stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191100,82347129280,17350,17350,17350,17350,113774
20230718,191000,82347129280,17350,17350,17350,17350,0
20230718,190900,82347129280,17350,17350,17350,17350,0
20230718,190800,82347129280,17350,17350,17350,17350,0
20230718,190700,82347129280,17350,17350,17350,17350,0
20230718,190600,82347129280,17350,17350,17350,17350,0
20230718,190500,82347129280,17350,17350,17350,17350,0
20230718,190400,82347129280,17350,17350,17350,17350,0
20230718,190300,82347129280,17350,17350,17350,17350,0
20230718,190200,82347129280,17350,17350,17350,17350,0
20230718,190100,82347129280,17350,17350,17350,17350,0
20230718,190000,82347129280,17350,17350,17350,17350,0
20230718,185900,82347129280,17350,17350,17350,17350,0
20230718,185800,82347129280,17350,17350,17350,17350,0
20230718,185700,82347129280,17350,17350,17350,17350,0
20230718,185600,82347129280,17350,17350,17350,17350,0
20230718,185500,82347129280,17350,17350,17350,17350,0
20230718,185400,82347129280,17350,17350,17350,17350,0
20230718,185300,82347129280,17350,17350,17350,17350,0
20230718,185200,82347129280,17350,17350,17350,17350,0
20230718,185100,82347129280,17350,17350,17350,17350,0
20230718,185000,82347129280,17350,17350,17350,17350,0
20230718,184900,82347129280,17350,17350,17350,17350,0
20230718,184800,82347129280,17350,17350,17350,17350,0
20230718,184700,82347129280,17350,17350,17350,17350,0
20230718,184600,82347129280,17350,17350,17350,17350,0
20230718,184500,82347129280,17350,17350,17350,17350,0
20230718,184400,82347129280,17350,17350,17350,17350,0
20230718,184300,82347129280,17350,17350,17350,17350,0
20230718,184200,82347129280,17350,17350,17350,17350,0
20230718,184100,82347129280,17350,17350,17350,17350,113774
20230718,184000,82347129280,17350,17350,17350,17350,0
20230718,183900,82347129280,17350,17350,17350,17350,0
20230718,183800,82347129280,17350,17350,17350,17350,0
20230718,183700,82347129280,17350,17350,17350,17350,0
20230718,183600,82347129280,17350,17350,17350,17350,0
20230718,183500,82347129280,17350,17350,17350,17350,0
20230718,183400,82347129280,17350,17350,17350,17350,0
20230718,183300,82347129280,17350,17350,17350,17350,0
20230718,183200,82347129280,17350,17350,17350,17350,0
20230718,183100,82347129280,17350,17350,17350,17350,0
20230718,183000,82347129280,17350,17350,17350,17350,0
20230718,182900,82347129280,17350,17350,17350,17350,0
20230718,182800,82347129280,17350,17350,17350,17350,0
20230718,182700,82347129280,17350,17350,17350,17350,0
20230718,182600,82347129280,17350,17350,17350,17350,0
20230718,182500,82347129280,17350,17350,17350,17350,0
20230718,182400,82347129280,17350,17350,17350,17350,0
20230718,182300,82347129280,17350,17350,17350,17350,0
20230718,182200,82347129280,17350,17350,17350,17350,0
20230718,182100,82347129280,17350,17350,17350,17350,0
20230718,182000,82347129280,17350,17350,17350,17350,0
20230718,181900,82347129280,17350,17350,17350,17350,0
20230718,181800,82347129280,17350,17350,17350,17350,0
20230718,181700,82347129280,17350,17350,17350,17350,0
20230718,181600,82347129280,17350,17350,17350,17350,0
20230718,181500,82347129280,17350,17350,17350,17350,0
20230718,181400,82347129280,17350,17350,17350,17350,0
20230718,181300,82347129280,17350,17350,17350,17350,0
20230718,181200,82347129280,17350,17350,17350,17350,0
20230718,181100,82347129280,17350,17350,17350,17350,113774
20230718,181000,82347129280,17350,17350,17350,17350,0
20230718,180900,82347129280,17350,17350,17350,17350,0
20230718,180800,82347129280,17350,17350,17350,17350,0
20230718,180700,82347129280,17350,17350,17350,17350,0
20230718,180600,82347129280,17350,17350,17350,17350,0
20230718,180500,82347129280,17350,17350,17350,17350,0
20230718,180400,82347129280,17350,17350,17350,17350,0
20230718,180300,82347129280,17350,17350,17350,17350,0
20230718,180200,82347129280,17350,17350,17350,17350,0
20230718,180100,82347129280,17350,17350,17350,17350,0
20230718,180000,82347129280,17350,17350,17350,17350,0
20230718,175900,82347129280,17350,17350,17350,17350,0
20230718,175800,82347129280,17350,17350,17350,17350,0
20230718,175700,82347129280,17350,17350,17350,17350,0
20230718,175600,82347129280,17350,17350,17350,17350,0
20230718,175500,82347129280,17350,17350,17350,17350,0
20230718,175400,82347129280,17350,17350,17350,17350,0
20230718,175300,82347129280,17350,17350,17350,17350,0
