stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184700,3843417380,8060,8060,8060,8060,6501
20230718,184600,3843417380,8060,8060,8060,8060,0
20230718,184500,3843417380,8060,8060,8060,8060,0
20230718,184400,3843417380,8060,8060,8060,8060,0
20230718,184300,3843417380,8060,8060,8060,8060,0
20230718,184200,3843417380,8060,8060,8060,8060,0
20230718,184100,3843417380,8060,8060,8060,8060,0
20230718,184000,3843417380,8060,8060,8060,8060,0
20230718,183900,3843417380,8060,8060,8060,8060,0
20230718,183800,3843417380,8060,8060,8060,8060,0
20230718,183700,3843417380,8060,8060,8060,8060,0
20230718,183600,3843417380,8060,8060,8060,8060,0
20230718,183500,3843417380,8060,8060,8060,8060,0
20230718,183400,3843417380,8060,8060,8060,8060,0
20230718,183300,3843417380,8060,8060,8060,8060,0
20230718,183200,3843417380,8060,8060,8060,8060,0
20230718,183100,3843417380,8060,8060,8060,8060,0
20230718,183000,3843417380,8060,8060,8060,8060,0
20230718,182900,3843417380,8060,8060,8060,8060,0
20230718,182800,3843417380,8060,8060,8060,8060,0
20230718,182700,3843417380,8060,8060,8060,8060,0
20230718,182600,3843417380,8060,8060,8060,8060,0
20230718,182500,3843417380,8060,8060,8060,8060,0
20230718,182400,3843417380,8060,8060,8060,8060,0
20230718,182300,3843417380,8060,8060,8060,8060,0
20230718,182200,3843417380,8060,8060,8060,8060,0
20230718,182100,3843417380,8060,8060,8060,8060,0
20230718,182000,3843417380,8060,8060,8060,8060,0
20230718,181900,3843417380,8060,8060,8060,8060,0
20230718,181800,3843417380,8060,8060,8060,8060,0
20230718,181700,3843417380,8060,8060,8060,8060,6501
20230718,181600,3843417380,8060,8060,8060,8060,0
20230718,181500,3843417380,8060,8060,8060,8060,0
20230718,181400,3843417380,8060,8060,8060,8060,0
20230718,181300,3843417380,8060,8060,8060,8060,0
20230718,181200,3843417380,8060,8060,8060,8060,0
20230718,181100,3843417380,8060,8060,8060,8060,0
20230718,181000,3843417380,8060,8060,8060,8060,0
20230718,180900,3843417380,8060,8060,8060,8060,0
20230718,180800,3843417380,8060,8060,8060,8060,0
20230718,180700,3843417380,8060,8060,8060,8060,0
20230718,180600,3843417380,8060,8060,8060,8060,0
20230718,180500,3843417380,8060,8060,8060,8060,0
20230718,180400,3843417380,8060,8060,8060,8060,0
20230718,180300,3843417380,8060,8060,8060,8060,0
20230718,180200,3843417380,8060,8060,8060,8060,0
20230718,180100,3843417380,8060,8060,8060,8060,0
20230718,180000,3843417380,8060,8060,8060,8060,0
20230718,175900,3843417380,8060,8060,8060,8060,0
20230718,175800,3843417380,8060,8060,8060,8060,0
20230718,175700,3843417380,8060,8060,8060,8060,0
20230718,175600,3843417380,8060,8060,8060,8060,0
20230718,175500,3843417380,8060,8060,8060,8060,0
20230718,175400,3843417380,8060,8060,8060,8060,0
20230718,175300,3843417380,8060,8060,8060,8060,0
20230718,175200,3843417380,8060,8060,8060,8060,0
20230718,175100,3843417380,8060,8060,8060,8060,0
20230718,175000,3843417380,8060,8060,8060,8060,0
20230718,174900,3843417380,8060,8060,8060,8060,0
20230718,174800,3843417380,8060,8060,8060,8060,0
20230718,174700,3843417380,8060,8060,8060,8060,6501
20230718,174600,3843417380,8060,8060,8060,8060,0
20230718,174500,3843417380,8060,8060,8060,8060,0
20230718,174400,3843417380,8060,8060,8060,8060,0
20230718,174300,3843417380,8060,8060,8060,8060,0
20230718,174200,3843417380,8060,8060,8060,8060,0
20230718,174100,3843417380,8060,8060,8060,8060,0
20230718,174000,3843417380,8060,8060,8060,8060,0
20230718,173900,3843417380,8060,8060,8060,8060,0
20230718,173800,3843417380,8060,8060,8060,8060,0
20230718,173700,3843417380,8060,8060,8060,8060,0
20230718,173600,3843417380,8060,8060,8060,8060,0
20230718,173500,3843417380,8060,8060,8060,8060,0
20230718,173400,3843417380,8060,8060,8060,8060,0
