stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195400,6439931130,7560,7560,7560,7560,14524
20230718,195300,6439931130,7560,7560,7560,7560,0
20230718,195200,6439931130,7560,7560,7560,7560,0
20230718,195100,6439931130,7560,7560,7560,7560,0
20230718,195000,6439931130,7560,7560,7560,7560,0
20230718,194900,6439931130,7560,7560,7560,7560,0
20230718,194800,6439931130,7560,7560,7560,7560,0
20230718,194700,6439931130,7560,7560,7560,7560,0
20230718,194600,6439931130,7560,7560,7560,7560,0
20230718,194500,6439931130,7560,7560,7560,7560,0
20230718,194400,6439931130,7560,7560,7560,7560,0
20230718,194300,6439931130,7560,7560,7560,7560,0
20230718,194200,6439931130,7560,7560,7560,7560,0
20230718,194100,6439931130,7560,7560,7560,7560,0
20230718,194000,6439931130,7560,7560,7560,7560,0
20230718,193900,6439931130,7560,7560,7560,7560,0
20230718,193800,6439931130,7560,7560,7560,7560,0
20230718,193700,6439931130,7560,7560,7560,7560,0
20230718,193600,6439931130,7560,7560,7560,7560,0
20230718,193500,6439931130,7560,7560,7560,7560,0
20230718,193400,6439931130,7560,7560,7560,7560,0
20230718,193300,6439931130,7560,7560,7560,7560,0
20230718,193200,6439931130,7560,7560,7560,7560,0
20230718,193100,6439931130,7560,7560,7560,7560,0
20230718,193000,6439931130,7560,7560,7560,7560,0
20230718,192900,6439931130,7560,7560,7560,7560,0
20230718,192800,6439931130,7560,7560,7560,7560,0
20230718,192700,6439931130,7560,7560,7560,7560,0
20230718,192600,6439931130,7560,7560,7560,7560,0
20230718,192500,6439931130,7560,7560,7560,7560,0
20230718,192400,6439931130,7560,7560,7560,7560,14524
20230718,192300,6439931130,7560,7560,7560,7560,0
20230718,192200,6439931130,7560,7560,7560,7560,0
20230718,192100,6439931130,7560,7560,7560,7560,0
20230718,192000,6439931130,7560,7560,7560,7560,0
20230718,191900,6439931130,7560,7560,7560,7560,0
20230718,191800,6439931130,7560,7560,7560,7560,0
20230718,191700,6439931130,7560,7560,7560,7560,0
20230718,191600,6439931130,7560,7560,7560,7560,0
20230718,191500,6439931130,7560,7560,7560,7560,0
20230718,191400,6439931130,7560,7560,7560,7560,0
20230718,191300,6439931130,7560,7560,7560,7560,0
20230718,191200,6439931130,7560,7560,7560,7560,0
20230718,191100,6439931130,7560,7560,7560,7560,0
20230718,191000,6439931130,7560,7560,7560,7560,0
20230718,190900,6439931130,7560,7560,7560,7560,0
20230718,190800,6439931130,7560,7560,7560,7560,0
20230718,190700,6439931130,7560,7560,7560,7560,0
20230718,190600,6439931130,7560,7560,7560,7560,0
20230718,190500,6439931130,7560,7560,7560,7560,0
20230718,190400,6439931130,7560,7560,7560,7560,0
20230718,190300,6439931130,7560,7560,7560,7560,0
20230718,190200,6439931130,7560,7560,7560,7560,0
20230718,190100,6439931130,7560,7560,7560,7560,0
20230718,190000,6439931130,7560,7560,7560,7560,0
20230718,185900,6439931130,7560,7560,7560,7560,0
20230718,185800,6439931130,7560,7560,7560,7560,0
20230718,185700,6439931130,7560,7560,7560,7560,0
20230718,185600,6439931130,7560,7560,7560,7560,0
20230718,185500,6439931130,7560,7560,7560,7560,0
20230718,185400,6439931130,7560,7560,7560,7560,14524
20230718,185300,6439931130,7560,7560,7560,7560,0
20230718,185200,6439931130,7560,7560,7560,7560,0
20230718,185100,6439931130,7560,7560,7560,7560,0
20230718,185000,6439931130,7560,7560,7560,7560,0
20230718,184900,6439931130,7560,7560,7560,7560,0
20230718,184800,6439931130,7560,7560,7560,7560,0
20230718,184700,6439931130,7560,7560,7560,7560,0
20230718,184600,6439931130,7560,7560,7560,7560,0
20230718,184500,6439931130,7560,7560,7560,7560,0
20230718,184400,6439931130,7560,7560,7560,7560,0
20230718,184300,6439931130,7560,7560,7560,7560,0
20230718,184200,6439931130,7560,7560,7560,7560,0
20230718,184100,6439931130,7560,7560,7560,7560,0
20230718,184000,6439931130,7560,7560,7560,7560,0
20230718,183900,6439931130,7560,7560,7560,7560,0
20230718,183800,6439931130,7560,7560,7560,7560,0
20230718,183700,6439931130,7560,7560,7560,7560,0
20230718,183600,6439931130,7560,7560,7560,7560,0
20230718,183500,6439931130,7560,7560,7560,7560,0
20230718,183400,6439931130,7560,7560,7560,7560,0
20230718,183300,6439931130,7560,7560,7560,7560,0
20230718,183200,6439931130,7560,7560,7560,7560,0
