stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,195100,24961298470,7730,7730,7730,7730,92948
20230717,195000,24961298470,7730,7730,7730,7730,0
20230717,194900,24961298470,7730,7730,7730,7730,0
20230717,194800,24961298470,7730,7730,7730,7730,0
20230717,194700,24961298470,7730,7730,7730,7730,0
20230717,194600,24961298470,7730,7730,7730,7730,0
20230717,194500,24961298470,7730,7730,7730,7730,0
20230717,194400,24961298470,7730,7730,7730,7730,0
20230717,194300,24961298470,7730,7730,7730,7730,0
20230717,194200,24961298470,7730,7730,7730,7730,0
20230717,194100,24961298470,7730,7730,7730,7730,0
20230717,194000,24961298470,7730,7730,7730,7730,0
20230717,193900,24961298470,7730,7730,7730,7730,0
20230717,193800,24961298470,7730,7730,7730,7730,0
20230717,193700,24961298470,7730,7730,7730,7730,0
20230717,193600,24961298470,7730,7730,7730,7730,0
20230717,193500,24961298470,7730,7730,7730,7730,0
20230717,193400,24961298470,7730,7730,7730,7730,0
20230717,193300,24961298470,7730,7730,7730,7730,0
20230717,193200,24961298470,7730,7730,7730,7730,0
20230717,193100,24961298470,7730,7730,7730,7730,0
20230717,193000,24961298470,7730,7730,7730,7730,0
20230717,192900,24961298470,7730,7730,7730,7730,0
20230717,192800,24961298470,7730,7730,7730,7730,0
20230717,192700,24961298470,7730,7730,7730,7730,0
20230717,192600,24961298470,7730,7730,7730,7730,0
20230717,192500,24961298470,7730,7730,7730,7730,0
20230717,192400,24961298470,7730,7730,7730,7730,0
20230717,192300,24961298470,7730,7730,7730,7730,0
20230717,192200,24961298470,7730,7730,7730,7730,0
20230717,192100,24961298470,7730,7730,7730,7730,92948
20230717,192000,24961298470,7730,7730,7730,7730,0
20230717,191900,24961298470,7730,7730,7730,7730,0
20230717,191800,24961298470,7730,7730,7730,7730,0
20230717,191700,24961298470,7730,7730,7730,7730,0
20230717,191600,24961298470,7730,7730,7730,7730,0
20230717,191500,24961298470,7730,7730,7730,7730,0
20230717,191400,24961298470,7730,7730,7730,7730,0
20230717,191300,24961298470,7730,7730,7730,7730,0
20230717,191200,24961298470,7730,7730,7730,7730,0
20230717,191100,24961298470,7730,7730,7730,7730,0
20230717,191000,24961298470,7730,7730,7730,7730,0
20230717,190900,24961298470,7730,7730,7730,7730,0
20230717,190800,24961298470,7730,7730,7730,7730,0
20230717,190700,24961298470,7730,7730,7730,7730,0
20230717,190600,24961298470,7730,7730,7730,7730,0
20230717,190500,24961298470,7730,7730,7730,7730,0
20230717,190400,24961298470,7730,7730,7730,7730,0
20230717,190300,24961298470,7730,7730,7730,7730,0
20230717,190200,24961298470,7730,7730,7730,7730,0
20230717,190100,24961298470,7730,7730,7730,7730,0
20230717,190000,24961298470,7730,7730,7730,7730,0
20230717,185900,24961298470,7730,7730,7730,7730,0
20230717,185800,24961298470,7730,7730,7730,7730,0
20230717,185700,24961298470,7730,7730,7730,7730,0
20230717,185600,24961298470,7730,7730,7730,7730,0
20230717,185500,24961298470,7730,7730,7730,7730,0
20230717,185400,24961298470,7730,7730,7730,7730,0
20230717,185300,24961298470,7730,7730,7730,7730,0
20230717,185200,24961298470,7730,7730,7730,7730,0
20230717,185100,24961298470,7730,7730,7730,7730,92948
20230717,185000,24961298470,7730,7730,7730,7730,0
20230717,184900,24961298470,7730,7730,7730,7730,0
20230717,184800,24961298470,7730,7730,7730,7730,0
20230717,184700,24961298470,7730,7730,7730,7730,0
20230717,184600,24961298470,7730,7730,7730,7730,0
20230717,184500,24961298470,7730,7730,7730,7730,0
20230717,184400,24961298470,7730,7730,7730,7730,0
20230717,184300,24961298470,7730,7730,7730,7730,0
20230717,184200,24961298470,7730,7730,7730,7730,0
20230717,184100,24961298470,7730,7730,7730,7730,0
20230717,184000,24961298470,7730,7730,7730,7730,0
20230717,183900,24961298470,7730,7730,7730,7730,0
20230717,183800,24961298470,7730,7730,7730,7730,0
20230717,183700,24961298470,7730,7730,7730,7730,0
20230717,183600,24961298470,7730,7730,7730,7730,0
20230717,183500,24961298470,7730,7730,7730,7730,0
20230717,183400,24961298470,7730,7730,7730,7730,0
20230717,183300,24961298470,7730,7730,7730,7730,0
20230717,183200,24961298470,7730,7730,7730,7730,0
20230717,183100,24961298470,7730,7730,7730,7730,0
20230717,183000,24961298470,7730,7730,7730,7730,0
20230717,182900,24961298470,7730,7730,7730,7730,0
