stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,205400,1249900870,7910,7910,7910,7910,1371
20230718,205300,1249900870,7910,7910,7910,7910,0
20230718,205200,1249900870,7910,7910,7910,7910,0
20230718,205100,1249900870,7910,7910,7910,7910,0
20230718,205000,1249900870,7910,7910,7910,7910,0
20230718,204900,1249900870,7910,7910,7910,7910,0
20230718,204800,1249900870,7910,7910,7910,7910,0
20230718,204700,1249900870,7910,7910,7910,7910,0
20230718,204600,1249900870,7910,7910,7910,7910,0
20230718,204500,1249900870,7910,7910,7910,7910,0
20230718,204400,1249900870,7910,7910,7910,7910,0
20230718,204300,1249900870,7910,7910,7910,7910,0
20230718,204200,1249900870,7910,7910,7910,7910,0
20230718,204100,1249900870,7910,7910,7910,7910,0
20230718,204000,1249900870,7910,7910,7910,7910,0
20230718,203900,1249900870,7910,7910,7910,7910,0
20230718,203800,1249900870,7910,7910,7910,7910,0
20230718,203700,1249900870,7910,7910,7910,7910,0
20230718,203600,1249900870,7910,7910,7910,7910,0
20230718,203500,1249900870,7910,7910,7910,7910,0
20230718,203400,1249900870,7910,7910,7910,7910,0
20230718,203300,1249900870,7910,7910,7910,7910,0
20230718,203200,1249900870,7910,7910,7910,7910,0
20230718,203100,1249900870,7910,7910,7910,7910,0
20230718,203000,1249900870,7910,7910,7910,7910,0
20230718,202900,1249900870,7910,7910,7910,7910,0
20230718,202800,1249900870,7910,7910,7910,7910,0
20230718,202700,1249900870,7910,7910,7910,7910,0
20230718,202600,1249900870,7910,7910,7910,7910,0
20230718,202500,1249900870,7910,7910,7910,7910,0
20230718,202400,1249900870,7910,7910,7910,7910,1371
20230718,202300,1249900870,7910,7910,7910,7910,0
20230718,202200,1249900870,7910,7910,7910,7910,0
20230718,202100,1249900870,7910,7910,7910,7910,0
20230718,202000,1249900870,7910,7910,7910,7910,0
20230718,201900,1249900870,7910,7910,7910,7910,0
20230718,201800,1249900870,7910,7910,7910,7910,0
20230718,201700,1249900870,7910,7910,7910,7910,0
20230718,201600,1249900870,7910,7910,7910,7910,0
20230718,201500,1249900870,7910,7910,7910,7910,0
20230718,201400,1249900870,7910,7910,7910,7910,0
20230718,201300,1249900870,7910,7910,7910,7910,0
20230718,201200,1249900870,7910,7910,7910,7910,0
20230718,201100,1249900870,7910,7910,7910,7910,0
20230718,201000,1249900870,7910,7910,7910,7910,0
20230718,200900,1249900870,7910,7910,7910,7910,0
20230718,200800,1249900870,7910,7910,7910,7910,0
20230718,200700,1249900870,7910,7910,7910,7910,0
20230718,200600,1249900870,7910,7910,7910,7910,0
20230718,200500,1249900870,7910,7910,7910,7910,0
20230718,200400,1249900870,7910,7910,7910,7910,0
20230718,200300,1249900870,7910,7910,7910,7910,0
20230718,200200,1249900870,7910,7910,7910,7910,0
20230718,200100,1249900870,7910,7910,7910,7910,0
20230718,200000,1249900870,7910,7910,7910,7910,0
20230718,195900,1249900870,7910,7910,7910,7910,0
20230718,195800,1249900870,7910,7910,7910,7910,0
20230718,195700,1249900870,7910,7910,7910,7910,0
20230718,195600,1249900870,7910,7910,7910,7910,0
20230718,195500,1249900870,7910,7910,7910,7910,0
20230718,195400,1249900870,7910,7910,7910,7910,1371
20230718,195300,1249900870,7910,7910,7910,7910,0
20230718,195200,1249900870,7910,7910,7910,7910,0
20230718,195100,1249900870,7910,7910,7910,7910,0
20230718,195000,1249900870,7910,7910,7910,7910,0
20230718,194900,1249900870,7910,7910,7910,7910,0
20230718,194800,1249900870,7910,7910,7910,7910,0
20230718,194700,1249900870,7910,7910,7910,7910,0
20230718,194600,1249900870,7910,7910,7910,7910,0
20230718,194500,1249900870,7910,7910,7910,7910,0
20230718,194400,1249900870,7910,7910,7910,7910,0
20230718,194300,1249900870,7910,7910,7910,7910,0
20230718,194200,1249900870,7910,7910,7910,7910,0
20230718,194100,1249900870,7910,7910,7910,7910,0
20230718,194000,1249900870,7910,7910,7910,7910,0
20230718,193900,1249900870,7910,7910,7910,7910,0
20230718,193800,1249900870,7910,7910,7910,7910,0
20230718,193700,1249900870,7910,7910,7910,7910,0
20230718,193600,1249900870,7910,7910,7910,7910,0
20230718,193500,1249900870,7910,7910,7910,7910,0
20230718,193400,1249900870,7910,7910,7910,7910,0
20230718,193300,1249900870,7910,7910,7910,7910,0
20230718,193200,1249900870,7910,7910,7910,7910,0
20230718,193100,1249900870,7910,7910,7910,7910,0
20230718,193000,1249900870,7910,7910,7910,7910,0
20230718,192900,1249900870,7910,7910,7910,7910,0
20230718,192800,1249900870,7910,7910,7910,7910,0
20230718,192700,1249900870,7910,7910,7910,7910,0
20230718,192600,1249900870,7910,7910,7910,7910,0