20230718,183100,6439931130,7560,7560,7560,7560,0
20230718,183000,6439931130,7560,7560,7560,7560,0
20230718,182900,6439931130,7560,7560,7560,7560,0
20230718,182800,6439931130,7560,7560,7560,7560,0
20230718,182700,6439931130,7560,7560,7560,7560,0
20230718,182600,6439931130,7560,7560,7560,7560,0
20230718,182500,6439931130,7560,7560,7560,7560,0
20230718,182400,6439931130,7560,7560,7560,7560,14524
20230718,182300,6439931130,7560,7560,7560,7560,0
20230718,182200,6439931130,7560,7560,7560,7560,0
20230718,182100,6439931130,7560,7560,7560,7560,0
20230718,182000,6439931130,7560,7560,7560,7560,0
20230718,181900,6439931130,7560,7560,7560,7560,0
20230718,181800,6439931130,7560,7560,7560,7560,0
20230718,181700,6439931130,7560,7560,7560,7560,0
20230718,181600,6439931130,7560,7560,7560,7560,0
20230718,181500,6439931130,7560,7560,7560,7560,0
20230718,181400,6439931130,7560,7560,7560,7560,0
20230718,181300,6439931130,7560,7560,7560,7560,0
20230718,181200,6439931130,7560,7560,7560,7560,0
20230718,181100,6439931130,7560,7560,7560,7560,0
20230718,181000,6439931130,7560,7560,7560,7560,0
20230718,180900,6439931130,7560,7560,7560,7560,0
20230718,180800,6439931130,7560,7560,7560,7560,0
20230718,180700,6439931130,7560,7560,7560,7560,0
20230718,180600,6439931130,7560,7560,7560,7560,0
20230718,180500,6439931130,7560,7560,7560,7560,0
20230718,180400,6439931130,7560,7560,7560,7560,0
20230718,180300,6439931130,7560,7560,7560,7560,0
20230718,180200,6439931130,7560,7560,7560,7560,0
20230718,180100,6439931130,7560,7560,7560,7560,0
20230718,180000,6439931130,7560,7560,7560,7560,0
20230718,175900,6439931130,7560,7560,7560,7560,0
20230718,175800,6439931130,7560,7560,7560,7560,0
20230718,175700,6439931130,7560,7560,7560,7560,0
20230718,175600,6439931130,7560,7560,7560,7560,0
20230718,175500,6439931130,7560,7560,7560,7560,0
20230718,175400,6439931130,7560,7560,7560,7560,14524
20230718,175300,6439931130,7560,7560,7560,7560,0
20230718,175200,6439931130,7560,7560,7560,7560,0
20230718,175100,6439931130,7560,7560,7560,7560,0
20230718,175000,6439931130,7560,7560,7560,7560,0
20230718,174900,6439931130,7560,7560,7560,7560,0
20230718,174800,6439931130,7560,7560,7560,7560,0
20230718,174700,6439931130,7560,7560,7560,7560,0
20230718,174600,6439931130,7560,7560,7560,7560,0
20230718,174500,6439931130,7560,7560,7560,7560,0
20230718,174400,6439931130,7560,7560,7560,7560,0
20230718,174300,6439931130,7560,7560,7560,7560,0
20230718,174200,6439931130,7560,7560,7560,7560,0
20230718,174100,6439931130,7560,7560,7560,7560,0
20230718,174000,6439931130,7560,7560,7560,7560,0
20230718,173900,6439931130,7560,7560,7560,7560,0
20230718,173800,6439931130,7560,7560,7560,7560,0
20230718,173700,6439931130,7560,7560,7560,7560,0
20230718,173600,6439931130,7560,7560,7560,7560,0
20230718,173500,6439931130,7560,7560,7560,7560,0
20230718,173400,6439931130,7560,7560,7560,7560,0
20230718,173300,6439931130,7560,7560,7560,7560,0
20230718,173200,6439931130,7560,7560,7560,7560,0
20230718,173100,6439931130,7560,7560,7560,7560,0
20230718,173000,6439931130,7560,7560,7560,7560,0
20230718,172900,6439931130,7560,7560,7560,7560,0
20230718,172800,6439931130,7560,7560,7560,7560,0
20230718,172700,6439931130,7560,7560,7560,7560,0
20230718,172600,6439931130,7560,7560,7560,7560,0
20230718,172500,6439931130,7560,7560,7560,7560,0
20230718,172400,6439931130,7560,7560,7560,7560,14524
20230718,172300,6439931130,7560,7560,7560,7560,0
20230718,172200,6439931130,7560,7560,7560,7560,0
20230718,172100,6439931130,7560,7560,7560,7560,0
20230718,172000,6439931130,7560,7560,7560,7560,0
20230718,171900,6439931130,7560,7560,7560,7560,0
20230718,171800,6439931130,7560,7560,7560,7560,0
20230718,171700,6439931130,7560,7560,7560,7560,0
20230718,171600,6439931130,7560,7560,7560,7560,0
20230718,171500,6439931130,7560,7560,7560,7560,0
20230718,171400,6439931130,7560,7560,7560,7560,0
20230718,171300,6439931130,7560,7560,7560,7560,0
20230718,171200,6439931130,7560,7560,7560,7560,0
20230718,171100,6439931130,7560,7560,7560,7560,0
20230718,171000,6439931130,7560,7560,7560,7560,0
20230718,170900,6439931130,7560,7560,7560,7560,0
20230718,170800,6439931130,7560,7560,7560,7560,0
20230718,170700,6439931130,7560,7560,7560,7560,0