20230717,182800,24961298470,7730,7730,7730,7730,0
20230717,182700,24961298470,7730,7730,7730,7730,0
20230717,182600,24961298470,7730,7730,7730,7730,0
20230717,182500,24961298470,7730,7730,7730,7730,0
20230717,182400,24961298470,7730,7730,7730,7730,0
20230717,182300,24961298470,7730,7730,7730,7730,0
20230717,182200,24961298470,7730,7730,7730,7730,0
20230717,182100,24961298470,7730,7730,7730,7730,92948
20230717,182000,24961298470,7730,7730,7730,7730,0
20230717,181900,24961298470,7730,7730,7730,7730,0
20230717,181800,24961298470,7730,7730,7730,7730,0
20230717,181700,24961298470,7730,7730,7730,7730,0
20230717,181600,24961298470,7730,7730,7730,7730,0
20230717,181500,24961298470,7730,7730,7730,7730,0
20230717,181400,24961298470,7730,7730,7730,7730,0
20230717,181300,24961298470,7730,7730,7730,7730,0
20230717,181200,24961298470,7730,7730,7730,7730,0
20230717,181100,24961298470,7730,7730,7730,7730,0
20230717,181000,24961298470,7730,7730,7730,7730,0
20230717,180900,24961298470,7730,7730,7730,7730,0
20230717,180800,24961298470,7730,7730,7730,7730,0
20230717,180700,24961298470,7730,7730,7730,7730,0
20230717,180600,24961298470,7730,7730,7730,7730,0
20230717,180500,24961298470,7730,7730,7730,7730,0
20230717,180400,24961298470,7730,7730,7730,7730,0
20230717,180300,24961298470,7730,7730,7730,7730,0
20230717,180200,24961298470,7730,7730,7730,7730,0
20230717,180100,24961298470,7730,7730,7730,7730,0
20230717,180000,24961298470,7730,7730,7730,7730,0
20230717,175900,24961298470,7730,7730,7730,7730,0
20230717,175800,24961298470,7730,7730,7730,7730,0
20230717,175700,24961298470,7730,7730,7730,7730,0
20230717,175600,24961298470,7730,7730,7730,7730,0
20230717,175500,24961298470,7730,7730,7730,7730,0
20230717,175400,24961298470,7730,7730,7730,7730,0
20230717,175300,24961298470,7730,7730,7730,7730,0
20230717,175200,24961298470,7730,7730,7730,7730,0
20230717,175100,24961298470,7730,7730,7730,7730,92948
20230717,175000,24961298470,7730,7730,7730,7730,0
20230717,174900,24961298470,7730,7730,7730,7730,0
20230717,174800,24961298470,7730,7730,7730,7730,0
20230717,174700,24961298470,7730,7730,7730,7730,0
20230717,174600,24961298470,7730,7730,7730,7730,0
20230717,174500,24961298470,7730,7730,7730,7730,0
20230717,174400,24961298470,7730,7730,7730,7730,0
20230717,174300,24961298470,7730,7730,7730,7730,0
20230717,174200,24961298470,7730,7730,7730,7730,0
20230717,174100,24961298470,7730,7730,7730,7730,0
20230717,174000,24961298470,7730,7730,7730,7730,0
20230717,173900,24961298470,7730,7730,7730,7730,0
20230717,173800,24961298470,7730,7730,7730,7730,0
20230717,173700,24961298470,7730,7730,7730,7730,0
20230717,173600,24961298470,7730,7730,7730,7730,0
20230717,173500,24961298470,7730,7730,7730,7730,0
20230717,173400,24961298470,7730,7730,7730,7730,0
20230717,173300,24961298470,7730,7730,7730,7730,0
20230717,173200,24961298470,7730,7730,7730,7730,0
20230717,173100,24961298470,7730,7730,7730,7730,0
20230717,173000,24961298470,7730,7730,7730,7730,0
20230717,172900,24961298470,7730,7730,7730,7730,0
20230717,172800,24961298470,7730,7730,7730,7730,0
20230717,172700,24961298470,7730,7730,7730,7730,0
20230717,172600,24961298470,7730,7730,7730,7730,0
20230717,172500,24961298470,7730,7730,7730,7730,0
20230717,172400,24961298470,7730,7730,7730,7730,0
20230717,172300,24961298470,7730,7730,7730,7730,0
20230717,172200,24961298470,7730,7730,7730,7730,0
20230717,172100,24961298470,7730,7730,7730,7730,92948
20230717,172000,24961298470,7730,7730,7730,7730,0
20230717,171900,24961298470,7730,7730,7730,7730,0
20230717,171800,24961298470,7730,7730,7730,7730,0
20230717,171700,24961298470,7730,7730,7730,7730,0
20230717,171600,24961298470,7730,7730,7730,7730,0
20230717,171500,24961298470,7730,7730,7730,7730,0
20230717,171400,24961298470,7730,7730,7730,7730,0
20230717,171300,24961298470,7730,7730,7730,7730,0
20230717,171200,24961298470,7730,7730,7730,7730,0
20230717,171100,24961298470,7730,7730,7730,7730,0
20230717,171000,24961298470,7730,7730,7730,7730,0
20230717,170900,24961298470,7730,7730,7730,7730,0
20230717,170800,24961298470,7730,7730,7730,7730,0
20230717,170700,24961298470,7730,7730,7730,7730,0
20230717,170600,24961298470,7730,7730,7730,7730,0
20230717,170500,24961298470,7730,7730,7730,7730,0
20230717,170400,24961298470,7730,7730,7730,7730,0