20230718,192500,1249900870,7910,7910,7910,7910,0
20230718,192400,1249900870,7910,7910,7910,7910,1371
20230718,192300,1249900870,7910,7910,7910,7910,0
20230718,192200,1249900870,7910,7910,7910,7910,0
20230718,192100,1249900870,7910,7910,7910,7910,0
20230718,192000,1249900870,7910,7910,7910,7910,0
20230718,191900,1249900870,7910,7910,7910,7910,0
20230718,191800,1249900870,7910,7910,7910,7910,0
20230718,191700,1249900870,7910,7910,7910,7910,0
20230718,191600,1249900870,7910,7910,7910,7910,0
20230718,191500,1249900870,7910,7910,7910,7910,0
20230718,191400,1249900870,7910,7910,7910,7910,0
20230718,191300,1249900870,7910,7910,7910,7910,0
20230718,191200,1249900870,7910,7910,7910,7910,0
20230718,191100,1249900870,7910,7910,7910,7910,0
20230718,191000,1249900870,7910,7910,7910,7910,0
20230718,190900,1249900870,7910,7910,7910,7910,0
20230718,190800,1249900870,7910,7910,7910,7910,0
20230718,190700,1249900870,7910,7910,7910,7910,0
20230718,190600,1249900870,7910,7910,7910,7910,0
20230718,190500,1249900870,7910,7910,7910,7910,0
20230718,190400,1249900870,7910,7910,7910,7910,0
20230718,190300,1249900870,7910,7910,7910,7910,0
20230718,190200,1249900870,7910,7910,7910,7910,0
20230718,190100,1249900870,7910,7910,7910,7910,0
20230718,190000,1249900870,7910,7910,7910,7910,0
20230718,185900,1249900870,7910,7910,7910,7910,0
20230718,185800,1249900870,7910,7910,7910,7910,0
20230718,185700,1249900870,7910,7910,7910,7910,0
20230718,185600,1249900870,7910,7910,7910,7910,0
20230718,185500,1249900870,7910,7910,7910,7910,0
20230718,185400,1249900870,7910,7910,7910,7910,1371
20230718,185300,1249900870,7910,7910,7910,7910,0
20230718,185200,1249900870,7910,7910,7910,7910,0
20230718,185100,1249900870,7910,7910,7910,7910,0
20230718,185000,1249900870,7910,7910,7910,7910,0
20230718,184900,1249900870,7910,7910,7910,7910,0
20230718,184800,1249900870,7910,7910,7910,7910,0
20230718,184700,1249900870,7910,7910,7910,7910,0
20230718,184600,1249900870,7910,7910,7910,7910,0
20230718,184500,1249900870,7910,7910,7910,7910,0
20230718,184400,1249900870,7910,7910,7910,7910,0
20230718,184300,1249900870,7910,7910,7910,7910,0
20230718,184200,1249900870,7910,7910,7910,7910,0
20230718,184100,1249900870,7910,7910,7910,7910,0
20230718,184000,1249900870,7910,7910,7910,7910,0
20230718,183900,1249900870,7910,7910,7910,7910,0
20230718,183800,1249900870,7910,7910,7910,7910,0
20230718,183700,1249900870,7910,7910,7910,7910,0
20230718,183600,1249900870,7910,7910,7910,7910,0
20230718,183500,1249900870,7910,7910,7910,7910,0
20230718,183400,1249900870,7910,7910,7910,7910,0
20230718,183300,1249900870,7910,7910,7910,7910,0
20230718,183200,1249900870,7910,7910,7910,7910,0
20230718,183100,1249900870,7910,7910,7910,7910,0
20230718,183000,1249900870,7910,7910,7910,7910,0
20230718,182900,1249900870,7910,7910,7910,7910,0
20230718,182800,1249900870,7910,7910,7910,7910,0
20230718,182700,1249900870,7910,7910,7910,7910,0
20230718,182600,1249900870,7910,7910,7910,7910,0
20230718,182500,1249900870,7910,7910,7910,7910,0
20230718,182400,1249900870,7910,7910,7910,7910,1371
20230718,182300,1249900870,7910,7910,7910,7910,0
20230718,182200,1249900870,7910,7910,7910,7910,0
20230718,182100,1249900870,7910,7910,7910,7910,0
20230718,182000,1249900870,7910,7910,7910,7910,0
20230718,181900,1249900870,7910,7910,7910,7910,0
20230718,181800,1249900870,7910,7910,7910,7910,0
20230718,181700,1249900870,7910,7910,7910,7910,0
20230718,181600,1249900870,7910,7910,7910,7910,0
20230718,181500,1249900870,7910,7910,7910,7910,0
20230718,181400,1249900870,7910,7910,7910,7910,0
20230718,181300,1249900870,7910,7910,7910,7910,0
20230718,181200,1249900870,7910,7910,7910,7910,0
20230718,181100,1249900870,7910,7910,7910,7910,0
20230718,181000,1249900870,7910,7910,7910,7910,0
20230718,180900,1249900870,7910,7910,7910,7910,0
20230718,180800,1249900870,7910,7910,7910,7910,0
20230718,180700,1249900870,7910,7910,7910,7910,0
20230718,180600,1249900870,7910,7910,7910,7910,0
20230718,180500,1249900870,7910,7910,7910,7910,0
20230718,180400,1249900870,7910,7910,7910,7910,0
20230718,180300,1249900870,7910,7910,7910,7910,0
20230718,180200,1249900870,7910,7910,7910,7910,0
20230718,180100,1249900870,7910,7910,7910,7910,0
20230718,180000,1249900870,7910,7910,7910,7910,0
20230718,175900,1249900870,7910,7910,7910,7910,0
20230718,175800,1249900870,7910,7910,7910,7910,0
20230718,175700,1249900870,7910,7910,7910,7910,0
20230718,175600,1249900870,7910,7910,7910,7910,0