20230718,170600,6439931130,7560,7560,7560,7560,0
20230718,170500,6439931130,7560,7560,7560,7560,0
20230718,170400,6439931130,7560,7560,7560,7560,0
20230718,170300,6439931130,7560,7560,7560,7560,0
20230718,170200,6439931130,7560,7560,7560,7560,0
20230718,170100,6439931130,7560,7560,7560,7560,0
20230718,170000,6439931130,7560,7560,7560,7560,0
20230718,165900,6439931130,7560,7560,7560,7560,0
20230718,165800,6439931130,7560,7560,7560,7560,0
20230718,165700,6439931130,7560,7560,7560,7560,0
20230718,165600,6439931130,7560,7560,7560,7560,0
20230718,165500,6439931130,7560,7560,7560,7560,0
20230718,165400,6439931130,7560,7560,7560,7560,14524
20230718,165300,6439931130,7560,7560,7560,7560,0
20230718,165200,6439931130,7560,7560,7560,7560,0
20230718,165100,6439931130,7560,7560,7560,7560,0
20230718,165000,6439931130,7560,7560,7560,7560,0
20230718,164900,6439931130,7560,7560,7560,7560,0
20230718,164800,6439931130,7560,7560,7560,7560,0
20230718,164700,6439931130,7560,7560,7560,7560,0
20230718,164600,6439931130,7560,7560,7560,7560,0
20230718,164500,6439931130,7560,7560,7560,7560,0
20230718,164400,6439931130,7560,7560,7560,7560,0
20230718,164300,6439931130,7560,7560,7560,7560,0
20230718,164200,6439931130,7560,7560,7560,7560,0
20230718,164100,6439931130,7560,7560,7560,7560,0
20230718,164000,6439931130,7560,7560,7560,7560,0
20230718,163900,6439931130,7560,7560,7560,7560,0
20230718,163800,6439931130,7560,7560,7560,7560,0
20230718,163700,6439931130,7560,7560,7560,7560,0
20230718,163600,6439931130,7560,7560,7560,7560,0
20230718,163500,6439931130,7560,7560,7560,7560,0
20230718,163400,6439931130,7560,7560,7560,7560,0
20230718,163300,6439931130,7560,7560,7560,7560,0
20230718,163200,6439931130,7560,7560,7560,7560,0
20230718,163100,6439931130,7560,7560,7560,7560,0
20230718,163000,6439931130,7560,7560,7560,7560,0
20230718,162900,6439931130,7560,7560,7560,7560,0
20230718,162800,6439931130,7560,7560,7560,7560,0
20230718,162700,6439931130,7560,7560,7560,7560,0
20230718,162600,6439931130,7560,7560,7560,7560,0
20230718,162500,6439931130,7560,7560,7560,7560,0
20230718,162400,6439931130,7560,7560,7560,7560,14524
20230718,162300,6439931130,7560,7560,7560,7560,0
20230718,162200,6439931130,7560,7560,7560,7560,0
20230718,162100,6439931130,7560,7560,7560,7560,0
20230718,162000,6439931130,7560,7560,7560,7560,0
20230718,161900,6439931130,7560,7560,7560,7560,0
20230718,161800,6439931130,7560,7560,7560,7560,0
20230718,161700,6439931130,7560,7560,7560,7560,0
20230718,161600,6439931130,7560,7560,7560,7560,0
20230718,161500,6439931130,7560,7560,7560,7560,0
20230718,161400,6439931130,7560,7560,7560,7560,0
20230718,161300,6439931130,7560,7560,7560,7560,0
20230718,161200,6439931130,7560,7560,7560,7560,0
20230718,161100,6439931130,7560,7560,7560,7560,0
20230718,161000,6439931130,7560,7560,7560,7560,0
20230718,160900,6439931130,7560,7560,7560,7560,0
20230718,160800,6439931130,7560,7560,7560,7560,0
20230718,160700,6439931130,7560,7560,7560,7560,0
20230718,160600,6439931130,7560,7560,7560,7560,0
20230718,160500,6439931130,7560,7560,7560,7560,0
20230718,160400,6439931130,7560,7560,7560,7560,0
20230718,160300,6439931130,7560,7560,7560,7560,0
20230718,160200,6439931130,7560,7560,7560,7560,0
20230718,160100,6439931130,7560,7560,7560,7560,0
20230718,160000,6439931130,7560,7560,7560,7560,0
20230718,155900,6439931130,7560,7560,7560,7560,0
20230718,155800,6439931130,7560,7560,7560,7560,0
20230718,155700,6439931130,7560,7560,7560,7560,0
20230718,155600,6439931130,7560,7560,7560,7560,0
20230718,155500,6439931130,7560,7560,7560,7560,0
20230718,155400,6439931130,7560,7560,7560,7560,14524
20230718,155300,6439931130,7560,7560,7560,7560,0
20230718,155200,6439931130,7560,7560,7560,7560,0
20230718,155100,6439931130,7560,7560,7560,7560,0
20230718,155000,6439931130,7560,7560,7560,7560,0
20230718,154900,6439931130,7560,7560,7560,7560,0
20230718,154800,6439931130,7560,7560,7560,7560,0
20230718,154700,6439931130,7560,7560,7560,7560,0
20230718,154600,6439931130,7560,7560,7560,7560,0
20230718,154500,6439931130,7560,7560,7560,7560,0
20230718,154400,6439931130,7560,7560,7560,7560,0
20230718,154300,6439931130,7560,7560,7560,7560,0