20230718,173300,3843417380,8060,8060,8060,8060,0
20230718,173200,3843417380,8060,8060,8060,8060,0
20230718,173100,3843417380,8060,8060,8060,8060,0
20230718,173000,3843417380,8060,8060,8060,8060,0
20230718,172900,3843417380,8060,8060,8060,8060,0
20230718,172800,3843417380,8060,8060,8060,8060,0
20230718,172700,3843417380,8060,8060,8060,8060,0
20230718,172600,3843417380,8060,8060,8060,8060,0
20230718,172500,3843417380,8060,8060,8060,8060,0
20230718,172400,3843417380,8060,8060,8060,8060,0
20230718,172300,3843417380,8060,8060,8060,8060,0
20230718,172200,3843417380,8060,8060,8060,8060,0
20230718,172100,3843417380,8060,8060,8060,8060,0
20230718,172000,3843417380,8060,8060,8060,8060,0
20230718,171900,3843417380,8060,8060,8060,8060,0
20230718,171800,3843417380,8060,8060,8060,8060,0
20230718,171700,3843417380,8060,8060,8060,8060,6501
20230718,171600,3843417380,8060,8060,8060,8060,0
20230718,171500,3843417380,8060,8060,8060,8060,0
20230718,171400,3843417380,8060,8060,8060,8060,0
20230718,171300,3843417380,8060,8060,8060,8060,0
20230718,171200,3843417380,8060,8060,8060,8060,0
20230718,171100,3843417380,8060,8060,8060,8060,0
20230718,171000,3843417380,8060,8060,8060,8060,0
20230718,170900,3843417380,8060,8060,8060,8060,0
20230718,170800,3843417380,8060,8060,8060,8060,0
20230718,170700,3843417380,8060,8060,8060,8060,0
20230718,170600,3843417380,8060,8060,8060,8060,0
20230718,170500,3843417380,8060,8060,8060,8060,0
20230718,170400,3843417380,8060,8060,8060,8060,0
20230718,170300,3843417380,8060,8060,8060,8060,0
20230718,170200,3843417380,8060,8060,8060,8060,0
20230718,170100,3843417380,8060,8060,8060,8060,0
20230718,170000,3843417380,8060,8060,8060,8060,0
20230718,165900,3843417380,8060,8060,8060,8060,0
20230718,165800,3843417380,8060,8060,8060,8060,0
20230718,165700,3843417380,8060,8060,8060,8060,0
20230718,165600,3843417380,8060,8060,8060,8060,0
20230718,165500,3843417380,8060,8060,8060,8060,0
20230718,165400,3843417380,8060,8060,8060,8060,0
20230718,165300,3843417380,8060,8060,8060,8060,0
20230718,165200,3843417380,8060,8060,8060,8060,0
20230718,165100,3843417380,8060,8060,8060,8060,0
20230718,165000,3843417380,8060,8060,8060,8060,0
20230718,164900,3843417380,8060,8060,8060,8060,0
20230718,164800,3843417380,8060,8060,8060,8060,0
20230718,164700,3843417380,8060,8060,8060,8060,6501
20230718,164600,3843417380,8060,8060,8060,8060,0
20230718,164500,3843417380,8060,8060,8060,8060,0
20230718,164400,3843417380,8060,8060,8060,8060,0
20230718,164300,3843417380,8060,8060,8060,8060,0
20230718,164200,3843417380,8060,8060,8060,8060,0
20230718,164100,3843417380,8060,8060,8060,8060,0
20230718,164000,3843417380,8060,8060,8060,8060,0
20230718,163900,3843417380,8060,8060,8060,8060,0
20230718,163800,3843417380,8060,8060,8060,8060,0
20230718,163700,3843417380,8060,8060,8060,8060,0
20230718,163600,3843417380,8060,8060,8060,8060,0
20230718,163500,3843417380,8060,8060,8060,8060,0
20230718,163400,3843417380,8060,8060,8060,8060,0
20230718,163300,3843417380,8060,8060,8060,8060,0
20230718,163200,3843417380,8060,8060,8060,8060,0
20230718,163100,3843417380,8060,8060,8060,8060,0
20230718,163000,3843417380,8060,8060,8060,8060,0
20230718,162900,3843417380,8060,8060,8060,8060,0
20230718,162800,3843417380,8060,8060,8060,8060,0
20230718,162700,3843417380,8060,8060,8060,8060,0
20230718,162600,3843417380,8060,8060,8060,8060,0
20230718,162500,3843417380,8060,8060,8060,8060,0
20230718,162400,3843417380,8060,8060,8060,8060,0
20230718,162300,3843417380,8060,8060,8060,8060,0
20230718,162200,3843417380,8060,8060,8060,8060,0
20230718,162100,3843417380,8060,8060,8060,8060,0
20230718,162000,3843417380,8060,8060,8060,8060,0
20230718,161900,3843417380,8060,8060,8060,8060,0
20230718,161800,3843417380,8060,8060,8060,8060,0