20230718,175200,82347129280,17350,17350,17350,17350,0
20230718,175100,82347129280,17350,17350,17350,17350,0
20230718,175000,82347129280,17350,17350,17350,17350,0
20230718,174900,82347129280,17350,17350,17350,17350,0
20230718,174800,82347129280,17350,17350,17350,17350,0
20230718,174700,82347129280,17350,17350,17350,17350,0
20230718,174600,82347129280,17350,17350,17350,17350,0
20230718,174500,82347129280,17350,17350,17350,17350,0
20230718,174400,82347129280,17350,17350,17350,17350,0
20230718,174300,82347129280,17350,17350,17350,17350,0
20230718,174200,82347129280,17350,17350,17350,17350,0
20230718,174100,82347129280,17350,17350,17350,17350,113774
20230718,174000,82347129280,17350,17350,17350,17350,0
20230718,173900,82347129280,17350,17350,17350,17350,0
20230718,173800,82347129280,17350,17350,17350,17350,0
20230718,173700,82347129280,17350,17350,17350,17350,0
20230718,173600,82347129280,17350,17350,17350,17350,0
20230718,173500,82347129280,17350,17350,17350,17350,0
20230718,173400,82347129280,17350,17350,17350,17350,0
20230718,173300,82347129280,17350,17350,17350,17350,0
20230718,173200,82347129280,17350,17350,17350,17350,0
20230718,173100,82347129280,17350,17350,17350,17350,0
20230718,173000,82347129280,17350,17350,17350,17350,0
20230718,172900,82347129280,17350,17350,17350,17350,0
20230718,172800,82347129280,17350,17350,17350,17350,0
20230718,172700,82347129280,17350,17350,17350,17350,0
20230718,172600,82347129280,17350,17350,17350,17350,0
20230718,172500,82347129280,17350,17350,17350,17350,0
20230718,172400,82347129280,17350,17350,17350,17350,0
20230718,172300,82347129280,17350,17350,17350,17350,0
20230718,172200,82347129280,17350,17350,17350,17350,0
20230718,172100,82347129280,17350,17350,17350,17350,0
20230718,172000,82347129280,17350,17350,17350,17350,0
20230718,171900,82347129280,17350,17350,17350,17350,0
20230718,171800,82347129280,17350,17350,17350,17350,0
20230718,171700,82347129280,17350,17350,17350,17350,0
20230718,171600,82347129280,17350,17350,17350,17350,0
20230718,171500,82347129280,17350,17350,17350,17350,0
20230718,171400,82347129280,17350,17350,17350,17350,0
20230718,171300,82347129280,17350,17350,17350,17350,0
20230718,171200,82347129280,17350,17350,17350,17350,0
20230718,171100,82347129280,17350,17350,17350,17350,113774
20230718,171000,82347129280,17350,17350,17350,17350,0
20230718,170900,82347129280,17350,17350,17350,17350,0
20230718,170800,82347129280,17350,17350,17350,17350,0
20230718,170700,82347129280,17350,17350,17350,17350,0
20230718,170600,82347129280,17350,17350,17350,17350,0
20230718,170500,82347129280,17350,17350,17350,17350,0
20230718,170400,82347129280,17350,17350,17350,17350,0
20230718,170300,82347129280,17350,17350,17350,17350,0
20230718,170200,82347129280,17350,17350,17350,17350,0
20230718,170100,82347129280,17350,17350,17350,17350,0
20230718,170000,82347129280,17350,17350,17350,17350,0
20230718,165900,82347129280,17350,17350,17350,17350,0
20230718,165800,82347129280,17350,17350,17350,17350,0
20230718,165700,82347129280,17350,17350,17350,17350,0
20230718,165600,82347129280,17350,17350,17350,17350,0
20230718,165500,82347129280,17350,17350,17350,17350,0
20230718,165400,82347129280,17350,17350,17350,17350,0
20230718,165300,82347129280,17350,17350,17350,17350,0
20230718,165200,82347129280,17350,17350,17350,17350,0
20230718,165100,82347129280,17350,17350,17350,17350,0
20230718,165000,82347129280,17350,17350,17350,17350,0
20230718,164900,82347129280,17350,17350,17350,17350,0
20230718,164800,82347129280,17350,17350,17350,17350,0
20230718,164700,82347129280,17350,17350,17350,17350,0
20230718,164600,82347129280,17350,17350,17350,17350,0
20230718,164500,82347129280,17350,17350,17350,17350,0
20230718,164400,82347129280,17350,17350,17350,17350,0
20230718,164300,82347129280,17350,17350,17350,17350,0
20230718,164200,82347129280,17350,17350,17350,17350,0
20230718,164100,82347129280,17350,17350,17350,17350,113774
20230718,164000,82347129280,17350,17350,17350,17350,0
20230718,163900,82347129280,17350,17350,17350,17350,0
20230718,163800,82347129280,17350,17350,17350,17350,0
20230718,163700,82347129280,17350,17350,17350,17350,0
20230718,163600,82347129280,17350,17350,17350,17350,0
20230718,163500,82347129280,17350,17350,17350,17350,0
20230718,163400,82347129280,17350,17350,17350,17350,0