20230717,170300,24961298470,7730,7730,7730,7730,0
20230717,170200,24961298470,7730,7730,7730,7730,0
20230717,170100,24961298470,7730,7730,7730,7730,0
20230717,170000,24961298470,7730,7730,7730,7730,0
20230717,165900,24961298470,7730,7730,7730,7730,0
20230717,165800,24961298470,7730,7730,7730,7730,0
20230717,165700,24961298470,7730,7730,7730,7730,0
20230717,165600,24961298470,7730,7730,7730,7730,0
20230717,165500,24961298470,7730,7730,7730,7730,0
20230717,165400,24961298470,7730,7730,7730,7730,0
20230717,165300,24961298470,7730,7730,7730,7730,0
20230717,165200,24961298470,7730,7730,7730,7730,0
20230717,165100,24961298470,7730,7730,7730,7730,92948
20230717,165000,24961298470,7730,7730,7730,7730,0
20230717,164900,24961298470,7730,7730,7730,7730,0
20230717,164800,24961298470,7730,7730,7730,7730,0
20230717,164700,24961298470,7730,7730,7730,7730,0
20230717,164600,24961298470,7730,7730,7730,7730,0
20230717,164500,24961298470,7730,7730,7730,7730,0
20230717,164400,24961298470,7730,7730,7730,7730,0
20230717,164300,24961298470,7730,7730,7730,7730,0
20230717,164200,24961298470,7730,7730,7730,7730,0
20230717,164100,24961298470,7730,7730,7730,7730,0
20230717,164000,24961298470,7730,7730,7730,7730,0
20230717,163900,24961298470,7730,7730,7730,7730,0
20230717,163800,24961298470,7730,7730,7730,7730,0
20230717,163700,24961298470,7730,7730,7730,7730,0
20230717,163600,24961298470,7730,7730,7730,7730,0
20230717,163500,24961298470,7730,7730,7730,7730,0
20230717,163400,24961298470,7730,7730,7730,7730,0
20230717,163300,24961298470,7730,7730,7730,7730,0
20230717,163200,24961298470,7730,7730,7730,7730,0
20230717,163100,24961298470,7730,7730,7730,7730,0
20230717,163000,24961298470,7730,7730,7730,7730,0
20230717,162900,24961298470,7730,7730,7730,7730,0
20230717,162800,24961298470,7730,7730,7730,7730,0
20230717,162700,24961298470,7730,7730,7730,7730,0
20230717,162600,24961298470,7730,7730,7730,7730,0
20230717,162500,24961298470,7730,7730,7730,7730,0
20230717,162400,24961298470,7730,7730,7730,7730,0
20230717,162300,24961298470,7730,7730,7730,7730,0
20230717,162200,24961298470,7730,7730,7730,7730,0
20230717,162100,24961298470,7730,7730,7730,7730,92948
20230717,162000,24961298470,7730,7730,7730,7730,0
20230717,161900,24961298470,7730,7730,7730,7730,0
20230717,161800,24961298470,7730,7730,7730,7730,0
20230717,161700,24961298470,7730,7730,7730,7730,0
20230717,161600,24961298470,7730,7730,7730,7730,0
20230717,161500,24961298470,7730,7730,7730,7730,0
20230717,161400,24961298470,7730,7730,7730,7730,0
20230717,161300,24961298470,7730,7730,7730,7730,0
20230717,161200,24961298470,7730,7730,7730,7730,0
20230717,161100,24961298470,7730,7730,7730,7730,0
20230717,161000,24961298470,7730,7730,7730,7730,0
20230717,160900,24961298470,7730,7730,7730,7730,0
20230717,160800,24961298470,7730,7730,7730,7730,0
20230717,160700,24961298470,7730,7730,7730,7730,0
20230717,160600,24961298470,7730,7730,7730,7730,0
20230717,160500,24961298470,7730,7730,7730,7730,0
20230717,160400,24961298470,7730,7730,7730,7730,0
20230717,160300,24961298470,7730,7730,7730,7730,0
20230717,160200,24961298470,7730,7730,7730,7730,0
20230717,160100,24961298470,7730,7730,7730,7730,0
20230717,160000,24961298470,7730,7730,7730,7730,0
20230717,155900,24961298470,7730,7730,7730,7730,0
20230717,155800,24961298470,7730,7730,7730,7730,0
20230717,155700,24961298470,7730,7730,7730,7730,0
20230717,155600,24961298470,7730,7730,7730,7730,0
20230717,155500,24961298470,7730,7730,7730,7730,0
20230717,155400,24961298470,7730,7730,7730,7730,0
20230717,155300,24961298470,7730,7730,7730,7730,0
20230717,155200,24961298470,7730,7730,7730,7730,0
20230717,155100,24961298470,7730,7730,7730,7730,92948
20230717,155000,24961298470,7730,7730,7730,7730,0
20230717,154900,24961298470,7730,7730,7730,7730,0
20230717,154800,24961298470,7730,7730,7730,7730,0
20230717,154700,24961298470,7730,7730,7730,7730,0
20230717,154600,24961298470,7730,7730,7730,7730,0
20230717,154500,24961298470,7730,7730,7730,7730,0
20230717,154400,24961298470,7730,7730,7730,7730,0
20230717,154300,24961298470,7730,7730,7730,7730,0
20230717,154200,24961298470,7730,7730,7730,7730,0
20230717,154100,24961298470,7730,7730,7730,7730,0
20230717,154000,24961298470,7730,7730,7730,7730,0