20230718,154200,6439931130,7560,7560,7560,7560,0
20230718,154100,6439931130,7560,7560,7560,7560,0
20230718,154000,6439931130,7560,7560,7560,7560,0
20230718,153900,6439931130,7560,7560,7560,7560,0
20230718,153800,6439931130,7560,7560,7560,7560,0
20230718,153700,6439931130,7560,7560,7560,7560,0
20230718,153600,6439931130,7560,7560,7560,7560,0
20230718,153500,6439931130,7560,7560,7560,7560,0
20230718,153400,6439931130,7560,7560,7560,7560,0
20230718,153300,6439931130,7560,7560,7560,7560,0
20230718,153200,6439931130,7560,7560,7560,7560,0
20230718,153100,6439931130,7560,7560,7560,7560,0
20230718,153000,6439931130,7560,7560,7560,7560,14524
20230718,152900,6330129690,7580,7580,7580,7580,0
20230718,152800,6330129690,7580,7580,7580,7580,0
20230718,152700,6330129690,7580,7580,7580,7580,0
20230718,152600,6330129690,7580,7580,7580,7580,0
20230718,152500,6330129690,7580,7580,7580,7580,0
20230718,152400,6330129690,7580,7580,7580,7580,0
20230718,152300,6330129690,7580,7580,7580,7580,0
20230718,152200,6330129690,7580,7580,7580,7580,0
20230718,152100,6330129690,7580,7580,7580,7580,0
20230718,152000,6330129690,7580,7580,7580,7580,0
20230718,151900,6330129690,7580,7580,7580,7570,1438
20230718,151800,6319233470,7580,7570,7580,7560,1161
20230718,151700,6310440010,7570,7560,7580,7550,2663
20230718,151600,6290301500,7560,7570,7570,7560,6875
20230718,151500,6238313060,7580,7580,7580,7570,7238
20230718,151400,6183463360,7590,7590,7590,7580,1350
20230718,151300,6173228730,7590,7590,7610,7590,750
20230718,151200,6167536130,7610,7600,7620,7580,7451
20230718,151100,6110914410,7620,7600,7620,7600,5231
20230718,151000,6071152020,7590,7590,7600,7580,3250
20230718,150900,6046474690,7590,7590,7590,7580,535
20230718,150800,6042418890,7580,7570,7600,7570,468
20230718,150700,6038870990,7580,7580,7580,7580,428
20230718,150600,6035626750,7580,7580,7580,7580,4
20230718,150500,6035596430,7580,7600,7600,7580,397
20230718,150400,6032584170,7600,7580,7600,7570,1213
20230718,150300,6023390020,7580,7580,7580,7570,361
20230718,150200,6020656140,7580,7570,7580,7570,1494
20230718,150100,6009345020,7580,7580,7580,7580,275
20230718,150000,6007260520,7580,7570,7580,7570,294
20230718,145900,6005034240,7580,7580,7590,7580,603
20230718,145800,6000459950,7570,7580,7580,7570,38
20230718,145700,6000171920,7570,7580,7580,7570,221
20230718,145600,5998496750,7580,7580,7580,7580,312
20230718,145500,5996131790,7580,7580,7580,7580,2722
20230718,145400,5975499030,7590,7580,7590,7580,1607
20230718,145300,5963316910,7580,7580,7580,7580,521
20230718,145200,5959367730,7590,7580,7590,7570,1918
20230718,145100,5944836280,7580,7580,7580,7570,792
20230718,145000,5938833220,7570,7580,7580,7560,8334
20230718,144900,5875761910,7570,7570,7580,7570,535
20230718,144800,5871711460,7570,7590,7600,7570,9300
20230718,144700,5801273580,7590,7590,7590,7590,12
20230718,144600,5801182500,7590,7590,7600,7590,1326
20230718,144500,5791117610,7590,7600,7600,7590,101
20230718,144400,5790351010,7600,7600,7600,7600,2383
20230718,144300,5772240210,7600,7600,7610,7600,650
20230718,144200,5767299820,7610,7630,7630,7600,3034
20230718,144100,5744225630,7620,7620,7630,7620,1252
20230718,144000,5734685300,7630,7610,7630,7610,638
20230718,143900,5729827710,7610,7600,7610,7590,4786
20230718,143800,5693449470,7590,7600,7600,7590,386
20230718,143700,5690519710,7590,7590,7600,7590,1518
20230718,143600,5678997410,7590,7580,7590,7580,332
20230718,143500,5676480460,7590,7590,7590,7590,339
20230718,143400,5673907450,7590,7590,7590,7590,105
20230718,143300,5673110500,7590,7590,7590,7580,472
20230718,143200,5669532120,7590,7580,7590,7580,365
20230718,143100,5666762770,7580,7580,7580,7570,1361
20230718,143000,5656447790,7580,7580,7600,7580,433
20230718,142900,5653163620,7580,7580,7580,7580,1077
20230718,142800,5644999960,7580,7590,7600,7580,1634
20230718,142700,5632610750,7580,7580,7580,7580,140
20230718,142600,5631549550,7580,7580,7600,7580,901
20230718,142500,5624719110,7580,7600,7600,7580,306
20230718,142400,5622398950,7600,7590,7600,7580,2004
20230718,142300,5607184710,7590,7590,7590,7590,791
20230718,142200,5601181020,7600,7590,7600,7590,218