20230718,161700,3843417380,8060,8060,8060,8060,6501
20230718,161600,3843417380,8060,8060,8060,8060,0
20230718,161500,3843417380,8060,8060,8060,8060,0
20230718,161400,3843417380,8060,8060,8060,8060,0
20230718,161300,3843417380,8060,8060,8060,8060,0
20230718,161200,3843417380,8060,8060,8060,8060,0
20230718,161100,3843417380,8060,8060,8060,8060,0
20230718,161000,3843417380,8060,8060,8060,8060,0
20230718,160900,3843417380,8060,8060,8060,8060,0
20230718,160800,3843417380,8060,8060,8060,8060,0
20230718,160700,3843417380,8060,8060,8060,8060,0
20230718,160600,3843417380,8060,8060,8060,8060,0
20230718,160500,3843417380,8060,8060,8060,8060,0
20230718,160400,3843417380,8060,8060,8060,8060,0
20230718,160300,3843417380,8060,8060,8060,8060,0
20230718,160200,3843417380,8060,8060,8060,8060,0
20230718,160100,3843417380,8060,8060,8060,8060,0
20230718,160000,3843417380,8060,8060,8060,8060,0
20230718,155900,3843417380,8060,8060,8060,8060,0
20230718,155800,3843417380,8060,8060,8060,8060,0
20230718,155700,3843417380,8060,8060,8060,8060,0
20230718,155600,3843417380,8060,8060,8060,8060,0
20230718,155500,3843417380,8060,8060,8060,8060,0
20230718,155400,3843417380,8060,8060,8060,8060,0
20230718,155300,3843417380,8060,8060,8060,8060,0
20230718,155200,3843417380,8060,8060,8060,8060,0
20230718,155100,3843417380,8060,8060,8060,8060,0
20230718,155000,3843417380,8060,8060,8060,8060,0
20230718,154900,3843417380,8060,8060,8060,8060,0
20230718,154800,3843417380,8060,8060,8060,8060,0
20230718,154700,3843417380,8060,8060,8060,8060,6501
20230718,154600,3843417380,8060,8060,8060,8060,0
20230718,154500,3843417380,8060,8060,8060,8060,0
20230718,154400,3843417380,8060,8060,8060,8060,0
20230718,154300,3843417380,8060,8060,8060,8060,0
20230718,154200,3843417380,8060,8060,8060,8060,0
20230718,154100,3843417380,8060,8060,8060,8060,0
20230718,154000,3843417380,8060,8060,8060,8060,0
20230718,153900,3843417380,8060,8060,8060,8060,0
20230718,153800,3843417380,8060,8060,8060,8060,0
20230718,153700,3843417380,8060,8060,8060,8060,0
20230718,153600,3843417380,8060,8060,8060,8060,0
20230718,153500,3843417380,8060,8060,8060,8060,0
20230718,153400,3843417380,8060,8060,8060,8060,0
20230718,153300,3843417380,8060,8060,8060,8060,0
20230718,153200,3843417380,8060,8060,8060,8060,0
20230718,153100,3843417380,8060,8060,8060,8060,0
20230718,153000,3843417380,8060,8060,8060,8060,6501
20230718,152900,3791019320,8070,8070,8070,8070,0
20230718,152800,3791019320,8070,8070,8070,8070,0
20230718,152700,3791019320,8070,8070,8070,8070,0
20230718,152600,3791019320,8070,8070,8070,8070,0
20230718,152500,3791019320,8070,8070,8070,8070,0
20230718,152400,3791019320,8070,8070,8070,8070,0
20230718,152300,3791019320,8070,8070,8070,8070,0
20230718,152200,3791019320,8070,8070,8070,8070,0
20230718,152100,3791019320,8070,8070,8070,8070,0
20230718,152000,3791019320,8070,8070,8070,8070,0
20230718,151900,3791019320,8070,8070,8070,8060,1531
20230718,151800,3778668300,8080,8060,8080,8060,623
20230718,151700,3773644060,8070,8070,8080,8060,631
20230718,151600,3768551880,8080,8080,8080,8060,120
20230718,151500,3767584400,8060,8080,8080,8060,354
20230718,151400,3764730730,8080,8070,8080,8070,312
20230718,151300,3762212730,8070,8060,8070,8060,1493
20230718,151200,3750176950,8070,8070,8080,8060,1758
20230718,151100,3735997300,8080,8090,8090,8070,541
20230718,151000,3731630530,8080,8080,8090,8080,414
20230718,150900,3728285390,8090,8090,8090,8070,297
20230718,150800,3725885960,8090,8070,8090,8070,812
20230718,150700,3719326630,8070,8070,8080,8070,606
20230718,150600,3714435940,8090,8060,8090,8060,2437
20230718,150500,3694781630,8070,8060,8070,8060,5049
20230718,150400,3654086420,8060,8070,8070,8060,892