20230718,163300,82347129280,17350,17350,17350,17350,0
20230718,163200,82347129280,17350,17350,17350,17350,0
20230718,163100,82347129280,17350,17350,17350,17350,0
20230718,163000,82347129280,17350,17350,17350,17350,0
20230718,162900,82347129280,17350,17350,17350,17350,0
20230718,162800,82347129280,17350,17350,17350,17350,0
20230718,162700,82347129280,17350,17350,17350,17350,0
20230718,162600,82347129280,17350,17350,17350,17350,0
20230718,162500,82347129280,17350,17350,17350,17350,0
20230718,162400,82347129280,17350,17350,17350,17350,0
20230718,162300,82347129280,17350,17350,17350,17350,0
20230718,162200,82347129280,17350,17350,17350,17350,0
20230718,162100,82347129280,17350,17350,17350,17350,0
20230718,162000,82347129280,17350,17350,17350,17350,0
20230718,161900,82347129280,17350,17350,17350,17350,0
20230718,161800,82347129280,17350,17350,17350,17350,0
20230718,161700,82347129280,17350,17350,17350,17350,0
20230718,161600,82347129280,17350,17350,17350,17350,0
20230718,161500,82347129280,17350,17350,17350,17350,0
20230718,161400,82347129280,17350,17350,17350,17350,0
20230718,161300,82347129280,17350,17350,17350,17350,0
20230718,161200,82347129280,17350,17350,17350,17350,0
20230718,161100,82347129280,17350,17350,17350,17350,113774
20230718,161000,82347129280,17350,17350,17350,17350,0
20230718,160900,82347129280,17350,17350,17350,17350,0
20230718,160800,82347129280,17350,17350,17350,17350,0
20230718,160700,82347129280,17350,17350,17350,17350,0
20230718,160600,82347129280,17350,17350,17350,17350,0
20230718,160500,82347129280,17350,17350,17350,17350,0
20230718,160400,82347129280,17350,17350,17350,17350,0
20230718,160300,82347129280,17350,17350,17350,17350,0
20230718,160200,82347129280,17350,17350,17350,17350,0
20230718,160100,82347129280,17350,17350,17350,17350,0
20230718,160000,82347129280,17350,17350,17350,17350,0
20230718,155900,82347129280,17350,17350,17350,17350,0
20230718,155800,82347129280,17350,17350,17350,17350,0
20230718,155700,82347129280,17350,17350,17350,17350,0
20230718,155600,82347129280,17350,17350,17350,17350,0
20230718,155500,82347129280,17350,17350,17350,17350,0
20230718,155400,82347129280,17350,17350,17350,17350,0
20230718,155300,82347129280,17350,17350,17350,17350,0
20230718,155200,82347129280,17350,17350,17350,17350,0
20230718,155100,82347129280,17350,17350,17350,17350,0
20230718,155000,82347129280,17350,17350,17350,17350,0
20230718,154900,82347129280,17350,17350,17350,17350,0
20230718,154800,82347129280,17350,17350,17350,17350,0
20230718,154700,82347129280,17350,17350,17350,17350,0
20230718,154600,82347129280,17350,17350,17350,17350,0
20230718,154500,82347129280,17350,17350,17350,17350,0
20230718,154400,82347129280,17350,17350,17350,17350,0
20230718,154300,82347129280,17350,17350,17350,17350,0
20230718,154200,82347129280,17350,17350,17350,17350,0
20230718,154100,82347129280,17350,17350,17350,17350,113774
20230718,154000,82347129280,17350,17350,17350,17350,0
20230718,153900,82347129280,17350,17350,17350,17350,0
20230718,153800,82347129280,17350,17350,17350,17350,0
20230718,153700,82347129280,17350,17350,17350,17350,0
20230718,153600,82347129280,17350,17350,17350,17350,0
20230718,153500,82347129280,17350,17350,17350,17350,0
20230718,153400,82347129280,17350,17350,17350,17350,0
20230718,153300,82347129280,17350,17350,17350,17350,0
20230718,153200,82347129280,17350,17350,17350,17350,0
20230718,153100,82347129280,17350,17350,17350,17350,0
20230718,153000,82347129280,17350,17350,17350,17350,113774
20230718,152900,80373150380,17370,17370,17370,17370,0
20230718,152800,80373150380,17370,17370,17370,17370,0
20230718,152700,80373150380,17370,17370,17370,17370,0
20230718,152600,80373150380,17370,17370,17370,17370,0
20230718,152500,80373150380,17370,17370,17370,17370,0
20230718,152400,80373150380,17370,17370,17370,17370,0
20230718,152300,80373150380,17370,17370,17370,17370,0
20230718,152200,80373150380,17370,17370,17370,17370,0
20230718,152100,80373150380,17370,17370,17370,17370,0
20230718,152000,80373150380,17370,17370,17370,17370,0
20230718,151900,80373150380,17370,17360,17370,17350,15253
20230718,151800,80108380000,17360,17350,17360,17350,28884
20230718,151700,79607010670,17350,17360,17360,17350,10518
20230718,151600,79424454960,17360,17350,17360,17350,17239
20230718,151500,79125203600,17360,17360,17360,17350,3624