20230717,153900,24961298470,7730,7730,7730,7730,0
20230717,153800,24961298470,7730,7730,7730,7730,0
20230717,153700,24961298470,7730,7730,7730,7730,0
20230717,153600,24961298470,7730,7730,7730,7730,0
20230717,153500,24961298470,7730,7730,7730,7730,0
20230717,153400,24961298470,7730,7730,7730,7730,0
20230717,153300,24961298470,7730,7730,7730,7730,0
20230717,153200,24961298470,7730,7730,7730,7730,0
20230717,153100,24961298470,7730,7730,7730,7730,0
20230717,153000,24961298470,7730,7730,7730,7730,92948
20230717,152900,24242810430,7850,7850,7850,7850,0
20230717,152800,24242810430,7850,7850,7850,7850,0
20230717,152700,24242810430,7850,7850,7850,7850,0
20230717,152600,24242810430,7850,7850,7850,7850,0
20230717,152500,24242810430,7850,7850,7850,7850,0
20230717,152400,24242810430,7850,7850,7850,7850,0
20230717,152300,24242810430,7850,7850,7850,7850,0
20230717,152200,24242810430,7850,7850,7850,7850,0
20230717,152100,24242810430,7850,7850,7850,7850,0
20230717,152000,24242810430,7850,7850,7850,7850,0
20230717,151900,24242810430,7850,7840,7860,7840,14142
20230717,151800,24131800790,7840,7840,7850,7830,2752
20230717,151700,24110219840,7850,7850,7850,7830,2760
20230717,151600,24088573970,7850,7840,7850,7830,8748
20230717,151500,24019987020,7830,7820,7830,7820,5646
20230717,151400,23975788460,7830,7830,7830,7820,3496
20230717,151300,23948440780,7830,7820,7830,7810,4494
20230717,151200,23913300610,7820,7810,7820,7810,5785
20230717,151100,23868083290,7820,7820,7820,7810,1754
20230717,151000,23854375680,7820,7830,7830,7810,1199
20230717,150900,23845005390,7820,7820,7830,7810,6563
20230717,150800,23793709180,7830,7820,7830,7810,2663
20230717,150700,23772887810,7820,7820,7820,7820,1813
20230717,150600,23758710150,7820,7820,7820,7820,724
20230717,150500,23753048470,7820,7820,7820,7810,4611
20230717,150400,23716994540,7820,7800,7820,7800,3035
20230717,150300,23693289140,7810,7810,7810,7800,468
20230717,150200,23689636970,7800,7800,7810,7800,1558
20230717,150100,23677476860,7800,7800,7810,7800,1375
20230717,150000,23666747960,7800,7800,7810,7800,1910
20230717,145900,23651845220,7800,7810,7820,7800,400
20230717,145800,23648723200,7820,7780,7820,7780,6478
20230717,145700,23598154500,7790,7790,7790,7760,968
20230717,145600,23590630160,7790,7800,7800,7760,9597
20230717,145500,23516032070,7810,7800,7810,7790,2145
20230717,145400,23499302000,7800,7810,7820,7800,492
20230717,145300,23495459600,7810,7820,7820,7810,2250
20230717,145200,23477882390,7810,7820,7820,7810,851
20230717,145100,23471229140,7820,7810,7820,7810,289
20230717,145000,23468971130,7810,7830,7830,7790,373
20230717,144900,23466051960,7830,7810,7830,7800,6874
20230717,144800,23412297950,7810,7810,7810,7780,2960
20230717,144700,23389202090,7810,7810,7810,7800,305
20230717,144600,23386822600,7810,7800,7820,7770,10911
20230717,144500,23301686540,7790,7810,7810,7790,3073
20230717,144400,23277717860,7810,7800,7820,7800,1273
20230717,144300,23267774770,7810,7820,7820,7800,1868
20230717,144200,23253189630,7820,7810,7820,7810,1508
20230717,144100,23241411170,7810,7810,7810,7790,5748
20230717,144000,23196567400,7820,7820,7820,7800,5364
20230717,143900,23154704940,7820,7840,7840,7820,3313
20230717,143800,23128792700,7830,7830,7840,7830,1246
20230717,143700,23119035660,7840,7840,7840,7830,1255
20230717,143600,23109196470,7840,7840,7840,7830,325
20230717,143500,23106650960,7830,7840,7850,7830,2647
20230717,143400,23085897330,7840,7840,7850,7840,978
20230717,143300,23078228920,7850,7840,7850,7840,269
20230717,143200,23076119750,7840,7850,7850,7840,551
20230717,143100,23071798510,7840,7830,7850,7830,707
20230717,143000,23066255460,7840,7850,7850,7840,863
20230717,142900,23059488220,7850,7840,7850,7830,398
20230717,142800,23056368270,7840,7840,7840,7840,630
20230717,142700,23051429070,7840,7850,7850,7840,666
20230717,142600,23046201940,7850,7840,7850,7830,2107
20230717,142500,23029685520,7840,7820,7840,7820,6105
20230717,142400,22981888440,7820,7820,7830,7820,3739
20230717,142300,22952618390,7830,7820,7830,7810,2744
20230717,142200,22931161030,7820,7820,7820,7810,1253
20230717,142100,22921363680,7820,7820,7830,7810,1885
20230717,142000,22906623050,7830,7830,7830,7820,1497
20230717,141900,22894915020,7830,7830,7840,7830,329