20230718,175500,1249900870,7910,7910,7910,7910,0
20230718,175400,1249900870,7910,7910,7910,7910,1371
20230718,175300,1249900870,7910,7910,7910,7910,0
20230718,175200,1249900870,7910,7910,7910,7910,0
20230718,175100,1249900870,7910,7910,7910,7910,0
20230718,175000,1249900870,7910,7910,7910,7910,0
20230718,174900,1249900870,7910,7910,7910,7910,0
20230718,174800,1249900870,7910,7910,7910,7910,0
20230718,174700,1249900870,7910,7910,7910,7910,0
20230718,174600,1249900870,7910,7910,7910,7910,0
20230718,174500,1249900870,7910,7910,7910,7910,0
20230718,174400,1249900870,7910,7910,7910,7910,0
20230718,174300,1249900870,7910,7910,7910,7910,0
20230718,174200,1249900870,7910,7910,7910,7910,0
20230718,174100,1249900870,7910,7910,7910,7910,0
20230718,174000,1249900870,7910,7910,7910,7910,0
20230718,173900,1249900870,7910,7910,7910,7910,0
20230718,173800,1249900870,7910,7910,7910,7910,0
20230718,173700,1249900870,7910,7910,7910,7910,0
20230718,173600,1249900870,7910,7910,7910,7910,0
20230718,173500,1249900870,7910,7910,7910,7910,0
20230718,173400,1249900870,7910,7910,7910,7910,0
20230718,173300,1249900870,7910,7910,7910,7910,0
20230718,173200,1249900870,7910,7910,7910,7910,0
20230718,173100,1249900870,7910,7910,7910,7910,0
20230718,173000,1249900870,7910,7910,7910,7910,0
20230718,172900,1249900870,7910,7910,7910,7910,0
20230718,172800,1249900870,7910,7910,7910,7910,0
20230718,172700,1249900870,7910,7910,7910,7910,0
20230718,172600,1249900870,7910,7910,7910,7910,0
20230718,172500,1249900870,7910,7910,7910,7910,0
20230718,172400,1249900870,7910,7910,7910,7910,1371
20230718,172300,1249900870,7910,7910,7910,7910,0
20230718,172200,1249900870,7910,7910,7910,7910,0
20230718,172100,1249900870,7910,7910,7910,7910,0
20230718,172000,1249900870,7910,7910,7910,7910,0
20230718,171900,1249900870,7910,7910,7910,7910,0
20230718,171800,1249900870,7910,7910,7910,7910,0
20230718,171700,1249900870,7910,7910,7910,7910,0
20230718,171600,1249900870,7910,7910,7910,7910,0
20230718,171500,1249900870,7910,7910,7910,7910,0
20230718,171400,1249900870,7910,7910,7910,7910,0
20230718,171300,1249900870,7910,7910,7910,7910,0
20230718,171200,1249900870,7910,7910,7910,7910,0
20230718,171100,1249900870,7910,7910,7910,7910,0
20230718,171000,1249900870,7910,7910,7910,7910,0
20230718,170900,1249900870,7910,7910,7910,7910,0
20230718,170800,1249900870,7910,7910,7910,7910,0
20230718,170700,1249900870,7910,7910,7910,7910,0
20230718,170600,1249900870,7910,7910,7910,7910,0
20230718,170500,1249900870,7910,7910,7910,7910,0
20230718,170400,1249900870,7910,7910,7910,7910,0
20230718,170300,1249900870,7910,7910,7910,7910,0
20230718,170200,1249900870,7910,7910,7910,7910,0
20230718,170100,1249900870,7910,7910,7910,7910,0
20230718,170000,1249900870,7910,7910,7910,7910,0
20230718,165900,1249900870,7910,7910,7910,7910,0
20230718,165800,1249900870,7910,7910,7910,7910,0
20230718,165700,1249900870,7910,7910,7910,7910,0
20230718,165600,1249900870,7910,7910,7910,7910,0
20230718,165500,1249900870,7910,7910,7910,7910,0
20230718,165400,1249900870,7910,7910,7910,7910,1371
20230718,165300,1249900870,7910,7910,7910,7910,0
20230718,165200,1249900870,7910,7910,7910,7910,0
20230718,165100,1249900870,7910,7910,7910,7910,0
20230718,165000,1249900870,7910,7910,7910,7910,0
20230718,164900,1249900870,7910,7910,7910,7910,0
20230718,164800,1249900870,7910,7910,7910,7910,0
20230718,164700,1249900870,7910,7910,7910,7910,0
20230718,164600,1249900870,7910,7910,7910,7910,0
20230718,164500,1249900870,7910,7910,7910,7910,0
20230718,164400,1249900870,7910,7910,7910,7910,0
20230718,164300,1249900870,7910,7910,7910,7910,0
20230718,164200,1249900870,7910,7910,7910,7910,0
20230718,164100,1249900870,7910,7910,7910,7910,0
20230718,164000,1249900870,7910,7910,7910,7910,0
20230718,163900,1249900870,7910,7910,7910,7910,0
20230718,163800,1249900870,7910,7910,7910,7910,0
20230718,163700,1249900870,7910,7910,7910,7910,0
20230718,163600,1249900870,7910,7910,7910,7910,0
20230718,163500,1249900870,7910,7910,7910,7910,0
20230718,163400,1249900870,7910,7910,7910,7910,0
20230718,163300,1249900870,7910,7910,7910,7910,0
20230718,163200,1249900870,7910,7910,7910,7910,0
20230718,163100,1249900870,7910,7910,7910,7910,0
20230718,163000,1249900870,7910,7910,7910,7910,0
20230718,162900,1249900870,7910,7910,7910,7910,0
20230718,162800,1249900870,7910,7910,7910,7910,0
20230718,162700,1249900870,7910,7910,7910,7910,0
20230718,162600,1249900870,7910,7910,7910,7910,0