20230718,151400,79062311900,17360,17340,17360,17340,19334
20230718,151300,78726873630,17350,17340,17350,17340,12538
20230718,151200,78509374440,17350,17330,17350,17330,39379
20230718,151100,77826511840,17330,17330,17340,17330,6725
20230718,151000,77709949160,17330,17330,17340,17330,10920
20230718,150900,77520649170,17330,17330,17340,17330,12211
20230718,150800,77308988070,17340,17330,17340,17330,3478
20230718,150700,77248698930,17330,17320,17340,17320,42955
20230718,150600,76504303980,17330,17330,17330,17320,3311
20230718,150500,76446944650,17330,17320,17330,17320,8550
20230718,150400,76298812680,17330,17320,17330,17320,9828
20230718,150300,76128567170,17330,17330,17330,17320,14762
20230718,150200,75872828650,17330,17320,17330,17320,4711
20230718,150100,75791216170,17320,17320,17330,17320,6226
20230718,150000,75683374300,17330,17330,17330,17320,6064
20230718,145900,75578340040,17330,17330,17330,17320,12927
20230718,145800,75354435310,17330,17320,17330,17320,9297
20230718,145700,75193386780,17330,17320,17330,17320,2831
20230718,145600,75144349440,17330,17320,17330,17320,6591
20230718,145500,75030169080,17330,17330,17330,17320,3401
20230718,145400,74971252960,17320,17340,17340,17320,13095
20230718,145300,74744308450,17340,17330,17340,17330,8984
20230718,145200,74588586660,17330,17330,17340,17330,15952
20230718,145100,74312095610,17330,17350,17350,17330,38278
20230718,145000,73648459830,17340,17350,17350,17340,2013
20230718,144900,73613546770,17340,17340,17350,17340,14014
20230718,144800,73370467580,17340,17350,17350,17340,6449
20230718,144700,73258597800,17350,17340,17350,17340,3968
20230718,144600,73189781280,17340,17340,17350,17340,4762
20230718,144500,73107185480,17340,17350,17350,17340,8340
20230718,144400,72962516640,17350,17340,17350,17340,2467
20230718,144300,72919729980,17340,17350,17350,17340,10570
20230718,144200,72736383360,17350,17350,17350,17340,6358
20230718,144100,72626081130,17340,17350,17350,17340,4934
20230718,144000,72540489170,17340,17350,17350,17340,2966
20230718,143900,72489033430,17350,17350,17360,17340,3038
20230718,143800,72436332120,17350,17360,17360,17350,10180
20230718,143700,72259652210,17350,17350,17360,17350,1040
20230718,143600,72241602860,17360,17340,17360,17330,19063
20230718,143500,71910979880,17330,17330,17340,17330,2616
20230718,143400,71865635660,17330,17330,17340,17330,2326
20230718,143300,71825304490,17340,17330,17340,17330,2428
20230718,143200,71783208380,17340,17340,17340,17330,9936
20230718,143100,71610979370,17340,17330,17340,17330,1608
20230718,143000,71583111070,17340,17320,17340,17310,13275
20230718,142900,71353142970,17320,17320,17320,17310,3672
20230718,142800,71289563980,17320,17320,17330,17310,14119
20230718,142700,71045016130,17320,17320,17330,17320,5289
20230718,142600,70953406440,17330,17320,17330,17320,3815
20230718,142500,70887321250,17320,17320,17330,17320,4020
20230718,142400,70817675090,17330,17310,17340,17310,6109
20230718,142300,70711841780,17320,17320,17330,17310,5786
20230718,142200,70611625260,17310,17320,17330,17310,12067
20230718,142100,70402623480,17330,17310,17340,17310,14649
20230718,142000,70148888630,17310,17310,17320,17310,5620
20230718,141900,70051591530,17310,17320,17330,17310,25109
20230718,141800,69616764040,17320,17320,17330,17320,11347
20230718,141700,69420216960,17330,17320,17330,17320,4574
20230718,141600,69340962260,17330,17320,17340,17320,7162
20230718,141500,69216856970,17330,17330,17340,17320,14493
20230718,141400,68965672480,17330,17340,17340,17330,6699
20230718,141300,68849548530,17340,17340,17350,17330,7179
20230718,141200,68725060070,17340,17330,17350,17330,21328
20230718,141100,68355290210,17330,17330,17330,17320,6958
20230718,141000,68234735150,17330,17330,17330,17320,4999
20230718,140900,68148141470,17320,17320,17330,17320,18980
20230718,140800,67819374730,17320,17330,17330,17320,5254
20230718,140700,67728365250,17330,17320,17330,17320,6027
20230718,140600,67623968560,17320,17330,17340,17320,39661
20230718,140500,66936649190,17340,17330,17340,17330,5927
20230718,140400,66833927170,17330,17340,17350,17330,26724
20230718,140300,66370566940,17350,17350,17350,17340,6115
20230718,140200,66264517590,17350,17350,17350,17340,6827
20230718,140100,66146114740,17350,17350,17360,17350,40536
20230718,140000,65442784630,17350,17350,17360,17350,6880