20230717,141800,22892338820,7830,7840,7840,7830,607
20230717,141700,22887583690,7840,7840,7840,7830,706
20230717,141600,22882048660,7840,7840,7850,7830,1710
20230717,141500,22868645980,7850,7840,7850,7830,4465
20230717,141400,22833649140,7840,7840,7840,7830,1183
20230717,141300,22824375120,7840,7840,7840,7830,181
20230717,141200,22822956270,7840,7850,7850,7840,1148
20230717,141100,22813955490,7840,7840,7840,7830,2340
20230717,141000,22795611390,7840,7840,7840,7830,2003
20230717,140900,22779924140,7840,7840,7840,7830,504
20230717,140800,22775974080,7830,7840,7840,7830,399
20230717,140700,22772846300,7840,7850,7850,7830,1681
20230717,140600,22759665140,7850,7830,7850,7830,9611
20230717,140500,22684281690,7830,7830,7840,7820,4133
20230717,140400,22651919040,7840,7830,7840,7830,1148
20230717,140300,22642925820,7830,7840,7840,7820,2733
20230717,140200,22621528130,7840,7840,7840,7830,4319
20230717,140100,22587682170,7840,7830,7840,7820,2767
20230717,140000,22566022740,7830,7830,7840,7820,4391
20230717,135900,22531654640,7830,7830,7830,7820,3273
20230717,135800,22506048810,7830,7820,7830,7820,2354
20230717,135700,22487640370,7820,7820,7820,7810,2345
20230717,135600,22469302630,7820,7800,7820,7800,2078
20230717,135500,22453071890,7810,7810,7810,7800,1630
20230717,135400,22440347640,7810,7800,7810,7800,1159
20230717,135300,22431306120,7810,7810,7810,7800,149
20230717,135200,22430142850,7810,7810,7810,7800,2326
20230717,135100,22411987850,7810,7810,7810,7800,1162
20230717,135000,22402915170,7810,7810,7810,7790,4189
20230717,134900,22370221640,7810,7800,7810,7800,612
20230717,134800,22365446710,7800,7800,7810,7800,1348
20230717,134700,22354931200,7810,7790,7810,7790,1989
20230717,134600,22339417180,7800,7820,7820,7800,3967
20230717,134500,22308459000,7820,7820,7820,7810,762
20230717,134400,22302500860,7820,7820,7830,7820,3973
20230717,134300,22271431130,7820,7840,7840,7820,1421
20230717,134200,22260305110,7840,7840,7840,7830,1960
20230717,134100,22244953770,7840,7840,7840,7840,1911
20230717,134000,22229971530,7840,7830,7840,7830,1188
20230717,133900,22220664160,7830,7810,7850,7810,18669
20230717,133800,22074388560,7810,7800,7810,7800,1377
20230717,133700,22063637520,7800,7810,7810,7800,1190
20230717,133600,22054354320,7810,7810,7810,7800,606
20230717,133500,22049624070,7810,7790,7810,7790,8529
20230717,133400,21983147530,7780,7790,7790,7780,1176
20230717,133300,21973990760,7790,7790,7790,7780,430
20230717,133200,21970641160,7790,7790,7790,7780,564
20230717,133100,21966249970,7780,7790,7790,7780,1204
20230717,133000,21956882650,7780,7770,7780,7770,1810
20230717,132900,21942804850,7780,7780,7780,7770,189
20230717,132800,21941334440,7780,7780,7780,7770,1084
20230717,132700,21932908280,7780,7780,7780,7780,2161
20230717,132600,21916095700,7780,7790,7790,7770,554
20230717,132500,21911785110,7790,7790,7790,7780,2740
20230717,132400,21890462610,7790,7780,7790,7780,282
20230717,132300,21888268320,7780,7790,7790,7780,865
20230717,132200,21881537080,7790,7790,7790,7790,1160
20230717,132100,21872500680,7780,7780,7790,7770,89
20230717,132000,21871808560,7780,7780,7790,7780,662
20230717,131900,21866658010,7770,7790,7800,7770,265
20230717,131800,21864596140,7800,7780,7800,7770,1021
20230717,131700,21856647480,7780,7770,7780,7770,579
20230717,131600,21852143960,7780,7780,7780,7770,3069
20230717,131500,21828296300,7780,7780,7780,7770,159
20230717,131400,21827059850,7780,7770,7780,7770,5379
20230717,131300,21785262090,7780,7780,7780,7770,3374
20230717,131200,21759035860,7780,7780,7780,7770,1715
20230717,131100,21745709410,7780,7760,7780,7760,647
20230717,131000,21740684000,7770,7780,7780,7760,2018
20230717,130900,21725000660,7770,7780,7780,7770,1313
20230717,130800,21714797810,7780,7800,7800,7780,332
20230717,130700,21712211580,7800,7800,7800,7780,2197
20230717,130600,21695112800,7800,7790,7800,7790,9
20230717,130500,21695042610,7800,7800,7800,7790,244
20230717,130400,21693139670,7800,7800,7800,7790,391
20230717,130300,21690091990,7800,7790,7810,7780,7109
20230717,130200,21634650020,7800,7800,7810,7790,3104
20230717,130100,21610439560,7800,7810,7810,7800,503
20230717,130000,21606515560,7810,7810,7810,7800,1170
20230717,125900,21597380870,7810,7810,7810,7810,860