20230718,150300,3646892950,8070,8070,8070,8060,241
20230718,150200,3644948610,8070,8090,8090,8060,519
20230718,150100,3640763590,8060,8070,8090,8060,5911
20230718,150000,3593070040,8070,8060,8090,8060,10569
20230718,145900,3507847160,8060,8060,8060,8060,539
20230718,145800,3503502820,8060,8060,8060,8060,136
20230718,145700,3502406660,8060,8070,8070,8060,578
20230718,145600,3497747870,8070,8060,8070,8060,3653
20230718,145500,3468304290,8060,8070,8080,8060,4107
20230718,145400,3435158500,8070,8080,8080,8070,132
20230718,145300,3434092940,8090,8090,8090,8060,2327
20230718,145200,3415306820,8100,8100,8100,8100,31
20230718,145100,3415055720,8070,8090,8090,8070,749
20230718,145000,3409006700,8090,8090,8090,8090,1176
20230718,144900,3399492860,8090,8090,8090,8090,267
20230718,144800,3397332830,8090,8110,8110,8090,792
20230718,144700,3390919380,8110,8110,8110,8110,187
20230718,144600,3389402810,8120,8110,8120,8110,104
20230718,144500,3388559310,8110,8110,8110,8110,601
20230718,144400,3383685200,8110,8110,8110,8110,91
20230718,144300,3382947190,8110,8110,8120,8110,670
20230718,144200,3377513080,8110,8080,8110,8080,11147
20230718,144100,3287190120,8090,8080,8090,8080,279
20230718,144000,3284935790,8090,8090,8090,8090,677
20230718,143900,3279458860,8090,8090,8090,8090,0
20230718,143800,3279458860,8090,8090,8090,8090,97
20230718,143700,3278674130,8090,8080,8090,8080,565
20230718,143600,3274108920,8080,8080,8080,8080,298
20230718,143500,3271701080,8070,8080,8080,8070,295
20230718,143400,3269318400,8080,8080,8080,8080,2
20230718,143300,3269302240,8080,8080,8080,8080,101
20230718,143200,3268486160,8080,8080,8080,8060,30
20230718,143100,3268244010,8080,8070,8080,8070,446
20230718,143000,3264644680,8070,8070,8070,8060,1369
20230718,142900,3253607910,8070,8070,8070,8060,582
20230718,142800,3248916880,8070,8070,8070,8070,162
20230718,142700,3247609540,8070,8070,8070,8060,3736
20230718,142600,3217486620,8080,8090,8090,8080,3612
20230718,142500,3188301270,8080,8090,8090,8080,6
20230718,142400,3188252740,8090,8090,8090,8090,5
20230718,142300,3188212290,8080,8090,8090,8080,148
20230718,142200,3187015940,8090,8080,8090,8080,549
20230718,142100,3182579990,8090,8090,8090,8090,572
20230718,142000,3177952510,8090,8090,8090,8090,0
20230718,141900,3177952510,8090,8090,8090,8090,99
20230718,141800,3177151600,8090,8090,8090,8090,121
20230718,141700,3176172710,8090,8100,8100,8090,139
20230718,141600,3175047200,8100,8100,8100,8100,155
20230718,141500,3173791700,8100,8090,8100,8090,175
20230718,141400,3172375480,8090,8090,8090,8090,1410
20230718,141300,3160968580,8090,8090,8090,8090,158
20230718,141200,3159690360,8100,8100,8100,8100,1
20230718,141100,3159682260,8100,8100,8100,8090,12
20230718,141000,3159585070,8100,8090,8100,8090,383
20230718,140900,3156485810,8080,8080,8080,8080,182
20230718,140800,3155015250,8080,8070,8080,8060,4319
20230718,140700,3120178960,8070,8090,8090,8070,1379
20230718,140600,3109037070,8090,8090,8090,8080,44
20230718,140500,3108681330,8090,8090,8090,8090,2
20230718,140400,3108665150,8090,8080,8090,8080,96
20230718,140300,3107889450,8080,8100,8100,8080,695
20230718,140200,3102268420,8100,8090,8100,8090,33
20230718,140100,3102001440,8090,8100,8100,8090,717
20230718,140000,3096195740,8100,8100,8100,8090,850
20230718,135900,3089310810,8100,8100,8100,8100,14
20230718,135800,3089197410,8100,8100,8100,8100,508
20230718,135700,3085082610,8100,8070,8100,8070,6101
20230718,135600,3035782260,8070,8070,8070,8060,1397
20230718,135500,3024513470,8070,8080,8080,8060,3090
20230718,135400,2999564200,8090,8090,8090,8090,21
20230718,135300,2999394310,8090,8080,8090,8080,73
20230718,135200,2998803770,8090,8100,8100,8080,744
20230718,135100,2992789800,8100,8100,8100,8100,159