20230718,135900,65323408970,17360,17370,17370,17350,7754
20230718,135800,65188798980,17370,17370,17370,17360,1691
20230718,135700,65159435570,17370,17360,17370,17360,4844
20230718,135600,65075328990,17370,17360,17380,17350,7856
20230718,135500,64938896350,17360,17360,17360,17350,8676
20230718,135400,64788318270,17360,17370,17370,17350,7722
20230718,135300,64654310970,17360,17350,17360,17350,25752
20230718,135200,64207298300,17360,17370,17370,17350,17341
20230718,135100,63906242170,17370,17360,17370,17360,5721
20230718,135000,63806903040,17360,17370,17380,17360,18108
20230718,134900,63492363530,17370,17380,17380,17370,4727
20230718,134800,63410222160,17370,17380,17390,17370,12744
20230718,134700,63188734970,17390,17380,17390,17380,5159
20230718,134600,63099029110,17380,17390,17390,17380,6614
20230718,134500,62984034070,17380,17380,17390,17380,5498
20230718,134400,62888444750,17380,17380,17400,17380,21150
20230718,134300,62520701760,17380,17390,17390,17380,2615
20230718,134200,62475235640,17390,17390,17390,17380,2559
20230718,134100,62430745280,17390,17380,17390,17380,10731
20230718,134000,62244200820,17390,17390,17390,17380,4358
20230718,133900,62168443090,17390,17390,17390,17380,3039
20230718,133800,62115607800,17390,17390,17390,17380,1902
20230718,133700,62082541900,17390,17380,17390,17380,4169
20230718,133600,62010077130,17380,17380,17390,17380,13057
20230718,133500,61783126740,17390,17390,17390,17380,5677
20230718,133400,61684417320,17380,17390,17390,17380,3839
20230718,133300,61617668780,17390,17390,17390,17380,2305
20230718,133200,61577595670,17380,17390,17390,17380,1804
20230718,133100,61546228900,17390,17390,17390,17380,1410
20230718,133000,61521717510,17380,17390,17390,17380,2929
20230718,132900,61470797760,17390,17390,17390,17380,3980
20230718,132800,61401617500,17380,17380,17390,17380,10207
20230718,132700,61224183660,17380,17380,17390,17380,9258
20230718,132600,61063208610,17390,17380,17390,17380,3141
20230718,132500,61008591630,17390,17380,17390,17380,4006
20230718,132400,60938936310,17380,17390,17390,17380,4172
20230718,132300,60866403300,17390,17380,17390,17380,1419
20230718,132200,60841729350,17390,17390,17390,17380,3001
20230718,132100,60789553420,17390,17380,17390,17380,2987
20230718,132000,60737615320,17390,17390,17390,17380,2852
20230718,131900,60688022510,17390,17390,17390,17380,1235
20230718,131800,60666549010,17380,17380,17390,17380,4365
20230718,131700,60590667280,17390,17380,17390,17380,2427
20230718,131600,60548472590,17390,17390,17400,17380,5534
20230718,131500,60452239000,17390,17410,17420,17390,19820
20230718,131400,60107498140,17410,17400,17420,17400,5340
20230718,131300,60014536180,17400,17400,17410,17400,1273
20230718,131200,59992384060,17400,17400,17410,17390,7036
20230718,131100,59869967610,17390,17390,17400,17390,3224
20230718,131000,59813877950,17390,17410,17410,17390,6556
20230718,130900,59699832680,17400,17410,17410,17400,4296
20230718,130800,59625077980,17410,17400,17410,17400,2071
20230718,130700,59589034980,17400,17400,17410,17400,9301
20230718,130600,59427112910,17400,17400,17410,17400,1777
20230718,130500,59396186670,17410,17410,17420,17400,8853
20230718,130400,59242059570,17410,17420,17430,17410,4496
20230718,130300,59163765290,17410,17420,17430,17410,9202
20230718,130200,59003411530,17420,17430,17430,17420,8612
20230718,130100,58853317700,17430,17420,17430,17420,6021
20230718,130000,58748424760,17420,17430,17430,17420,4056
20230718,125900,58677766640,17430,17430,17430,17420,1146
20230718,125800,58657794220,17430,17430,17430,17420,509
20230718,125700,58648924390,17430,17420,17430,17420,880
20230718,125600,58633589980,17430,17440,17440,17420,3384
20230718,125500,58574615790,17440,17430,17440,17430,11471
20230718,125400,58374667950,17430,17430,17430,17420,652
20230718,125300,58363308140,17430,17430,17430,17420,1537
20230718,125200,58336530760,17420,17420,17430,17410,4064
20230718,125100,58265741140,17420,17430,17430,17410,1358
20230718,125000,58242084170,17420,17430,17430,17410,5200
20230718,124900,58151497540,17430,17420,17430,17420,1334
20230718,124800,58128250850,17430,17420,17430,17410,5898
20230718,124700,58025508980,17420,17410,17420,17410,3303
20230718,124600,57967987140,17420,17430,17430,17410,5874
20230718,124500,57865668910,17420,17430,17440,17420,7303
