20230718,102100,953130765,4400,4395,4400,4395,320
20230718,102000,951723660,4400,4405,4405,4400,673
20230718,101900,948762390,4400,4390,4415,4390,6262
20230718,101800,921150740,4405,4400,4405,4400,81
20230718,101700,920794125,4390,4395,4400,4390,1454
20230718,101600,914404925,4395,4405,4410,4395,900
20230718,101500,910443315,4400,4400,4405,4395,551
20230718,101400,908018950,4405,4410,4410,4405,406
20230718,101300,906229885,4410,4410,4410,4410,0
20230718,101200,906229885,4410,4405,4410,4405,65
20230718,101100,905943340,4405,4400,4405,4395,1302
20230718,101000,900216415,4405,4405,4405,4400,438
20230718,100900,898289080,4410,4405,4410,4400,1607
20230718,100800,891217870,4410,4410,4410,4410,159
20230718,100700,890516680,4410,4415,4415,4400,302
20230718,100600,889186055,4415,4410,4415,4410,566
20230718,100500,886687675,4410,4395,4410,4395,3103
20230718,100400,873029780,4400,4395,4400,4395,1602
20230718,100300,865988920,4395,4395,4395,4395,496
20230718,100200,863809000,4390,4390,4390,4385,259
20230718,100100,862673075,4390,4380,4395,4380,9283
20230718,100000,821986160,4355,4380,4385,4355,3450
20230718,095900,806897840,4375,4355,4375,4345,6693
20230718,095800,777704395,4355,4325,4355,4325,1396
20230718,095700,771635530,4325,4350,4355,4320,9258
20230718,095600,731487325,4350,4345,4350,4345,1273
20230718,095500,725953905,4345,4345,4355,4345,9030
20230718,095400,686671200,4350,4350,4350,4345,840
20230718,095300,683017225,4350,4350,4360,4340,15144
20230718,095200,617171675,4355,4360,4365,4355,2338
20230718,095100,606981640,4360,4365,4365,4360,584
20230718,095000,604435325,4365,4350,4370,4350,1613
20230718,094900,597400220,4365,4365,4365,4365,1
20230718,094800,597395855,4350,4355,4355,4350,1741
20230718,094700,589816500,4355,4355,4360,4355,1090
20230718,094600,585069460,4360,4360,4360,4360,48
20230718,094500,584860180,4360,4360,4360,4345,7047
20230718,094400,554162110,4360,4375,4375,4360,3327
20230718,094300,539624550,4375,4375,4380,4375,1724
20230718,094200,532082035,4375,4365,4375,4360,1239
20230718,094100,526670975,4365,4370,4370,4365,855
20230718,094000,522936420,4370,4385,4385,4370,1494
20230718,093900,516400045,4385,4390,4390,4380,4789
20230718,093800,495423495,4385,4380,4390,4380,1518
20230718,093700,488771145,4385,4400,4400,4385,1047
20230718,093600,484175720,4395,4390,4395,4390,285
20230718,093500,482924080,4395,4400,4400,4390,5196
20230718,093400,460113515,4390,4405,4405,4390,2149
20230718,093300,450666845,4400,4400,4410,4400,454
20230718,093200,448669095,4410,4400,4410,4395,584
20230718,093100,446098975,4410,4390,4410,4390,4302
20230718,093000,427199635,4390,4385,4390,4385,512
20230718,092900,424954405,4390,4385,4390,4385,429
20230718,092800,423073010,4385,4385,4390,4380,1771
20230718,092700,415310190,4385,4405,4405,4385,980
20230718,092600,411010740,4410,4375,4410,4375,1702
20230718,092500,403531535,4375,4385,4390,4375,1348
20230718,092400,397632975,4380,4385,4390,4380,2623
20230718,092300,386138215,4400,4395,4400,4385,5558
20230718,092200,361747945,4405,4410,4410,4405,2674
20230718,092100,349967915,4405,4410,4410,4390,2082
20230718,092000,340806645,4410,4410,4410,4410,170
20230718,091900,340056945,4410,4410,4410,4410,331
20230718,091800,338597235,4405,4400,4405,4390,4834
20230718,091700,317364740,4390,4400,4405,4385,3134
20230718,091600,303590275,4405,4430,4430,4405,723
20230718,091500,300403105,4430,4450,4455,4430,2013
20230718,091400,291470010,4455,4435,4455,4435,698
20230718,091300,288372820,4455,4420,4455,4400,16470
20230718,091200,215624630,4420,4440,4440,4420,3029
20230718,091100,202193825,4445,4450,4455,4445,13473
20230718,091000,142253795,4450,4445,4450,4445,1255
20230718,090900,136672045,4450,4425,4450,4425,2880
20230718,090800,123903035,4425,4425,4425,4425,704
20230718,090700,120787835,4410,4420,4430,4410,3695
20230718,090600,104438950,4405,4420,4425,4405,7615
20230718,090500,70814355,4415,4410,4415,4400,4622
20230718,090400,50439255,4410,4405,4410,4405,1197
20230718,090300,45165765,4400,4400,4405,4400,1074
20230718,090200,40437845,4410,4400,4410,4400,1504
20230718,090100,33808970,4400,4390,4410,4390,2315
20230718,090000,23635760,4390,4390,4390,4390,5384