20230718,142100,5599525660,7600,7600,7600,7580,5559
20230718,142000,5557371730,7610,7600,7610,7600,182
20230718,141900,5555988520,7600,7600,7600,7600,286
20230718,141800,5553814920,7600,7610,7610,7600,51
20230718,141700,5553427210,7610,7590,7610,7590,2679
20230718,141600,5533092080,7590,7610,7610,7590,1242
20230718,141500,5523657710,7620,7610,7620,7610,683
20230718,141400,5518453260,7620,7610,7620,7610,286
20230718,141300,5516276700,7610,7600,7610,7600,489
20230718,141200,5512558740,7610,7610,7610,7610,0
20230718,141100,5512558740,7610,7590,7610,7590,1270
20230718,141000,5502919420,7610,7590,7610,7580,3321
20230718,140900,5477713090,7590,7610,7610,7580,1846
20230718,140800,5463703960,7590,7610,7610,7590,159
20230718,140700,5462497110,7580,7590,7620,7580,1745
20230718,140600,5449255130,7620,7600,7620,7590,5205
20230718,140500,5409654780,7610,7610,7620,7610,508
20230718,140400,5405788890,7610,7630,7630,7610,525
20230718,140300,5401792930,7630,7610,7630,7610,802
20230718,140200,5395689690,7630,7610,7630,7610,333
20230718,140100,5393154920,7610,7620,7630,7600,577
20230718,140000,5388765750,7620,7630,7630,7610,822
20230718,135900,5382503310,7610,7630,7630,7610,6
20230718,135800,5382457550,7630,7600,7630,7600,3
20230718,135700,5382434720,7630,7620,7630,7620,212
20230718,135600,5380819270,7620,7610,7620,7610,536
20230718,135500,5376740150,7620,7600,7620,7600,767
20230718,135400,5370904080,7600,7590,7600,7590,962
20230718,135300,5363601880,7600,7590,7600,7590,453
20230718,135200,5360162060,7590,7590,7590,7580,599
20230718,135100,5355616650,7590,7590,7590,7590,140
20230718,135000,5354554050,7590,7590,7590,7580,1666
20230718,134900,5341912810,7580,7590,7590,7580,964
20230718,134800,5334604980,7590,7580,7590,7580,294
20230718,134700,5332375450,7590,7590,7590,7580,698
20230718,134600,5327080130,7590,7610,7610,7590,325
20230718,134500,5324610160,7610,7630,7630,7600,31
20230718,134400,5324374220,7610,7610,7610,7580,3940
20230718,134300,5294457610,7610,7610,7610,7600,372
20230718,134200,5291626700,7610,7610,7620,7600,1608
20230718,134100,5279387230,7610,7620,7620,7610,270
20230718,134000,5277331830,7630,7630,7630,7630,0
20230718,133900,5277331830,7630,7630,7630,7630,6
20230718,133800,5277286050,7630,7630,7630,7630,5
20230718,133700,5277247900,7630,7590,7630,7590,913
20230718,133600,5270292440,7590,7590,7590,7580,234
20230718,133500,5268516560,7590,7590,7590,7580,1797
20230718,133400,5254877430,7590,7600,7600,7590,2155
20230718,133300,5238520850,7590,7610,7620,7590,376
20230718,133200,5235659410,7620,7610,7620,7600,300
20230718,133100,5233377210,7610,7610,7620,7610,600
20230718,133000,5228809490,7610,7600,7610,7600,367
20230718,132900,5226019980,7600,7600,7600,7600,463
20230718,132800,5222501180,7600,7600,7620,7590,3316
20230718,132700,5197314810,7620,7620,7620,7600,736
20230718,132600,5191708660,7600,7610,7610,7600,1500
20230718,132500,5180293670,7610,7610,7610,7610,36
20230718,132400,5180019710,7610,7600,7610,7600,2066
20230718,132300,5164317660,7600,7590,7600,7580,1104
20230718,132200,5155938090,7590,7590,7600,7590,192
20230718,132100,5154480410,7590,7590,7590,7580,1571
20230718,132000,5142560740,7590,7580,7590,7580,401
20230718,131900,5139520090,7590,7580,7590,7580,1306
20230718,131800,5129609750,7590,7590,7590,7580,518
20230718,131700,5125678140,7590,7590,7590,7590,5
20230718,131600,5125640190,7580,7580,7580,7580,352
20230718,131500,5122972030,7570,7570,7570,7570,121
20230718,131400,5122056060,7570,7580,7590,7570,2673
20230718,131300,5101812660,7580,7590,7590,7580,2093
20230718,131200,5085943770,7590,7590,7590,7580,1288
20230718,131100,5076170420,7590,7600,7600,7580,1355
20230718,131000,5065888560,7600,7600,7600,7590,580
20230718,130900,5061485670,7600,7590,7600,7590,664
20230718,130800,5056439890,7600,7600,7600,7590,1154
20230718,130700,5047671120,7600,7600,7600,7590,757
20230718,130600,5041921920,7590,7610,7610,7590,3058
20230718,130500,5018685970,7610,7610,7610,7600,3075
20230718,130400,4995301550,7610,7610,7610,7610,44
20230718,130300,4994966710,7600,7650,7650,7600,1187
20230718,130200,4985934760,7650,7650,7650,7640,316
20230718,130100,4983518040,7650,7620,7650,7600,717