20230717,125800,21590664270,7810,7800,7810,7790,2021
20230717,125700,21574902380,7800,7790,7800,7790,530
20230717,125600,21570773480,7790,7790,7790,7780,466
20230717,125500,21567146070,7790,7780,7790,7780,10176
20230717,125400,21487971590,7780,7780,7780,7760,722
20230717,125300,21482359910,7770,7770,7780,7770,346
20230717,125200,21479671480,7770,7770,7780,7760,2432
20230717,125100,21460788060,7770,7800,7800,7770,3451
20230717,125000,21433971400,7800,7800,7810,7800,1343
20230717,124900,21423492480,7810,7810,7810,7800,558
20230717,124800,21419138800,7810,7790,7810,7780,5032
20230717,124700,21379939430,7790,7800,7810,7790,758
20230717,124600,21374033070,7810,7800,7810,7800,1056
20230717,124500,21365796050,7800,7800,7810,7800,2082
20230717,124400,21349556110,7810,7820,7820,7810,226
20230717,124300,21347790300,7820,7820,7820,7810,333
20230717,124200,21345188460,7820,7820,7820,7810,613
20230717,124100,21340396750,7820,7820,7830,7800,3498
20230717,124000,21313065660,7820,7820,7830,7810,1214
20230717,123900,21303577190,7830,7830,7830,7810,2024
20230717,123800,21287744550,7830,7820,7830,7810,584
20230717,123700,21283177220,7820,7810,7820,7810,2226
20230717,123600,21265783960,7800,7770,7800,7760,13540
20230717,123500,21160291610,7770,7780,7780,7760,4170
20230717,123400,21127880780,7780,7770,7780,7770,2519
20230717,123300,21108302650,7770,7750,7770,7750,211
20230717,123200,21106663680,7750,7740,7760,7720,5787
20230717,123100,21061893580,7750,7740,7750,7730,399
20230717,123000,21058805500,7730,7740,7750,7730,897
20230717,122900,21051868470,7740,7750,7760,7740,573
20230717,122800,21047431250,7740,7750,7760,7730,2085
20230717,122700,21031293490,7750,7750,7760,7750,248
20230717,122600,21029370350,7750,7750,7760,7740,211
20230717,122500,21027733980,7750,7740,7760,7730,351
20230717,122400,21025016020,7730,7750,7760,7730,2709
20230717,122300,21004040510,7750,7780,7780,7750,1151
20230717,122200,20995109820,7780,7770,7780,7760,1502
20230717,122100,20983450320,7780,7780,7780,7770,1283
20230717,122000,20973472590,7780,7770,7780,7770,251
20230717,121900,20971521100,7770,7750,7780,7750,2271
20230717,121800,20953871120,7790,7770,7790,7760,3012
20230717,121700,20930418520,7770,7750,7770,7750,586
20230717,121600,20925875190,7760,7750,7770,7740,3861
20230717,121500,20895950610,7750,7760,7760,7740,1150
20230717,121400,20887035650,7740,7760,7760,7740,2734
20230717,121300,20865844650,7770,7760,7790,7750,15193
20230717,121200,20747651610,7770,7770,7780,7770,865
20230717,121100,20740929150,7770,7770,7780,7760,1621
20230717,121000,20728333430,7760,7780,7780,7760,1344
20230717,120900,20717895110,7770,7770,7770,7750,1249
20230717,120800,20708199050,7770,7750,7770,7750,851
20230717,120700,20701594980,7760,7740,7760,7730,958
20230717,120600,20694176440,7750,7760,7760,7740,218
20230717,120500,20692487290,7760,7760,7760,7730,891
20230717,120400,20685592030,7760,7760,7760,7760,82
20230717,120300,20684955710,7760,7750,7760,7750,393
20230717,120200,20681906430,7760,7750,7760,7740,3112
20230717,120100,20657817120,7750,7740,7750,7740,2070
20230717,120000,20641791950,7740,7770,7770,7740,8512
20230717,115900,20575677900,7780,7760,7780,7760,2542
20230717,115800,20555923420,7770,7750,7770,7750,760
20230717,115700,20550030480,7750,7750,7750,7740,2352
20230717,115600,20531824530,7750,7780,7790,7740,7992
20230717,115500,20469871380,7780,7770,7790,7760,750
20230717,115400,20464042990,7770,7740,7770,7740,4190
20230717,115300,20431532370,7740,7730,7750,7730,1987
20230717,115200,20416162820,7740,7780,7780,7720,11423
20230717,115100,20327767030,7780,7780,7780,7770,550
20230717,115000,20323489480,7780,7770,7780,7770,2564
20230717,114900,20303556310,7780,7770,7780,7770,1163
20230717,114800,20294519410,7770,7750,7770,7750,1752
20230717,114700,20280929530,7750,7740,7750,7720,7403
20230717,114600,20223745400,7730,7760,7760,7730,14085
20230717,114500,20114729440,7760,7790,7790,7760,12244
20230717,114400,20019523610,7790,7790,7800,7780,453
20230717,114300,20015995270,7780,7780,7800,7780,2073
20230717,114200,19999862400,7790,7800,7800,7780,6370
20230717,114100,19950235770,7800,7800,7800,7790,2206
20230717,114000,19933034480,7800,7790,7800,7790,788
20230717,113900,19926891220,7800,7790,7800,7790,685