20230718,162500,1249900870,7910,7910,7910,7910,0
20230718,162400,1249900870,7910,7910,7910,7910,1371
20230718,162300,1249900870,7910,7910,7910,7910,0
20230718,162200,1249900870,7910,7910,7910,7910,0
20230718,162100,1249900870,7910,7910,7910,7910,0
20230718,162000,1249900870,7910,7910,7910,7910,0
20230718,161900,1249900870,7910,7910,7910,7910,0
20230718,161800,1249900870,7910,7910,7910,7910,0
20230718,161700,1249900870,7910,7910,7910,7910,0
20230718,161600,1249900870,7910,7910,7910,7910,0
20230718,161500,1249900870,7910,7910,7910,7910,0
20230718,161400,1249900870,7910,7910,7910,7910,0
20230718,161300,1249900870,7910,7910,7910,7910,0
20230718,161200,1249900870,7910,7910,7910,7910,0
20230718,161100,1249900870,7910,7910,7910,7910,0
20230718,161000,1249900870,7910,7910,7910,7910,0
20230718,160900,1249900870,7910,7910,7910,7910,0
20230718,160800,1249900870,7910,7910,7910,7910,0
20230718,160700,1249900870,7910,7910,7910,7910,0
20230718,160600,1249900870,7910,7910,7910,7910,0
20230718,160500,1249900870,7910,7910,7910,7910,0
20230718,160400,1249900870,7910,7910,7910,7910,0
20230718,160300,1249900870,7910,7910,7910,7910,0
20230718,160200,1249900870,7910,7910,7910,7910,0
20230718,160100,1249900870,7910,7910,7910,7910,0
20230718,160000,1249900870,7910,7910,7910,7910,0
20230718,155900,1249900870,7910,7910,7910,7910,0
20230718,155800,1249900870,7910,7910,7910,7910,0
20230718,155700,1249900870,7910,7910,7910,7910,0
20230718,155600,1249900870,7910,7910,7910,7910,0
20230718,155500,1249900870,7910,7910,7910,7910,0
20230718,155400,1249900870,7910,7910,7910,7910,1371
20230718,155300,1249900870,7910,7910,7910,7910,0
20230718,155200,1249900870,7910,7910,7910,7910,0
20230718,155100,1249900870,7910,7910,7910,7910,0
20230718,155000,1249900870,7910,7910,7910,7910,0
20230718,154900,1249900870,7910,7910,7910,7910,0
20230718,154800,1249900870,7910,7910,7910,7910,0
20230718,154700,1249900870,7910,7910,7910,7910,0
20230718,154600,1249900870,7910,7910,7910,7910,0
20230718,154500,1249900870,7910,7910,7910,7910,0
20230718,154400,1249900870,7910,7910,7910,7910,0
20230718,154300,1249900870,7910,7910,7910,7910,0
20230718,154200,1249900870,7910,7910,7910,7910,0
20230718,154100,1249900870,7910,7910,7910,7910,0
20230718,154000,1249900870,7910,7910,7910,7910,0
20230718,153900,1249900870,7910,7910,7910,7910,0
20230718,153800,1249900870,7910,7910,7910,7910,0
20230718,153700,1249900870,7910,7910,7910,7910,0
20230718,153600,1249900870,7910,7910,7910,7910,0
20230718,153500,1249900870,7910,7910,7910,7910,0
20230718,153400,1249900870,7910,7910,7910,7910,0
20230718,153300,1249900870,7910,7910,7910,7910,0
20230718,153200,1249900870,7910,7910,7910,7910,0
20230718,153100,1249900870,7910,7910,7910,7910,0
20230718,153000,1249900870,7910,7910,7910,7910,1371
20230718,152900,1239056260,7960,7960,7960,7960,0
20230718,152800,1239056260,7960,7960,7960,7960,0
20230718,152700,1239056260,7960,7960,7960,7960,0
20230718,152600,1239056260,7960,7960,7960,7960,0
20230718,152500,1239056260,7960,7960,7960,7960,0
20230718,152400,1239056260,7960,7960,7960,7960,0
20230718,152300,1239056260,7960,7960,7960,7960,0
20230718,152200,1239056260,7960,7960,7960,7960,0
20230718,152100,1239056260,7960,7960,7960,7960,0
20230718,152000,1239056260,7960,7960,7960,7960,0
20230718,151900,1239056260,7960,7960,7960,7950,57
20230718,151800,1238602880,7960,7960,7960,7960,12
20230718,151700,1238507360,7960,7960,7960,7960,10
20230718,151600,1238427760,7950,7950,7950,7950,517
20230718,151500,1234317610,7950,7930,7950,7930,150
20230718,151400,1233125420,7940,7930,7940,7930,390
20230718,151300,1230029720,7920,7920,7920,7910,261
20230718,151200,1227964950,7920,7920,7920,7920,44
20230718,151100,1227616470,7920,7930,7930,7920,156
20230718,151000,1226380690,7920,7920,7920,7920,100
20230718,150900,1225588690,7900,7910,7910,7900,35
20230718,150800,1225312130,7900,7900,7900,7900,552
20230718,150700,1220951330,7900,7900,7900,7900,0
20230718,150600,1220951330,7900,7920,7920,7900,302
20230718,150500,1218565400,7920,7930,7930,7920,20
20230718,150400,1218406960,7940,7940,7940,7940,20
20230718,150300,1218248160,7940,7930,7940,7930,105
20230718,150200,1217414510,7930,7900,7930,7900,330
20230718,150100,1214804210,7900,7900,7900,7900,80
20230718,150000,1214172210,7930,7930,7930,7930,0
20230718,145900,1214172210,7930,7930,7930,7930,1
20230718,145800,1214164280,7900,7900,7900,7900,467
20230718,145700,1210474980,7900,7900,7900,7900,180