20230718,130000,4978054310,7620,7620,7620,7610,1475
20230718,125900,4966824970,7620,7640,7640,7620,1303
20230718,125800,4956881840,7640,7630,7640,7620,1504
20230718,125700,4945407670,7630,7630,7630,7630,150
20230718,125600,4944263170,7630,7620,7630,7620,305
20230718,125500,4941936120,7620,7620,7630,7620,103
20230718,125400,4941150300,7630,7630,7640,7630,476
20230718,125300,4937517340,7640,7640,7640,7640,840
20230718,125200,4931099740,7640,7640,7650,7640,339
20230718,125100,4928508590,7650,7650,7650,7650,2191
20230718,125000,4911747440,7660,7660,7660,7650,305
20230718,124900,4909411150,7660,7670,7670,7660,1256
20230718,124800,4899787910,7670,7660,7670,7660,2478
20230718,124700,4880792870,7660,7660,7670,7660,1249
20230718,124600,4871222530,7650,7650,7670,7650,3042
20230718,124500,4847905600,7650,7640,7650,7640,1663
20230718,124400,4835190860,7640,7640,7640,7640,594
20230718,124300,4830652700,7640,7640,7640,7630,1167
20230718,124200,4821742050,7640,7620,7640,7620,1828
20230718,124100,4807796450,7620,7600,7620,7600,1515
20230718,124000,4796260040,7600,7590,7600,7590,472
20230718,123900,4792676770,7600,7600,7600,7600,438
20230718,123800,4789347970,7600,7600,7600,7600,388
20230718,123700,4786399170,7600,7600,7610,7600,1036
20230718,123600,4778525410,7600,7610,7620,7600,3283
20230718,123500,4753553810,7610,7600,7610,7600,2039
20230718,123400,4738055320,7590,7590,7590,7590,13
20230718,123300,4737956650,7600,7580,7600,7570,2484
20230718,123200,4719110620,7580,7590,7590,7580,1133
20230718,123100,4710511490,7580,7580,7580,7570,919
20230718,123000,4703550470,7570,7570,7570,7570,362
20230718,122900,4700810130,7570,7560,7570,7550,3879
20230718,122800,4671490490,7560,7570,7570,7560,1971
20230718,122700,4656589620,7560,7580,7580,7560,2638
20230718,122600,4636627870,7580,7580,7580,7570,661
20230718,122500,4631617990,7580,7570,7580,7570,165
20230718,122400,4630367340,7570,7580,7580,7570,804
20230718,122300,4624279970,7570,7580,7580,7570,911
20230718,122200,4617374700,7580,7570,7580,7570,1684
20230718,122100,4604610000,7570,7570,7570,7570,704
20230718,122000,4599280720,7570,7570,7570,7570,1352
20230718,121900,4589046080,7580,7580,7580,7570,1105
20230718,121800,4580680260,7590,7560,7590,7550,5584
20230718,121700,4538459260,7560,7560,7570,7560,3758
20230718,121600,4510047400,7560,7590,7600,7560,12982
20230718,121500,4411663940,7590,7600,7600,7590,487
20230718,121400,4407965280,7600,7600,7600,7590,440
20230718,121300,4404623100,7600,7600,7600,7590,1092
20230718,121200,4396332660,7600,7600,7600,7590,405
20230718,121100,4393255660,7600,7590,7600,7590,293
20230718,121000,4391029220,7590,7600,7600,7590,1126
20230718,120900,4382481660,7600,7600,7600,7590,837
20230718,120800,4376127200,7590,7610,7610,7590,1784
20230718,120700,4362570610,7610,7620,7620,7610,3
20230718,120600,4362547760,7620,7610,7620,7600,1159
20230718,120500,4353738660,7600,7610,7610,7600,143
20230718,120400,4352651430,7610,7620,7620,7590,7083
20230718,120300,4298833220,7620,7610,7620,7610,1097
20230718,120200,4290484940,7610,7600,7610,7600,1060
20230718,120100,4282428340,7610,7620,7620,7610,400
20230718,120000,4279383640,7600,7600,7620,7600,1511
20230718,115900,4267887530,7600,7600,7610,7600,2805
20230718,115800,4246569040,7610,7610,7610,7600,1064
20230718,115700,4238474000,7610,7610,7620,7610,1476
20230718,115600,4227231150,7610,7610,7610,7610,122
20230718,115500,4226302730,7600,7610,7610,7600,738
20230718,115400,4220691000,7620,7610,7620,7610,128
20230718,115300,4219715670,7600,7610,7620,7600,672
20230718,115200,4214606060,7620,7630,7630,7620,36
20230718,115100,4214331480,7630,7610,7630,7610,155
20230718,115000,4213151910,7610,7630,7630,7610,186
20230718,114900,4211736090,7610,7610,7620,7610,235
20230718,114800,4209947720,7600,7620,7620,7600,5102
20230718,114700,4171157700,7620,7600,7620,7600,1545
20230718,114600,4159391690,7610,7600,7610,7590,116
20230718,114500,4158510620,7590,7580,7590,7580,2278
20230718,114400,4141226620,7590,7590,7600,7590,3414
20230718,114300,4115314280,7590,7600,7610,7590,4018
20230718,114200,4084801360,7600,7620,7620,7600,1235
20230718,114100,4075412650,7610,7600,7610,7600,5876
20230718,114000,4030747320,7610,7620,7620,7610,940