20230717,113800,19921554700,7790,7790,7800,7790,890
20230717,113700,19914619420,7800,7800,7800,7790,4263
20230717,113600,19881408400,7790,7790,7790,7780,1813
20230717,113500,19867288730,7780,7790,7790,7780,2444
20230717,113400,19848267200,7790,7790,7800,7780,1421
20230717,113300,19837208260,7800,7810,7810,7760,7999
20230717,113200,19774953490,7810,7800,7810,7790,5924
20230717,113100,19728750510,7800,7820,7820,7800,8429
20230717,113000,19662947430,7830,7860,7860,7820,12799
20230717,112900,19562707250,7860,7850,7860,7850,2834
20230717,112800,19540441390,7850,7870,7870,7850,2977
20230717,112700,19517066150,7860,7870,7880,7860,2056
20230717,112600,19500893030,7870,7870,7880,7860,2459
20230717,112500,19481534710,7870,7880,7890,7860,4950
20230717,112400,19442566830,7900,7910,7910,7870,28283
20230717,112300,19219169130,7910,7900,7910,7900,2612
20230717,112200,19198513810,7920,7910,7920,7910,3908
20230717,112100,19167594670,7910,7920,7920,7900,7662
20230717,112000,19107008380,7910,7930,7930,7910,10929
20230717,111900,19020441820,7930,7920,7930,7910,15452
20230717,111800,18898002200,7900,7910,7920,7890,23355
20230717,111700,18713203980,7900,7880,7900,7870,59154
20230717,111600,18246160970,7880,7880,7880,7870,9740
20230717,111500,18169436100,7870,7870,7870,7860,4413
20230717,111400,18134706000,7880,7870,7880,7860,5517
20230717,111300,18091283120,7860,7860,7880,7860,10912
20230717,111200,18005396040,7850,7850,7860,7850,1886
20230717,111100,17990576620,7850,7850,7870,7850,6952
20230717,111000,17935938090,7850,7850,7860,7820,5205
20230717,110900,17895120980,7860,7860,7860,7840,5852
20230717,110800,17849151950,7860,7860,7870,7850,5109
20230717,110700,17808989930,7860,7860,7870,7860,2579
20230717,110600,17788714920,7860,7850,7870,7850,1426
20230717,110500,17777505760,7860,7880,7880,7850,4875
20230717,110400,17739168410,7870,7860,7880,7860,4423
20230717,110300,17704334700,7870,7840,7870,7840,16172
20230717,110200,17577276630,7850,7850,7850,7840,5473
20230717,110100,17534322940,7840,7840,7850,7830,2918
20230717,110000,17511457160,7830,7820,7840,7820,2918
20230717,105900,17488611920,7830,7820,7840,7810,2938
20230717,105800,17465613850,7810,7840,7840,7810,2915
20230717,105700,17442816460,7830,7830,7840,7820,5416
20230717,105600,17400436180,7830,7840,7850,7830,3241
20230717,105500,17375036710,7840,7830,7840,7830,1337
20230717,105400,17364560630,7830,7840,7850,7830,3951
20230717,105300,17333568500,7850,7840,7850,7830,3419
20230717,105200,17306753930,7840,7840,7850,7840,4921
20230717,105100,17268167720,7850,7840,7850,7820,2923
20230717,105000,17245265710,7840,7830,7840,7830,8413
20230717,104900,17179345070,7830,7840,7840,7830,998
20230717,104800,17171525570,7840,7820,7840,7820,1422
20230717,104700,17160393450,7830,7820,7830,7810,3464
20230717,104600,17133306140,7810,7830,7830,7810,2127
20230717,104500,17116661270,7830,7840,7850,7830,936
20230717,104400,17109319750,7830,7850,7850,7830,4964
20230717,104300,17070403320,7840,7850,7850,7830,3335
20230717,104200,17044253310,7850,7830,7850,7820,17949
20230717,104100,16903464610,7840,7840,7840,7830,1559
20230717,104000,16891250200,7840,7840,7840,7830,5811
20230717,103900,16845696300,7830,7840,7840,7830,8441
20230717,103800,16779521800,7840,7830,7840,7820,5706
20230717,103700,16734854700,7830,7820,7830,7810,5504
20230717,103600,16691786010,7820,7820,7820,7810,2199
20230717,103500,16674604680,7820,7810,7820,7810,1820
20230717,103400,16660377850,7810,7820,7830,7810,6622
20230717,103300,16608592450,7820,7830,7830,7820,1283
20230717,103200,16598557110,7820,7820,7830,7820,2938
20230717,103100,16575560350,7820,7820,7830,7810,5339
20230717,103000,16533810020,7810,7820,7820,7810,3916
20230717,102900,16503204170,7820,7810,7820,7790,5346
20230717,102800,16461488390,7810,7820,7820,7800,1549
20230717,102700,16449391220,7820,7820,7820,7770,7929
20230717,102600,16387599560,7820,7810,7820,7800,10611
20230717,102500,16304723690,7810,7800,7820,7790,11161
20230717,102400,16217624000,7800,7790,7820,7790,2944
20230717,102300,16194667670,7790,7790,7820,7790,459
20230717,102200,16191088880,7820,7780,7820,7780,15086
20230717,102100,16073469680,7780,7800,7820,7780,10657
20230717,102000,15990383590,7800,7770,7810,7760,16954
20230717,101900,15858473210,7760,7760,7770,7740,9571