20230718,145600,1209052980,7900,7900,7900,7900,0
20230718,145500,1209052980,7900,7900,7900,7900,0
20230718,145400,1209052980,7900,7950,7950,7900,552
20230718,145300,1204690680,7920,7950,7950,7920,504
20230718,145200,1200698880,7950,7950,7950,7950,111
20230718,145100,1199816430,7950,7950,7950,7950,0
20230718,145000,1199816430,7950,7950,7950,7950,1
20230718,144900,1199808480,7940,7940,7940,7890,693
20230718,144800,1194319060,7930,7930,7930,7930,12
20230718,144700,1194223900,7930,7930,7930,7930,0
20230718,144600,1194223900,7930,7930,7930,7930,375
20230718,144500,1191250150,7890,7890,7890,7890,0
20230718,144400,1191250150,7890,7890,7890,7890,0
20230718,144300,1191250150,7890,7930,7930,7890,247
20230718,144200,1189301240,7880,7880,7880,7880,0
20230718,144100,1189301240,7880,7880,7880,7880,250
20230718,144000,1187331240,7930,7930,7930,7920,59
20230718,143900,1186863460,7930,7900,7930,7880,361
20230718,143800,1184015640,7900,7930,7930,7900,302
20230718,143700,1181626540,7900,7900,7900,7900,0
20230718,143600,1181626540,7900,7900,7900,7900,10000
20230718,143500,1102626540,7900,7910,7910,7900,1921
20230718,143400,1087450350,7910,7930,7930,7910,1035
20230718,143300,1079251040,7930,7920,7930,7920,30
20230718,143200,1079013200,7920,7920,7920,7920,0
20230718,143100,1079013200,7920,7920,7920,7920,0
20230718,143000,1079013200,7920,7920,7920,7920,0
20230718,142900,1079013200,7920,7920,7920,7920,100
20230718,142800,1078221200,7900,7900,7900,7900,0
20230718,142700,1078221200,7900,7900,7900,7900,0
20230718,142600,1078221200,7900,7900,7900,7900,21
20230718,142500,1078055300,7930,7930,7930,7930,0
20230718,142400,1078055300,7930,7930,7930,7930,164
20230718,142300,1076754780,7900,7910,7910,7900,101
20230718,142200,1075955910,7910,7910,7910,7910,0
20230718,142100,1075955910,7910,7910,7910,7910,245
20230718,142000,1074017960,7910,7910,7910,7910,1073
20230718,141900,1065530530,7940,7940,7940,7940,0
20230718,141800,1065530530,7940,7940,7940,7940,0
20230718,141700,1065530530,7940,7920,7940,7910,385
20230718,141600,1062484060,7910,7910,7910,7910,0
20230718,141500,1062484060,7910,7910,7910,7910,0
20230718,141400,1062484060,7910,7940,7940,7910,942
20230718,141300,1055026290,7940,7940,7940,7940,0
20230718,141200,1055026290,7940,7940,7940,7940,0
20230718,141100,1055026290,7940,7930,7940,7930,121
20230718,141000,1054065760,7920,7920,7920,7920,302
20230718,140900,1051673920,7920,7920,7920,7920,2
20230718,140800,1051658080,7900,7930,7930,7900,1600
20230718,140700,1039011290,7910,7910,7910,7910,359
20230718,140600,1036171600,7910,7910,7910,7910,0
20230718,140500,1036171600,7910,7910,7910,7910,1
20230718,140400,1036163690,7910,7910,7910,7910,0
20230718,140300,1036163690,7910,7910,7910,7910,0
20230718,140200,1036163690,7910,7910,7910,7910,60
20230718,140100,1035689090,7910,7910,7910,7910,43
20230718,140000,1035348960,7910,7910,7910,7910,0
20230718,135900,1035348960,7910,7910,7910,7910,0
20230718,135800,1035348960,7910,7910,7910,7910,46
20230718,135700,1034985100,7910,7910,7910,7900,520
20230718,135600,1030871910,7910,7900,7910,7900,23
20230718,135500,1030690180,7900,7900,7900,7900,973
20230718,135400,1023003480,7900,7900,7900,7900,358
20230718,135300,1020175280,7900,7910,7910,7900,191
20230718,135200,1018666240,7880,7880,7880,7880,1
20230718,135100,1018658360,7880,7880,7880,7880,2
20230718,135000,1018642600,7870,7880,7880,7870,184
20230718,134900,1017194130,7950,7950,7950,7950,0
20230718,134800,1017194130,7950,7900,7950,7900,52
20230718,134700,1016782430,7890,7900,7900,7890,1006
20230718,134600,1008844930,7900,7900,7900,7900,650
20230718,134500,1003709930,7910,7940,7940,7910,3
20230718,134400,1003686170,7910,7930,7930,7910,331
20230718,134300,1001067940,7940,7940,7940,7940,55
20230718,134200,1000631240,7940,7940,7940,7940,500
20230718,134100,996661240,7940,7930,7940,7930,23
20230718,134000,996478710,7900,7900,7900,7900,46
20230718,133900,996115310,7900,7880,7900,7880,1188
20230718,133800,986730690,7890,7880,7890,7880,78
20230718,133700,986115630,7890,7890,7890,7880,320
20230718,133600,983590840,7890,7890,7890,7890,0
20230718,133500,983590840,7890,7890,7890,7890,0
20230718,133400,983590840,7890,7890,7890,7890,0
20230718,133300,983590840,7890,7900,7900,7890,9
20230718,133200,983519800,7900,7900,7900,7900,1
20230718,133100,983511900,7900,7900,7900,7900,1
20230718,133000,983504000,7860,7860,7860,7860,21
20230718,132900,983338940,7860,7870,7870,7860,100
20230718,132800,982552440,7860,7860,7860,7860,0