20230718,135000,2991501900,8100,8110,8110,8100,866
20230718,134900,2984486580,8100,8100,8100,8100,2
20230718,134800,2984470380,8100,8090,8100,8090,1766
20230718,134700,2970172850,8090,8090,8090,8090,131
20230718,134600,2969113060,8090,8080,8090,8080,4
20230718,134500,2969080710,8080,8080,8080,8080,5
20230718,134400,2969040310,8080,8080,8080,8080,0
20230718,134300,2969040310,8080,8090,8090,8080,188
20230718,134200,2967520450,8080,8090,8090,8080,108
20230718,134100,2966647760,8080,8070,8080,8070,1312
20230718,134000,2956046810,8070,8080,8080,8070,70
20230718,133900,2955481690,8080,8080,8080,8080,192
20230718,133800,2953930330,8080,8070,8080,8070,312
20230718,133700,2951412360,8070,8080,8080,8070,875
20230718,133600,2944342420,8080,8080,8080,8080,318
20230718,133500,2941772980,8090,8090,8090,8090,0
20230718,133400,2941772980,8090,8090,8090,8080,402
20230718,133300,2938521340,8100,8100,8100,8100,2
20230718,133200,2938505140,8090,8090,8090,8090,606
20230718,133100,2933602600,8100,8100,8100,8100,510
20230718,133000,2929471600,8090,8090,8090,8090,161
20230718,132900,2928169110,8110,8110,8110,8110,108
20230718,132800,2927293230,8110,8100,8110,8100,119
20230718,132700,2926329210,8100,8100,8100,8100,598
20230718,132600,2921485410,8110,8110,8110,8110,2
20230718,132500,2921469190,8110,8110,8110,8110,0
20230718,132400,2921469190,8110,8110,8110,8110,161
20230718,132300,2920163480,8110,8090,8110,8080,3305
20230718,132200,2893388440,8090,8090,8090,8090,41
20230718,132100,2893056750,8090,8090,8090,8090,2038
20230718,132000,2876569330,8090,8090,8090,8090,550
20230718,131900,2872119830,8100,8100,8100,8100,100
20230718,131800,2871309830,8100,8100,8100,8100,0
20230718,131700,2871309830,8100,8100,8100,8100,33
20230718,131600,2871042530,8110,8100,8110,8100,379
20230718,131500,2867972470,8100,8100,8100,8100,396
20230718,131400,2864764870,8100,8100,8100,8100,50
20230718,131300,2864359870,8100,8110,8110,8100,1616
20230718,131200,2851269310,8110,8110,8110,8110,154
20230718,131100,2850020370,8110,8110,8110,8110,7
20230718,131000,2849963600,8100,8110,8110,8100,176
20230718,130900,2848537250,8100,8100,8110,8100,2296
20230718,130800,2829938100,8100,8100,8100,8100,69
20230718,130700,2829379200,8100,8100,8100,8100,1
20230718,130600,2829371100,8100,8100,8100,8100,7
20230718,130500,2829314400,8100,8100,8100,8100,68
20230718,130400,2828763600,8100,8100,8100,8100,0
20230718,130300,2828763600,8100,8100,8100,8100,1
20230718,130200,2828755500,8090,8100,8100,8090,513
20230718,130100,2824600210,8090,8090,8090,8090,156
20230718,130000,2823338170,8090,8100,8110,8090,280
20230718,125900,2821070910,8100,8100,8100,8100,0
20230718,125800,2821070910,8100,8100,8100,8100,1353
20230718,125700,2810111610,8110,8110,8110,8110,135
20230718,125600,2809016760,8120,8110,8120,8110,456
20230718,125500,2805314050,8110,8110,8110,8110,0
20230718,125400,2805314050,8110,8100,8110,8100,371
20230718,125300,2802308660,8100,8100,8110,8090,6467
20230718,125200,2749966580,8100,8100,8100,8100,322
20230718,125100,2747358380,8100,8100,8100,8100,60
20230718,125000,2746872380,8100,8110,8110,8100,703
20230718,124900,2741177940,8110,8110,8110,8110,227
20230718,124800,2739336970,8110,8110,8110,8110,354
20230718,124700,2736466030,8110,8110,8110,8110,18
20230718,124600,2736320050,8100,8100,8100,8100,120
20230718,124500,2735348050,8100,8100,8100,8100,179
20230718,124400,2733898150,8090,8100,8100,8090,143
20230718,124300,2732741250,8090,8090,8100,8090,954
20230718,124200,2725017980,8090,8090,8090,8080,104
20230718,124100,2724176650,8090,8090,8090,8090,0
20230718,124000,2724176650,8090,8090,8090,8090,0
20230718,123900,2724176650,8090,8090,8090,8090,1
20230718,123800,2724168560,8080,8080,8080,8080,382
20230718,123700,2721082000,8080,8080,8080,8080,51