20230718,124400,57738378760,17440,17420,17440,17420,12188
20230718,124300,57525941440,17420,17400,17420,17400,19489
20230718,124200,57186575630,17410,17410,17410,17400,3066
20230718,124100,57133225880,17410,17410,17410,17400,1105
20230718,124000,57113990060,17410,17400,17410,17390,9482
20230718,123900,56949014560,17390,17400,17400,17390,493
20230718,123800,56940437820,17400,17400,17410,17390,14378
20230718,123700,56690261790,17410,17400,17410,17380,14491
20230718,123600,56438166770,17410,17410,17410,17400,907
20230718,123500,56422382160,17400,17410,17410,17400,4362
20230718,123400,56346456860,17400,17400,17410,17390,14620
20230718,123300,56092021630,17400,17410,17410,17400,4801
20230718,123200,56008481440,17400,17400,17410,17390,10500
20230718,123100,55825796090,17390,17380,17400,17380,10096
20230718,123000,55650200320,17390,17390,17390,17380,8481
20230718,122900,55502788510,17390,17400,17400,17390,7704
20230718,122800,55368814400,17390,17400,17410,17390,3597
20230718,122700,55306229630,17400,17390,17410,17390,8572
20230718,122600,55157080230,17400,17400,17400,17390,1786
20230718,122500,55126017550,17400,17400,17410,17400,10588
20230718,122400,54941783090,17410,17400,17410,17400,2050
20230718,122300,54906103820,17400,17410,17410,17400,3100
20230718,122200,54852148910,17410,17400,17410,17400,1397
20230718,122100,54827832480,17400,17410,17410,17400,1692
20230718,122000,54798378590,17410,17420,17430,17410,10712
20230718,121900,54611796380,17420,17430,17430,17420,2138
20230718,121800,54574544610,17430,17420,17430,17420,2339
20230718,121700,54533785860,17420,17430,17440,17420,4829
20230718,121600,54449626100,17430,17430,17440,17430,1445
20230718,121500,54424434680,17430,17430,17430,17420,9060
20230718,121400,54266530490,17430,17430,17430,17420,2594
20230718,121300,54221333140,17430,17430,17430,17420,1685
20230718,121200,54191976180,17420,17440,17440,17420,1339
20230718,121100,54168639580,17440,17440,17450,17430,25175
20230718,121000,53729438310,17430,17430,17440,17420,5499
20230718,120900,53633590190,17430,17440,17440,17410,13421
20230718,120800,53399745620,17440,17420,17450,17420,32863
20230718,120700,52826900490,17420,17400,17420,17400,4460
20230718,120600,52749235460,17410,17410,17430,17400,4433
20230718,120500,52672052280,17400,17400,17430,17390,8858
20230718,120400,52517807860,17400,17410,17420,17390,17458
20230718,120300,52213881140,17400,17410,17410,17400,1206
20230718,120200,52192895140,17400,17400,17410,17400,9045
20230718,120100,52035447990,17400,17400,17410,17390,18275
20230718,120000,51717466390,17410,17400,17410,17400,367
20230718,115900,51711078410,17400,17410,17410,17400,2121
20230718,115800,51674166660,17410,17410,17410,17400,2910
20230718,115700,51623523520,17410,17400,17420,17400,6102
20230718,115600,51517277880,17410,17400,17410,17390,7397
20230718,115500,51388560200,17400,17390,17400,17390,969
20230718,115400,51371707910,17400,17390,17400,17390,1779
20230718,115300,51340758270,17390,17390,17400,17390,1845
20230718,115200,51308664680,17390,17360,17400,17350,25370
20230718,115100,50867947100,17360,17360,17360,17350,2774
20230718,115000,50819816720,17350,17360,17360,17340,13705
20230718,114900,50582044800,17360,17350,17360,17350,6355
20230718,114800,50471779200,17360,17360,17370,17350,6702
20230718,114700,50355435360,17370,17340,17370,17340,18865
20230718,114600,50028049820,17340,17340,17350,17340,5064
20230718,114500,49940230820,17340,17340,17350,17340,808
20230718,114400,49926217500,17340,17350,17350,17340,12673
20230718,114300,49706454380,17340,17340,17350,17340,6723
20230718,114200,49589844350,17350,17340,17350,17340,17893
20230718,114100,49279504770,17350,17360,17360,17340,6001
20230718,114000,49175403050,17350,17350,17360,17350,6331
20230718,113900,49065539870,17350,17360,17360,17350,8881
20230718,113800,48911433460,17350,17360,17360,17350,2007
20230718,113700,48876608170,17350,17340,17360,17340,4800
20230718,113600,48793327870,17350,17350,17360,17350,10677
20230718,113500,48608079200,17360,17360,17360,17350,3730
20230718,113400,48543351490,17350,17360,17360,17350,1426
20230718,113300,48518598890,17360,17360,17360,17350,1511
20230718,113200,48492370120,17360,17360,17360,17350,2327
20230718,113100,48451985210,17360,17340,17360,17340,19765
20230718,113000,48109057420,17350,17340,17350,17340,3995