20230718,132700,982552440,7860,7860,7860,7860,0
20230718,132600,982552440,7860,7860,7860,7860,0
20230718,132500,982552440,7860,7880,7880,7860,1000
20230718,132400,974690750,7870,7870,7870,7870,998
20230718,132300,966836490,7880,7880,7880,7880,3
20230718,132200,966812850,7880,7880,7880,7880,12
20230718,132100,966718290,7880,7900,7900,7880,1035
20230718,132000,958562170,7900,7880,7900,7880,124
20230718,131900,957582790,7900,7900,7900,7900,0
20230718,131800,957582790,7900,7900,7900,7900,0
20230718,131700,957582790,7900,7860,7900,7860,2
20230718,131600,957567030,7870,7880,7880,7870,1727
20230718,131500,943965700,7880,7900,7900,7880,1552
20230718,131400,931725530,7900,7910,7910,7900,1073
20230718,131300,923248100,7910,7920,7920,7910,1108
20230718,131200,914483720,7920,7940,7940,7920,2857
20230718,131100,891842440,7950,7950,7950,7950,5
20230718,131000,891802690,7950,7950,7950,7950,32
20230718,130900,891548290,7940,7940,7940,7940,0
20230718,130800,891548290,7940,7950,7950,7940,65
20230718,130700,891032090,7960,7960,7960,7960,10
20230718,130600,890952490,7950,7950,7950,7950,0
20230718,130500,890952490,7950,7960,7960,7950,44
20230718,130400,890602550,7960,7960,7960,7960,19
20230718,130300,890451310,7980,7960,7980,7960,14
20230718,130200,890339850,7980,7980,7980,7980,0
20230718,130100,890339850,7980,7980,7980,7980,0
20230718,130000,890339850,7980,7980,7980,7980,20
20230718,125900,890180250,7980,7980,7980,7980,20
20230718,125800,890020650,7980,7980,7980,7980,0
20230718,125700,890020650,7980,7960,8000,7960,92
20230718,125600,889286630,7960,7960,7960,7960,1
20230718,125500,889278670,7910,7960,7960,7910,16
20230718,125400,889152060,7960,7960,7960,7960,20
20230718,125300,888992860,7960,7960,7960,7960,0
20230718,125200,888992860,7960,7920,7960,7920,72
20230718,125100,888421470,7920,7900,7920,7900,524
20230718,125000,884281390,7880,7880,7880,7880,800
20230718,124900,877977390,7880,7880,7880,7880,0
20230718,124800,877977390,7880,7880,7880,7880,0
20230718,124700,877977390,7880,7870,7880,7870,926
20230718,124600,870680650,7870,7870,7870,7870,470
20230718,124500,866981750,7870,7870,7870,7870,54
20230718,124400,866556770,7860,7860,7860,7860,350
20230718,124300,863805770,7870,7870,7870,7870,22
20230718,124200,863632630,7870,7870,7870,7870,158
20230718,124100,862389170,7870,7870,7870,7870,200
20230718,124000,860815170,7870,7870,7870,7870,300
20230718,123900,858454170,7870,7870,7870,7870,30
20230718,123800,858218070,7870,7870,7870,7870,32
20230718,123700,857966230,7870,7880,7880,7860,1240
20230718,123600,848208800,7880,7880,7880,7880,32
20230718,123500,847956640,7880,7880,7880,7880,425
20230718,123400,844607640,7870,7870,7870,7870,0
20230718,123300,844607640,7870,7880,8000,7870,1252
20230718,123200,834659330,7880,7880,7880,7880,30
20230718,123100,834422930,7870,7860,7880,7860,1109
20230718,123000,825689940,7850,7870,7870,7850,213
20230718,122900,824013890,7870,7870,7870,7870,101
20230718,122800,823219020,7840,7820,7840,7820,243
20230718,122700,821318580,7820,7870,7870,7820,2979
20230718,122600,797969370,7860,7850,7860,7850,101
20230718,122500,797175520,7850,7850,7850,7850,0
20230718,122400,797175520,7850,7850,7850,7850,150
20230718,122300,795998020,7850,7850,7850,7850,92
20230718,122200,795275820,7860,7860,7860,7860,0
20230718,122100,795275820,7860,7860,7860,7860,106
20230718,122000,794442660,7860,7860,7860,7850,201
20230718,121900,792862810,7860,7860,7860,7860,151
20230718,121800,791675950,7860,7860,7860,7860,1
20230718,121700,791668090,7860,7860,7860,7860,152
20230718,121600,790473370,7850,7880,7880,7850,62
20230718,121500,789986370,7880,7880,7880,7880,410
20230718,121400,786755570,7880,7850,7880,7850,275
20230718,121300,784596790,7880,7880,7880,7880,69
20230718,121200,784053070,7840,7850,7880,7840,408
20230718,121100,780849970,7860,7880,7880,7860,3163
20230718,121000,755944950,7880,7880,7880,7880,99
20230718,120900,755164830,7880,7860,7880,7860,105
20230718,120800,754338710,7880,7880,7880,7880,0
20230718,120700,754338710,7880,7880,7880,7880,3
20230718,120600,754315070,7880,7880,7880,7880,10
20230718,120500,754236270,7850,7850,7850,7850,100
20230718,120400,753451270,7850,7850,7850,7850,4
20230718,120300,753419870,7850,7860,7860,7850,140
20230718,120200,752320830,7860,7850,7860,7840,300
20230718,120100,749965480,7890,7850,7890,7850,370
20230718,120000,747057390,7840,7860,7860,7830,1144
20230718,115900,738075070,7860,7870,7870,7860,736