20230718,123600,2720669920,8080,8080,8080,8080,194
20230718,123500,2719102400,8080,8090,8090,8080,365
20230718,123400,2716153150,8090,8080,8090,8070,3971
20230718,123300,2684104400,8080,8090,8090,8080,216
20230718,123200,2682358050,8090,8090,8090,8090,6
20230718,123100,2682309510,8100,8080,8100,8080,552
20230718,123000,2677846720,8080,8090,8090,8080,230
20230718,122900,2675988310,8090,8080,8100,8080,1941
20230718,122800,2660287320,8080,8080,8080,8080,740
20230718,122700,2654308120,8090,8080,8090,8080,263
20230718,122600,2652183060,8070,8070,8070,8070,7
20230718,122500,2652126570,8070,8080,8080,8070,22
20230718,122400,2651948910,8080,8080,8080,8080,200
20230718,122300,2650332910,8080,8060,8080,8060,3083
20230718,122200,2625472380,8060,8050,8060,8050,53
20230718,122100,2625045210,8060,8060,8060,8050,993
20230718,122000,2617043090,8070,8070,8080,8070,371
20230718,121900,2614049110,8070,8070,8070,8070,109
20230718,121800,2613169480,8070,8070,8070,8070,383
20230718,121700,2610078670,8070,8080,8080,8070,546
20230718,121600,2605672380,8080,8080,8080,8080,129
20230718,121500,2604630060,8070,8070,8070,8070,34
20230718,121400,2604355680,8070,8070,8070,8070,560
20230718,121300,2599836480,8070,8090,8090,8070,114
20230718,121200,2598915790,8080,8070,8080,8070,574
20230718,121100,2594278970,8080,8060,8080,8060,1124
20230718,121000,2585208300,8070,8060,8070,8060,2086
20230718,120900,2568388890,8060,8050,8060,8050,213
20230718,120800,2566673170,8060,8050,8060,8050,501
20230718,120700,2562639060,8060,8060,8060,8060,1213
20230718,120600,2552862280,8070,8070,8070,8070,100
20230718,120500,2552055280,8070,8060,8070,8060,55
20230718,120400,2551611930,8070,8090,8090,8070,648
20230718,120300,2546376200,8080,8080,8080,8080,79
20230718,120200,2545737880,8080,8080,8080,8080,32
20230718,120100,2545479320,8070,8070,8070,8070,168
20230718,120000,2544123560,8070,8070,8070,8060,180
20230718,115900,2542670970,8070,8070,8070,8070,20
20230718,115800,2542509570,8060,8060,8070,8060,1705
20230718,115700,2528752120,8060,8060,8070,8060,119
20230718,115600,2527792900,8070,8050,8070,8050,1033
20230718,115500,2519470820,8040,8040,8040,8040,1649
20230718,115400,2506212860,8040,8050,8050,8040,415
20230718,115300,2502873610,8050,8040,8050,8040,2520
20230718,115200,2482601240,8050,8050,8060,8050,3148
20230718,115100,2457259810,8060,8050,8060,8050,3
20230718,115000,2457235650,8060,8060,8060,8060,113
20230718,114900,2456324870,8060,8060,8060,8060,609
20230718,114800,2451416330,8070,8060,8070,8060,283
20230718,114700,2449135300,8060,8070,8070,8060,798
20230718,114600,2442703270,8060,8060,8060,8060,1387
20230718,114500,2431524050,8050,8050,8050,8050,90
20230718,114400,2430799550,8060,8050,8060,8040,134
20230718,114300,2429720930,8040,8040,8040,8030,2754
20230718,114200,2407589760,8040,8060,8060,8030,17715
20230718,114100,2265125340,8060,8060,8060,8060,360
20230718,114000,2262223740,8060,8060,8060,8060,1779
20230718,113900,2247885000,8070,8060,8070,8060,588
20230718,113800,2243145430,8070,8070,8070,8070,224
20230718,113700,2241337750,8080,8080,8080,8070,1174
20230718,113600,2231863340,8070,8080,8080,8070,507
20230718,113500,2227771780,8070,8070,8070,8070,73
20230718,113400,2227182670,8070,8060,8070,8060,5529
20230718,113300,2182595620,8060,8070,8070,8060,23
20230718,113200,2182410170,8070,8080,8080,8070,1275
20230718,113100,2172120850,8080,8080,8080,8080,30
20230718,113000,2171878450,8070,8080,8080,8070,669
20230718,112900,2166476500,8080,8080,8090,8080,172
20230718,112800,2165086720,8080,8100,8100,8080,880
20230718,112700,2157972760,8100,8080,8100,8080,60
20230718,112600,2157487940,8110,8060,8110,8060,3394
20230718,112500,2130109320,8060,8060,8060,8060,1800