20230717,101800,15784156640,7770,7730,7770,7730,7017
20230717,101700,15729780150,7740,7710,7750,7710,4055
20230717,101600,15698437830,7710,7770,7770,7710,21385
20230717,101500,15533287750,7750,7780,7780,7720,24210
20230717,101400,15345974910,7770,7800,7800,7750,25296
20230717,101300,15149364380,7800,7800,7830,7800,7813
20230717,101200,15088411600,7830,7840,7840,7810,8868
20230717,101100,15019037720,7840,7860,7860,7840,6912
20230717,101000,14964779650,7850,7850,7870,7850,11031
20230717,100900,14878115890,7850,7810,7850,7810,13550
20230717,100800,14772010560,7810,7810,7820,7800,7904
20230717,100700,14710269420,7810,7820,7830,7810,3269
20230717,100600,14684695190,7830,7830,7840,7820,7822
20230717,100500,14623462000,7830,7810,7830,7810,2927
20230717,100400,14600572010,7810,7820,7820,7800,12180
20230717,100300,14505511410,7820,7820,7830,7810,2529
20230717,100200,14485727070,7820,7820,7830,7810,4161
20230717,100100,14453202950,7830,7830,7830,7810,3080
20230717,100000,14429111610,7820,7800,7830,7800,6767
20230717,095900,14376223830,7800,7800,7830,7790,13792
20230717,095800,14268616200,7800,7830,7840,7800,14352
20230717,095700,14156409320,7830,7820,7840,7820,3680
20230717,095600,14127590770,7810,7830,7830,7800,16126
20230717,095500,14001705070,7820,7820,7830,7810,4734
20230717,095400,13964682680,7840,7840,7850,7830,3525
20230717,095300,13937066710,7840,7830,7850,7820,5380
20230717,095200,13894907700,7820,7830,7830,7810,8117
20230717,095100,13831414570,7820,7820,7840,7800,11418
20230717,095000,13742185140,7820,7870,7880,7810,25301
20230717,094900,13543841180,7850,7860,7880,7850,16040
20230717,094800,13417661580,7860,7860,7860,7850,3858
20230717,094700,13387348760,7860,7850,7870,7850,10375
20230717,094600,13305854460,7860,7870,7880,7840,8848
20230717,094500,13236331600,7880,7840,7880,7830,12513
20230717,094400,13138156980,7840,7840,7850,7830,9444
20230717,094300,13064066200,7850,7820,7850,7800,26858
20230717,094200,12854124420,7820,7840,7860,7820,11297
20230717,094100,12765558950,7840,7860,7890,7840,13541
20230717,094000,12659286900,7860,7920,7920,7850,19767
20230717,093900,12503481920,7910,7850,7910,7840,29601
20230717,093800,12270224330,7860,7850,7870,7830,10019
20230717,093700,12191593430,7860,7870,7890,7840,17167
20230717,093600,12056599250,7870,7880,7900,7870,16564
20230717,093500,11925941800,7880,7940,7940,7850,40991
20230717,093400,11602204620,7920,7890,7940,7880,89925
20230717,093300,10891818040,7890,7820,7890,7820,93995
20230717,093200,10152627180,7820,7780,7820,7780,26386
20230717,093100,9946763570,7780,7760,7800,7760,13816
20230717,093000,9839210730,7750,7780,7800,7740,19790
20230717,092900,9685426590,7780,7750,7800,7750,7590
20230717,092800,9626348910,7770,7820,7820,7720,34515
20230717,092700,9358831930,7810,7800,7830,7790,13347
20230717,092600,9254606430,7810,7850,7860,7800,18152
20230717,092500,9112601250,7850,7820,7870,7800,49687
20230717,092400,8722946380,7830,7780,7830,7780,69527
20230717,092300,8180381730,7790,7780,7790,7760,19448
20230717,092200,8029156740,7770,7730,7790,7730,20736
20230717,092100,7867929100,7760,7720,7760,7720,15370
20230717,092000,7749068940,7720,7700,7730,7690,14485
20230717,091900,7637398070,7710,7730,7760,7700,27963
20230717,091800,7421590190,7750,7730,7780,7720,38672
20230717,091700,7121949690,7730,7820,7830,7710,40518
20230717,091600,6807014510,7830,7760,7830,7760,108985
20230717,091500,5956966040,7770,7670,7770,7660,139172
20230717,091400,4884502350,7670,7630,7670,7620,33112
20230717,091300,4631179270,7630,7650,7660,7610,24455
20230717,091200,4444452800,7650,7620,7660,7610,34459
20230717,091100,4181213280,7620,7590,7630,7580,11672
20230717,091000,4092401030,7590,7610,7620,7580,9316
20230717,090900,4021631990,7620,7560,7620,7550,43128
20230717,090800,3694429460,7560,7580,7590,7550,15475
20230717,090700,3577348260,7580,7560,7590,7550,14138
20230717,090600,3470225190,7560,7590,7600,7560,18056
20230717,090500,3333497370,7590,7610,7610,7590,19542
20230717,090400,3184964320,7600,7590,7640,7580,38168
20230717,090300,2894630610,7600,7600,7610,7520,51521
20230717,090200,2504431760,7600,7610,7620,7590,31651
20230717,090100,2263789180,7610,7650,7670,7590,91838
20230717,090000,1563483490,7650,7620,7680,7590,205006