20230718,115800,732288750,7870,7870,7870,7870,170
20230718,115700,730950850,7860,7860,7860,7860,1313
20230718,115600,720630670,7850,7880,7880,7850,4278
20230718,115500,687005620,7910,7910,7910,7890,3412
20230718,115400,660063290,7920,7920,7920,7920,12
20230718,115300,659968250,7910,7920,7920,7910,1165
20230718,115200,650752090,7920,7920,7920,7920,436
20230718,115100,647298970,7910,7910,7920,7910,230
20230718,115000,645479370,7920,8000,8000,7920,166
20230718,114900,644163780,8000,7980,8000,7980,369
20230718,114800,641219140,8000,7940,8000,7940,1000
20230718,114700,633241550,7940,7930,7940,7910,551
20230718,114600,628873900,7930,7920,7930,7910,1491
20230718,114500,617076820,7920,7920,7920,7920,100
20230718,114400,616284820,7920,7930,7930,7920,1863
20230718,114300,601528650,7930,7930,7930,7930,218
20230718,114200,599799910,7930,7930,7930,7930,1101
20230718,114100,591068980,7930,7940,7940,7930,234
20230718,114000,589212010,7940,7940,7940,7940,40
20230718,113900,588894410,7970,7930,7970,7930,512
20230718,113800,584834050,7930,7930,7930,7930,900
20230718,113700,577697050,7930,7930,7930,7930,0
20230718,113600,577697050,7930,7930,7930,7930,200
20230718,113500,576111050,7930,7950,7950,7930,27
20230718,113400,575896880,7980,7980,7980,7980,476
20230718,113300,572098400,7980,7980,7980,7980,0
20230718,113200,572098400,7980,7980,7980,7980,0
20230718,113100,572098400,7980,7980,7980,7980,0
20230718,113000,572098400,7980,7980,7980,7980,11
20230718,112900,572010620,7980,7980,7980,7980,1
20230718,112800,572002640,7930,7930,7930,7930,194
20230718,112700,570464220,7950,7930,7950,7930,13
20230718,112600,570360890,7930,7940,7950,7930,2591
20230718,112500,549813170,7940,7940,7940,7940,769
20230718,112400,543707310,7940,7960,7960,7940,4766
20230718,112300,505844690,7960,7960,7960,7960,700
20230718,112200,500272690,7980,7980,7980,7980,80
20230718,112100,499634290,7980,7980,7980,7980,7
20230718,112000,499578430,7960,7960,7960,7960,323
20230718,111900,497007350,7960,7960,7960,7960,0
20230718,111800,497007350,7960,7960,7960,7960,466
20230718,111700,493297990,7960,7960,7960,7960,10
20230718,111600,493218390,7960,7960,7960,7960,400
20230718,111500,490034390,7960,7960,7960,7960,0
20230718,111400,490034390,7960,7960,7960,7960,0
20230718,111300,490034390,7960,7960,7980,7950,101
20230718,111200,489230910,7960,7960,7960,7960,147
20230718,111100,488060790,7960,7960,7960,7960,0
20230718,111000,488060790,7960,7960,7960,7960,0
20230718,110900,488060790,7960,7960,7960,7960,616
20230718,110800,483157430,7960,7960,7960,7960,556
20230718,110700,478731670,7960,7960,7960,7960,93
20230718,110600,477991390,7960,7970,7970,7960,587
20230718,110500,473318320,7970,7980,7980,7970,1277
20230718,110400,463138230,7980,7980,7980,7980,0
20230718,110300,463138230,7980,7980,7980,7980,1
20230718,110200,463130250,7980,7980,7980,7980,0
20230718,110100,463130250,7980,7980,7980,7980,512
20230718,110000,459044490,7980,7980,7980,7980,357
20230718,105900,456195630,7980,7980,7980,7980,306
20230718,105800,453753750,7980,7980,7980,7980,200
20230718,105700,452157750,7980,7980,7980,7980,200
20230718,105600,450561750,7980,7980,7980,7980,0
20230718,105500,450561750,7980,7980,7980,7980,500
20230718,105400,446571750,7980,7980,7980,7980,194
20230718,105300,445023630,7990,7990,7990,7980,4
20230718,105200,444991680,7980,7970,7980,7970,357
20230718,105100,442146380,7970,7980,7980,7970,1800
20230718,105000,427797270,7980,7980,7980,7980,0
20230718,104900,427797270,7980,7980,7980,7980,60
20230718,104800,427318470,7990,7990,7990,7990,0
20230718,104700,427318470,7990,7980,7990,7970,704
20230718,104600,421704280,7990,7990,7990,7990,14
20230718,104500,421592420,7980,7980,7980,7980,310
20230718,104400,419118620,7990,7990,7990,7990,10
20230718,104300,419038720,7990,7980,7990,7980,199
20230718,104200,417450680,7980,7970,7980,7970,264
20230718,104100,415346590,7970,7980,7980,7970,227
20230718,104000,413535930,8000,7990,8000,7970,1331
20230718,103900,402915700,7980,8010,8010,7980,1465
20230718,103800,391222980,8010,8010,8010,8010,1
20230718,103700,391214970,7980,7990,7990,7980,175
20230718,103600,389817380,7990,7990,7990,7990,85
20230718,103500,389138230,7990,7980,7990,7980,81
20230718,103400,388491340,7990,7990,7990,7990,182
20230718,103300,387037160,7990,7990,7990,7990,16
20230718,103200,386909320,7990,7990,7990,7990,109
20230718,103100,386038410,7990,7990,7990,7990,72
20230718,103000,385463130,7970,7980,7980,7970,425