20230718,112400,2115601320,8060,8080,8080,8060,1153
20230718,112300,2106296620,8080,8070,8080,8070,2637
20230718,112200,2084999440,8080,8080,8080,8070,831
20230718,112100,2078293140,8080,8080,8080,8070,156
20230718,112000,2077034070,8080,8070,8080,8070,452
20230718,111900,2073386370,8080,8080,8090,8070,1502
20230718,111800,2061257140,8080,8080,8080,8080,240
20230718,111700,2059317940,8090,8090,8090,8090,7
20230718,111600,2059261310,8080,8080,8080,8080,240
20230718,111500,2057322110,8110,8110,8110,8110,0
20230718,111400,2057322110,8110,8100,8110,8070,1311
20230718,111300,2046721120,8110,8100,8110,8100,769
20230718,111200,2040492200,8110,8110,8110,8110,88
20230718,111100,2039778520,8110,8110,8110,8110,64
20230718,111000,2039259480,8110,8110,8110,8110,174
20230718,110900,2037848340,8120,8110,8120,8110,850
20230718,110800,2030952720,8110,8110,8130,8110,1444
20230718,110700,2019227770,8110,8110,8130,8100,1676
20230718,110600,2005629900,8100,8090,8100,8090,2134
20230718,110500,1988344870,8090,8090,8090,8090,1218
20230718,110400,1978491250,8090,8080,8090,8080,177
20230718,110300,1977060360,8080,8090,8090,8080,92
20230718,110200,1976316150,8090,8090,8090,8090,46
20230718,110100,1975944010,8090,8100,8100,8090,109
20230718,110000,1975062190,8090,8080,8090,8080,3110
20230718,105900,1949911330,8080,8080,8080,8070,407
20230718,105800,1946623770,8080,8080,8080,8080,666
20230718,105700,1941242490,8080,8090,8090,8080,1236
20230718,105600,1931255600,8080,8090,8090,8080,257
20230718,105500,1929178570,8090,8080,8090,8080,573
20230718,105400,1924548680,8090,8080,8090,8080,1426
20230718,105300,1913026590,8080,8080,8080,8070,473
20230718,105200,1909205050,8080,8080,8080,8080,445
20230718,105100,1905609450,8080,8080,8080,8080,9
20230718,105000,1905536730,8080,8080,8080,8070,635
20230718,104900,1900411570,8080,8070,8080,8070,72
20230718,104800,1899830310,8080,8080,8080,8080,749
20230718,104700,1893778390,8090,8090,8090,8090,200
20230718,104600,1892160390,8090,8080,8090,8080,1191
20230718,104500,1882537060,8080,8060,8080,8060,1118
20230718,104400,1873514610,8060,8060,8060,8050,2415
20230718,104300,1854056760,8050,8060,8060,8050,2516
20230718,104200,1833802710,8060,8050,8060,8050,370
20230718,104100,1830823210,8050,8050,8060,8050,718
20230718,104000,1825040800,8060,8060,8070,8050,131
20230718,103900,1823985990,8060,8060,8060,8060,360
20230718,103800,1821084390,8070,8060,8070,8060,4
20230718,103700,1821052130,8060,8060,8060,8060,274
20230718,103600,1818843690,8060,8050,8060,8050,270
20230718,103500,1816668990,8050,8060,8060,8050,592
20230718,103400,1811898670,8060,8070,8070,8060,27
20230718,103300,1811681030,8070,8060,8070,8060,265
20230718,103200,1809545080,8060,8070,8070,8060,1108
20230718,103100,1800614240,8070,8080,8080,8070,199
20230718,103000,1799007320,8080,8070,8080,8070,191
20230718,102900,1797465940,8070,8080,8080,8070,821
20230718,102800,1790833180,8080,8080,8080,8080,110
20230718,102700,1789944380,8080,8070,8080,8070,1293
20230718,102600,1779508280,8060,8060,8060,8060,322
20230718,102500,1776912960,8060,8060,8060,8060,326
20230718,102400,1774285400,8070,8060,8070,8060,530
20230718,102300,1770013320,8070,8050,8070,8050,68
20230718,102200,1769465800,8040,8050,8060,8040,5282
20230718,102100,1726956530,8060,8060,8070,8050,1409
20230718,102000,1715599880,8060,8070,8070,8060,273
20230718,101900,1713399220,8070,8070,8070,8060,2159
20230718,101800,1695996430,8070,8070,8070,8060,539
20230718,101700,1691648990,8060,8060,8060,8060,900
20230718,101600,1684394990,8070,8090,8090,8060,3620
20230718,101500,1655179540,8090,8090,8090,8080,577
20230718,101400,1650514270,8100,8100,8100,8080,1203
20230718,101300,1640780170,8080,8130,8140,8080,3092
20230718,101200,1615701060,8120,8080,8130,8080,3124