20230718,112900,48039753770,17340,17350,17350,17340,12895
20230718,112800,47816048510,17350,17350,17350,17340,1822
20230718,112700,47784443160,17340,17340,17350,17340,8708
20230718,112600,47633439030,17340,17340,17350,17340,2513
20230718,112500,47589852990,17340,17350,17350,17340,10015
20230718,112400,47416138930,17350,17350,17350,17340,7884
20230718,112300,47279394240,17340,17350,17360,17340,12149
20230718,112200,47068611120,17350,17350,17360,17340,5590
20230718,112100,46971639020,17350,17360,17360,17340,20386
20230718,112000,46617957290,17360,17350,17360,17350,8227
20230718,111900,46475205890,17350,17350,17360,17350,2997
20230718,111800,46423180770,17360,17350,17360,17350,6661
20230718,111700,46307592780,17360,17370,17380,17350,83160
20230718,111600,44864179380,17370,17390,17400,17370,5728
20230718,111500,44764595260,17390,17400,17410,17390,5432
20230718,111400,44670078950,17410,17400,17420,17400,21700
20230718,111300,44292388360,17400,17360,17400,17360,27467
20230718,111200,43815107270,17370,17370,17380,17360,8963
20230718,111100,43659455230,17380,17380,17380,17370,18438
20230718,111000,43339163940,17370,17390,17390,17370,17779
20230718,110900,43030211420,17380,17390,17390,17380,17012
20230718,110800,42734401620,17390,17390,17390,17380,8796
20230718,110700,42581522910,17380,17390,17400,17380,15093
20230718,110600,42319164980,17390,17400,17400,17390,6410
20230718,110500,42207688170,17400,17390,17400,17390,8168
20230718,110400,42065633840,17390,17400,17400,17390,26007
20230718,110300,41613262570,17400,17400,17400,17390,3509
20230718,110200,41552209790,17400,17400,17420,17390,22288
20230718,110100,41164364770,17390,17390,17400,17390,13695
20230718,110000,40926092580,17390,17410,17420,17390,15755
20230718,105900,40651834440,17410,17410,17410,17400,13315
20230718,105800,40420061170,17410,17410,17410,17400,7784
20230718,105700,40284609370,17400,17400,17410,17400,9761
20230718,105600,40114762450,17410,17400,17410,17400,1871
20230718,105500,40082199780,17410,17400,17410,17400,1694
20230718,105400,40052714210,17410,17400,17410,17400,5320
20230718,105300,39960113040,17410,17400,17410,17390,10431
20230718,105200,39778601930,17410,17390,17410,17380,34802
20230718,105100,39173284620,17390,17380,17390,17380,19929
20230718,105000,38826810320,17390,17390,17390,17380,9448
20230718,104900,38662590790,17390,17390,17390,17380,6381
20230718,104800,38551685920,17380,17380,17390,17380,9272
20230718,104700,38390518900,17390,17380,17390,17380,6467
20230718,104600,38278105990,17380,17380,17390,17380,23613
20230718,104500,37867614780,17390,17390,17390,17380,9570
20230718,104400,37701238940,17390,17410,17410,17390,60817
20230718,104300,36643126870,17410,17410,17410,17400,9522
20230718,104200,36477415800,17410,17400,17410,17400,15058
20230718,104100,36215386740,17400,17410,17410,17400,11917
20230718,104000,36007995510,17410,17420,17420,17400,37099
20230718,103900,35362137170,17420,17420,17420,17410,6107
20230718,103800,35255780360,17410,17420,17430,17410,11193
20230718,103700,35060804500,17430,17420,17430,17420,13930
20230718,103600,34818132920,17420,17420,17430,17420,10800
20230718,103500,34629986820,17430,17430,17440,17420,28895
20230718,103400,34126334850,17420,17430,17430,17420,15171
20230718,103300,33861982010,17430,17420,17430,17420,9901
20230718,103200,33689497650,17420,17440,17440,17420,35562
20230718,103100,33069846740,17440,17460,17460,17440,49760
20230718,103000,32201660320,17450,17450,17460,17450,5572
20230718,102900,32104404030,17460,17460,17460,17450,6592
20230718,102800,31989363330,17460,17470,17470,17450,30891
20230718,102700,31450058000,17470,17460,17470,17460,15202
20230718,102600,31184599370,17470,17470,17480,17460,22424
20230718,102500,30792841560,17480,17470,17490,17470,9391
20230718,102400,30628713100,17480,17480,17490,17470,14155
20230718,102300,30381299780,17480,17480,17480,17470,3449
20230718,102200,30321017600,17480,17480,17480,17470,7102
20230718,102100,30196903840,17480,17480,17480,17470,6028
20230718,102000,30091545730,17480,17470,17480,17470,30631
20230718,101900,29556255470,17470,17490,17490,17470,8610
20230718,101800,29405747120,17490,17500,17500,17480,11700
20230718,101700,29201122440,17500,17500,17510,17490,24072
20230718,101600,28779800850,17500,17490,17500,17470,48965
20230718,101500,27923626750,17490,17490,17500,17480,24128