20230718,102900,382075010,7970,7970,7970,7970,0
20230718,102800,382075010,7970,7970,7970,7970,0
20230718,102700,382075010,7970,7980,7980,7970,275
20230718,102600,379880740,7980,7980,7980,7980,25
20230718,102500,379681240,7960,7960,7960,7960,0
20230718,102400,379681240,7960,7960,7960,7960,50
20230718,102300,379283240,7960,7960,7960,7960,0
20230718,102200,379283240,7960,7960,7960,7960,0
20230718,102100,379283240,7960,7960,7960,7960,152
20230718,102000,378073320,7960,7960,7960,7960,0
20230718,101900,378073320,7960,7960,7960,7960,0
20230718,101800,378073320,7960,7960,7960,7960,16
20230718,101700,377945960,7950,7960,7960,7950,500
20230718,101600,373970210,7960,7960,7960,7960,0
20230718,101500,373970210,7960,7960,7960,7960,2
20230718,101400,373954290,7950,7950,7950,7950,0
20230718,101300,373954290,7950,7950,7950,7950,322
20230718,101200,371394390,7940,7950,7950,7940,2681
20230718,101100,350093050,7980,7980,7980,7980,122
20230718,101000,349119490,7950,7950,7950,7950,0
20230718,100900,349119490,7950,7950,7950,7950,181
20230718,100800,347680540,7950,7950,7950,7950,183
20230718,100700,346225690,7980,7980,7980,7980,150
20230718,100600,345028690,7940,7940,7940,7930,233
20230718,100500,343179630,7930,7940,7940,7930,1697
20230718,100400,329719910,7940,7940,7940,7940,313
20230718,100300,327234690,7940,7940,7940,7940,925
20230718,100200,319890190,7940,7970,7970,7940,6093
20230718,100100,271442850,7970,7970,7970,7970,248
20230718,100000,269466290,7970,7970,7970,7970,0
20230718,095900,269466290,7970,7970,7970,7970,0
20230718,095800,269466290,7970,7980,7980,7970,407
20230718,095700,266222450,8010,8010,8010,8010,0
20230718,095600,266222450,8010,8010,8010,8010,20
20230718,095500,266062250,8010,8000,8010,8000,350
20230718,095400,263261080,8000,8000,8000,8000,11
20230718,095300,263173080,7960,7980,7980,7960,730
20230718,095200,257358530,7980,7980,7980,7980,0
20230718,095100,257358530,7980,8000,8000,7970,82
20230718,095000,256704080,7990,8000,8000,7990,30
20230718,094900,256464180,8000,8000,8000,8000,150
20230718,094800,255264180,8000,7990,8000,7990,358
20230718,094700,252400430,7960,7990,7990,7960,1141
20230718,094600,243296770,7990,8000,8000,7990,5
20230718,094500,243256800,7990,7990,7990,7990,110
20230718,094400,242377900,7980,7950,7980,7950,748
20230718,094300,236425940,7950,7960,7960,7950,686
20230718,094200,230968740,7960,7990,7990,7960,581
20230718,094100,226340260,8000,7990,8020,7980,851
20230718,094000,219545910,7990,8020,8020,7990,3883
20230718,093900,188484520,8030,8030,8030,8030,205
20230718,093800,186838370,8030,8020,8030,8010,1333
20230718,093700,176159960,8010,8030,8030,8010,265
20230718,093600,174037010,8020,8030,8030,8020,1661
20230718,093500,160715750,8030,8040,8040,8030,317
20230718,093400,158170120,8030,8040,8040,8030,1964
20230718,093300,142399050,8050,8060,8060,8050,46
20230718,093200,142028680,8060,8060,8060,8060,1
20230718,093100,142020620,8040,8050,8050,8030,652
20230718,093000,136778240,8070,8080,8080,8040,2818
20230718,092900,114085030,8080,8070,8080,8070,184
20230718,092800,112600140,8070,8070,8070,8070,0
20230718,092700,112600140,8070,8070,8070,8070,129
20230718,092600,111559110,8060,8070,8070,8060,80
20230718,092500,110913900,8070,8070,8070,8070,40
20230718,092400,110591100,8050,8110,8110,8050,548
20230718,092300,106177950,8110,8110,8110,8110,10
20230718,092200,106096850,8110,8110,8110,8110,4
20230718,092100,106064410,8050,8050,8050,8050,187
20230718,092000,104559060,8050,8050,8050,8050,500
20230718,091900,100534060,8050,8060,8060,8040,667
20230718,091800,95165020,8050,8050,8060,8050,900
20230718,091700,87918690,8030,8110,8110,8030,3676
20230718,091600,58237540,8110,8110,8120,8110,526
20230718,091500,53970170,8110,8110,8110,8110,0
20230718,091400,53970170,8110,8110,8110,8110,116
20230718,091300,53029410,8110,8120,8120,8110,125
20230718,091200,52015280,8110,8110,8110,8110,55
20230718,091100,51569230,8110,8140,8140,8110,324
20230718,091000,48937900,8110,8140,8140,8110,1214
20230718,090900,39084710,8140,8170,8180,8140,992
20230718,090800,30992990,8170,8180,8180,8170,133
20230718,090700,29906290,8170,8160,8170,8160,183
20230718,090600,28412010,8190,8200,8200,8190,152
20230718,090500,27166620,8200,8190,8200,8190,102
20230718,090400,26330730,8150,8170,8170,8150,1318
20230718,090300,15580370,8210,8210,8210,8210,16
20230718,090200,15449010,8210,8160,8210,8160,277
20230718,090100,13188240,8170,8140,8170,8130,80
20230718,090000,12537400,8120,8120,8130,8120,1524