20230718,113900,4023593790,7620,7610,7620,7600,1642
20230718,113800,4011108500,7610,7600,7630,7600,4147
20230718,113700,3979566760,7600,7620,7620,7600,6245
20230718,113600,3932029080,7620,7620,7630,7620,504
20230718,113500,3928188570,7620,7620,7630,7620,410
20230718,113400,3925064040,7620,7620,7620,7610,765
20230718,113300,3919240830,7630,7620,7630,7610,3331
20230718,113200,3893874790,7620,7620,7630,7620,1444
20230718,113100,3882871490,7620,7620,7620,7610,2027
20230718,113000,3867434480,7620,7620,7620,7610,3700
20230718,112900,3839254810,7630,7620,7640,7610,3101
20230718,112800,3815631080,7620,7630,7630,7620,10230
20230718,112700,3737664620,7620,7630,7630,7620,9230
20230718,112600,3667251850,7640,7640,7640,7640,236
20230718,112500,3665448810,7640,7640,7650,7640,1041
20230718,112400,3657495520,7650,7650,7650,7640,236
20230718,112300,3655691620,7650,7650,7650,7640,399
20230718,112200,3652642220,7650,7640,7650,7640,814
20230718,112100,3646423240,7640,7650,7650,7640,701
20230718,112000,3641067590,7640,7650,7650,7640,673
20230718,111900,3635925860,7640,7650,7650,7640,3497
20230718,111800,3609189080,7660,7660,7660,7660,204
20230718,111700,3607626440,7660,7660,7660,7660,212
20230718,111600,3606002520,7670,7650,7670,7650,585
20230718,111500,3601525820,7650,7660,7660,7650,754
20230718,111400,3595750690,7660,7650,7660,7650,364
20230718,111300,3592966070,7660,7660,7660,7660,0
20230718,111200,3592966070,7660,7660,7660,7660,14
20230718,111100,3592858830,7660,7660,7660,7650,256
20230718,111000,3590898250,7660,7660,7660,7660,201
20230718,110900,3589358590,7650,7660,7660,7650,1194
20230718,110800,3580218560,7650,7660,7660,7650,634
20230718,110700,3575368440,7660,7660,7660,7650,212
20230718,110600,3573746500,7660,7640,7660,7640,1755
20230718,110500,3560329130,7640,7640,7640,7640,1389
20230718,110400,3549717170,7640,7640,7650,7640,1645
20230718,110300,3537149360,7650,7650,7650,7640,601
20230718,110200,3532557300,7650,7640,7650,7640,1534
20230718,110100,3520837150,7640,7640,7640,7630,724
20230718,110000,3515305810,7640,7640,7650,7640,1396
20230718,105900,3504639840,7650,7660,7660,7640,2147
20230718,105800,3488215980,7650,7660,7660,7650,1185
20230718,105700,3479150720,7650,7650,7660,7650,134
20230718,105600,3478125590,7670,7660,7670,7660,906
20230718,105500,3471180110,7670,7670,7670,7660,197
20230718,105400,3469670880,7670,7650,7680,7650,766
20230718,105300,3463798180,7660,7670,7680,7660,1102
20230718,105200,3455352080,7670,7670,7670,7660,973
20230718,105100,3447890670,7670,7670,7670,7660,1294
20230718,105000,3437976390,7660,7690,7690,7660,2939
20230718,104900,3415419920,7690,7680,7690,7680,109
20230718,104800,3414582790,7680,7680,7690,7680,1752
20230718,104700,3401126540,7680,7680,7680,7680,374
20230718,104600,3398254220,7690,7680,7690,7670,2027
20230718,104500,3382692080,7680,7690,7690,7670,295
20230718,104400,3380427790,7690,7680,7690,7670,2182
20230718,104300,3363668810,7680,7670,7680,7670,189
20230718,104200,3362218190,7680,7670,7680,7670,1046
20230718,104100,3354194090,7670,7660,7670,7660,1138
20230718,104000,3345475660,7670,7670,7670,7670,20
20230718,103900,3345322260,7670,7670,7670,7670,31
20230718,103800,3345084490,7640,7640,7660,7640,1443
20230718,103700,3334049560,7660,7660,7680,7660,725
20230718,103600,3328496020,7660,7660,7660,7640,2229
20230718,103500,3311454650,7660,7660,7660,7640,684
20230718,103400,3306228420,7660,7670,7670,7640,2568
20230718,103300,3286578650,7660,7670,7680,7650,3948
20230718,103200,3256351330,7680,7680,7680,7680,57
20230718,103100,3255913570,7670,7670,7670,7660,916
20230718,103000,3248893610,7660,7680,7690,7660,661
20230718,102900,3243817040,7680,7680,7680,7670,1159
20230718,102800,3234922880,7680,7690,7690,7680,196
20230718,102700,3233416200,7680,7630,7680,7630,8420
20230718,102600,3168881820,7670,7660,7670,7630,12165
20230718,102500,3075863300,7660,7680,7680,7660,565
20230718,102400,3071532540,7690,7680,7690,7660,946
20230718,102300,3064277220,7670,7670,7670,7650,1610
20230718,102200,3051939800,7670,7670,7670,7660,1444
20230718,102100,3040875320,7670,7670,7670,7660,520
20230718,102000,3036887920,7660,7660,7670,7660,2779