20230718,101400,27501735870,17500,17510,17510,17490,10388
20230718,101300,27320014200,17510,17510,17510,17490,6696
20230718,101200,27202822610,17510,17520,17520,17500,12258
20230718,101100,26988224600,17520,17510,17530,17500,34585
20230718,101000,26382472750,17500,17500,17510,17500,11379
20230718,100900,26183334570,17510,17500,17510,17500,4328
20230718,100800,26107587220,17510,17520,17520,17500,2686
20230718,100700,26060561170,17520,17510,17520,17510,9396
20230718,100600,25896032680,17520,17510,17520,17510,6375
20230718,100500,25784402070,17510,17510,17520,17510,8375
20230718,100400,25637753140,17510,17520,17520,17510,3110
20230718,100300,25583292000,17520,17520,17530,17510,2337
20230718,100200,25542341100,17530,17520,17540,17520,5387
20230718,100100,25447920530,17510,17500,17530,17500,20057
20230718,100000,25096668580,17510,17500,17510,17500,7454
20230718,095900,24966216110,17510,17510,17510,17500,5345
20230718,095800,24872674510,17500,17510,17510,17500,7768
20230718,095700,24736729680,17510,17500,17520,17500,9477
20230718,095600,24570809960,17510,17510,17520,17500,11503
20230718,095500,24369444890,17510,17510,17520,17510,8717
20230718,095400,24216803990,17520,17520,17530,17510,14232
20230718,095300,23967523530,17520,17530,17540,17520,7568
20230718,095200,23834857770,17530,17540,17550,17530,5124
20230718,095100,23744995850,17540,17550,17560,17510,14652
20230718,095000,23488017780,17550,17510,17550,17510,26617
20230718,094900,23021595650,17510,17510,17520,17510,9473
20230718,094800,22855701820,17510,17510,17520,17510,5166
20230718,094700,22765215510,17520,17510,17520,17510,6602
20230718,094600,22649581330,17520,17540,17550,17500,26344
20230718,094500,22188047930,17540,17550,17560,17540,10117
20230718,094400,22010506790,17550,17560,17570,17550,7860
20230718,094300,21872533380,17560,17590,17590,17560,12150
20230718,094200,21659073580,17580,17630,17630,17580,26715
20230718,094100,21188780750,17630,17650,17650,17610,32190
20230718,094000,20621468590,17650,17650,17660,17610,38708
20230718,093900,19938814540,17660,17630,17660,17620,24917
20230718,093800,19499336650,17620,17590,17640,17590,33982
20230718,093700,18900794290,17600,17510,17600,17510,37069
20230718,093600,18249611020,17510,17500,17520,17490,20198
20230718,093500,17896045660,17500,17520,17520,17500,19264
20230718,093400,17558748560,17520,17570,17570,17520,11450
20230718,093300,17357875800,17570,17550,17570,17550,14857
20230718,093200,17097021660,17560,17500,17560,17500,69490
20230718,093100,15878059560,17510,17490,17520,17480,21136
20230718,093000,15508256820,17490,17470,17490,17460,18187
20230718,092900,15190464880,17470,17490,17490,17460,28771
20230718,092800,14687598330,17500,17500,17500,17490,9578
20230718,092700,14520013740,17500,17510,17510,17490,11600
20230718,092600,14317032110,17500,17520,17520,17500,12825
20230718,092500,14092379050,17520,17490,17540,17490,24030
20230718,092400,13671518250,17500,17500,17500,17470,25454
20230718,092300,13226451890,17490,17470,17500,17460,48361
20230718,092200,12381322860,17480,17480,17490,17470,29424
20230718,092100,11867074200,17490,17490,17490,17470,18953
20230718,092000,11535753830,17490,17520,17520,17480,53543
20230718,091900,10598678480,17520,17530,17530,17510,11605
20230718,091800,10395364380,17530,17530,17550,17520,20355
20230718,091700,10038469270,17530,17520,17540,17510,22437
20230718,091600,9645383800,17510,17520,17530,17510,32554
20230718,091500,9074947650,17520,17540,17540,17520,20468
20230718,091400,8716261490,17540,17580,17580,17530,28019
20230718,091300,8224394820,17580,17560,17590,17540,48883
20230718,091200,7365963250,17560,17590,17590,17550,24778
20230718,091100,6930657760,17590,17610,17610,17580,24708
20230718,091000,6495909500,17610,17600,17610,17590,13913
20230718,090900,6250957000,17600,17600,17610,17580,14932
20230718,090800,5988180410,17600,17640,17640,17600,32025
20230718,090700,5423930490,17640,17600,17650,17600,35011
20230718,090600,4807222570,17600,17640,17640,17600,35711
20230718,090500,4178125200,17640,17700,17710,17620,31243
20230718,090400,3626441780,17700,17700,17760,17690,25379
20230718,090300,3176836370,17700,17760,17770,17680,34059
20230718,090200,2573408680,17770,17750,17770,17710,33876
20230718,090100,1972457600,17750,17710,17780,17700,52761
20230718,090000,1036875930,17710,17690,17710,17660,55928