20230718,101100,1590393750,8080,8050,8080,8050,2296
20230718,101000,1571854560,8050,8070,8070,8050,2038
20230718,100900,1555435970,8060,8070,8070,8060,15
20230718,100800,1555315050,8050,8070,8070,8050,2397
20230718,100700,1536015000,8070,8080,8080,8070,903
20230718,100600,1528727770,8080,8080,8090,8070,1036
20230718,100500,1520356900,8070,8060,8070,8060,3107
20230718,100400,1495289260,8050,8050,8060,8050,684
20230718,100300,1489782860,8050,8060,8060,8050,1611
20230718,100200,1476810680,8050,8070,8070,8050,3239
20230718,100100,1450726740,8060,8070,8070,8060,1197
20230718,100000,1441073890,8070,8070,8070,8070,15
20230718,095900,1440952840,8080,8060,8080,8060,1022
20230718,095800,1432715420,8060,8070,8070,8060,107
20230718,095700,1431852990,8060,8050,8060,8050,215
20230718,095600,1430120100,8050,8050,8050,8050,1349
20230718,095500,1419260650,8040,8040,8060,8040,1797
20230718,095400,1404795900,8050,8050,8050,8040,3039
20230718,095300,1380335250,8050,8030,8050,8030,1136
20230718,095200,1371202040,8040,8040,8050,8030,3299
20230718,095100,1344684200,8040,8040,8080,8040,10280
20230718,095000,1261891120,8040,8050,8050,8030,3955
20230718,094900,1230093720,8060,8050,8060,8040,5503
20230718,094800,1185803960,8060,8100,8100,8060,15981
20230718,094700,1056679060,8090,8100,8100,8090,796
20230718,094600,1050237360,8100,8100,8110,8100,505
20230718,094500,1046146850,8110,8110,8110,8100,2713
20230718,094400,1024170150,8110,8120,8120,8110,1531
20230718,094300,1011753730,8120,8130,8130,8110,2734
20230718,094200,989530630,8140,8130,8150,8130,1321
20230718,094100,978780530,8130,8120,8130,8120,917
20230718,094000,971332430,8120,8110,8120,8110,2107
20230718,093900,954244650,8110,8110,8120,8110,2465
20230718,093800,934243390,8110,8130,8130,8110,2623
20230718,093700,912945190,8130,8120,8130,8120,161
20230718,093600,911637160,8120,8130,8130,8120,809
20230718,093500,905068040,8130,8130,8130,8110,1371
20230718,093400,893940270,8130,8130,8130,8120,518
20230718,093300,889733680,8120,8120,8140,8080,11402
20230718,093200,797245340,8130,8120,8140,8120,1489
20230718,093100,785144280,8130,8150,8150,8120,2483
20230718,093000,764961280,8150,8170,8170,8140,8305
20230718,092900,697207350,8180,8180,8180,8170,102
20230718,092800,696373290,8180,8180,8180,8170,496
20230718,092700,692316970,8180,8190,8190,8180,2103
20230718,092600,675114360,8180,8200,8200,8180,1182
20230718,092500,665435720,8200,8190,8200,8180,3713
20230718,092400,635051010,8190,8190,8190,8180,1851
20230718,092300,619893500,8200,8200,8210,8190,3433
20230718,092200,591758590,8200,8210,8210,8200,554
20230718,092100,587213000,8210,8210,8220,8200,1072
20230718,092000,578411960,8210,8220,8220,8210,1088
20230718,091900,569479080,8200,8200,8200,8200,402
20230718,091800,566182680,8200,8210,8220,8200,461
20230718,091700,562401140,8210,8220,8220,8200,2521
20230718,091600,541713800,8220,8230,8230,8210,2315
20230718,091500,522691610,8220,8230,8230,8220,1251
20230718,091400,512406180,8230,8300,8300,8220,4108
20230718,091300,478402500,8300,8300,8300,8300,715
20230718,091200,472468000,8280,8280,8310,8280,1879
20230718,091100,456897550,8290,8290,8300,8280,1313
20230718,091000,446004390,8290,8260,8310,8260,9262
20230718,090900,369164730,8260,8290,8290,8260,6759
20230718,090800,313208040,8300,8300,8310,8290,3643
20230718,090700,282980080,8300,8300,8310,8280,9125
20230718,090600,207310820,8290,8300,8300,8290,1903
20230718,090500,191532020,8290,8290,8300,8280,1655
20230718,090400,177814260,8290,8280,8290,8280,8446
20230718,090300,107837470,8280,8230,8280,8230,2153
20230718,090200,90047240,8210,8200,8210,8190,2958
20230718,090100,65782350,8200,8210,8210,8170,2711
20230718,090000,43585700,8190,8190,8240,8170,5322