20230718,101900,3015594860,7660,7670,7680,7660,1997
20230718,101800,3000282930,7670,7670,7680,7670,1089
20230718,101700,2991929620,7670,7680,7700,7670,3966
20230718,101600,2961483350,7690,7710,7710,7680,1873
20230718,101500,2947054770,7710,7710,7730,7710,1570
20230718,101400,2934935710,7710,7720,7730,7710,2617
20230718,101300,2914733310,7730,7720,7730,7720,144
20230718,101200,2913621230,7730,7720,7730,7710,1739
20230718,101100,2900193790,7720,7700,7720,7700,1103
20230718,101000,2891693980,7700,7700,7700,7700,475
20230718,100900,2888036480,7720,7720,7720,7700,205
20230718,100800,2886456440,7730,7740,7740,7700,1882
20230718,100700,2871895270,7740,7730,7750,7700,2094
20230718,100600,2855733060,7750,7750,7760,7720,3342
20230718,100500,2829876290,7760,7750,7760,7750,386
20230718,100400,2826884110,7750,7750,7760,7740,949
20230718,100300,2819529410,7760,7780,7780,7740,1025
20230718,100200,2811575690,7790,7800,7800,7740,3209
20230718,100100,2786606010,7800,7770,7800,7720,12555
20230718,100000,2688844390,7770,7780,7780,7740,1480
20230718,095900,2677362760,7780,7720,7780,7720,3904
20230718,095800,2647073420,7730,7690,7730,7660,3471
20230718,095700,2620376950,7690,7650,7690,7640,7365
20230718,095600,2563907290,7650,7630,7660,7630,2536
20230718,095500,2544530840,7630,7670,7670,7630,8780
20230718,095400,2477421890,7660,7680,7680,7660,864
20230718,095300,2470787230,7650,7680,7680,7650,13264
20230718,095200,2369102090,7680,7690,7700,7680,3705
20230718,095100,2340643360,7700,7690,7700,7690,1597
20230718,095000,2328355420,7700,7700,7710,7690,965
20230718,094900,2320929330,7700,7710,7710,7680,3365
20230718,094800,2295039150,7710,7710,7710,7710,371
20230718,094700,2292178740,7710,7690,7710,7690,2041
20230718,094600,2276467200,7690,7680,7710,7680,3134
20230718,094500,2252352510,7690,7680,7730,7680,3992
20230718,094400,2221623160,7680,7700,7700,7680,1723
20230718,094300,2208363460,7710,7710,7710,7700,1582
20230718,094200,2196170130,7710,7720,7720,7710,3943
20230718,094100,2165769500,7720,7760,7760,7720,12198
20230718,094000,2071378400,7770,7780,7790,7760,3449
20230718,093900,2044578050,7790,7780,7800,7770,7204
20230718,093800,1988476890,7780,7750,7780,7750,5922
20230718,093700,1942465680,7750,7740,7780,7740,4768
20230718,093600,1905459550,7740,7730,7740,7730,3067
20230718,093500,1881751630,7740,7730,7740,7730,3007
20230718,093400,1858492070,7740,7740,7740,7730,2203
20230718,093300,1841455180,7740,7760,7760,7730,3025
20230718,093200,1818015400,7750,7740,7750,7730,1709
20230718,093100,1804784430,7740,7730,7760,7730,2419
20230718,093000,1786034360,7730,7710,7730,7690,3426
20230718,092900,1759655150,7690,7680,7710,7680,1617
20230718,092800,1747227970,7680,7690,7690,7680,4178
20230718,092700,1715134720,7700,7700,7710,7690,6918
20230718,092600,1661876550,7700,7690,7700,7680,4972
20230718,092500,1623641430,7680,7650,7680,7650,3620
20230718,092400,1595852840,7670,7660,7670,7650,2013
20230718,092300,1580443180,7660,7650,7660,7640,1445
20230718,092200,1569389320,7650,7680,7680,7640,11066
20230718,092100,1484723590,7670,7660,7670,7650,7039
20230718,092000,1430801650,7650,7670,7690,7650,10789
20230718,091900,1348193090,7670,7690,7690,7660,11154
20230718,091800,1262573680,7690,7710,7720,7690,8621
20230718,091700,1196145420,7710,7730,7730,7710,3519
20230718,091600,1169000090,7730,7730,7730,7720,3889
20230718,091500,1138963160,7730,7780,7780,7720,4748
20230718,091400,1102254390,7760,7810,7810,7760,3830
20230718,091300,1072419650,7810,7790,7820,7790,2338
20230718,091200,1054159750,7790,7750,7820,7750,6529
20230718,091100,1003243120,7740,7730,7740,7690,5226
20230718,091000,962924980,7720,7680,7720,7620,19769
20230718,090900,811262360,7690,7750,7750,7690,9040
20230718,090800,741569370,7750,7740,7750,7730,5655
20230718,090700,697834220,7740,7730,7740,7730,5374
20230718,090600,656279340,7730,7770,7770,7730,7573
20230718,090500,597601220,7770,7810,7810,7770,11478
20230718,090400,508280100,7800,7770,7820,7760,6051
20230718,090300,461153320,7780,7800,7820,7780,13988
20230718,090200,352158630,7810,7810,7830,7800,10979
20230718,090100,266381430,7820,7830,7850,7800,16020
20230718,090000,141103900,7840,7820,7850,7820,18026