stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,192100,2225762460,18880,18880,18880,18880,2134
20230714,192000,2225762460,18880,18880,18880,18880,0
20230714,191900,2225762460,18880,18880,18880,18880,0
20230714,191800,2225762460,18880,18880,18880,18880,0
20230714,191700,2225762460,18880,18880,18880,18880,0
20230714,191600,2225762460,18880,18880,18880,18880,0
20230714,191500,2225762460,18880,18880,18880,18880,0
20230714,191400,2225762460,18880,18880,18880,18880,0
20230714,191300,2225762460,18880,18880,18880,18880,0
20230714,191200,2225762460,18880,18880,18880,18880,0
20230714,191100,2225762460,18880,18880,18880,18880,0
20230714,191000,2225762460,18880,18880,18880,18880,0
20230714,190900,2225762460,18880,18880,18880,18880,0
20230714,190800,2225762460,18880,18880,18880,18880,0
20230714,190700,2225762460,18880,18880,18880,18880,0
20230714,190600,2225762460,18880,18880,18880,18880,0
20230714,190500,2225762460,18880,18880,18880,18880,0
20230714,190400,2225762460,18880,18880,18880,18880,0
20230714,190300,2225762460,18880,18880,18880,18880,0
20230714,190200,2225762460,18880,18880,18880,18880,0
20230714,190100,2225762460,18880,18880,18880,18880,0
20230714,190000,2225762460,18880,18880,18880,18880,0
20230714,185900,2225762460,18880,18880,18880,18880,0
20230714,185800,2225762460,18880,18880,18880,18880,0
20230714,185700,2225762460,18880,18880,18880,18880,0
20230714,185600,2225762460,18880,18880,18880,18880,0
20230714,185500,2225762460,18880,18880,18880,18880,0
20230714,185400,2225762460,18880,18880,18880,18880,0
20230714,185300,2225762460,18880,18880,18880,18880,0
20230714,185200,2225762460,18880,18880,18880,18880,0
20230714,185100,2225762460,18880,18880,18880,18880,2134
20230714,185000,2225762460,18880,18880,18880,18880,0
20230714,184900,2225762460,18880,18880,18880,18880,0
20230714,184800,2225762460,18880,18880,18880,18880,0
20230714,184700,2225762460,18880,18880,18880,18880,0
20230714,184600,2225762460,18880,18880,18880,18880,0
20230714,184500,2225762460,18880,18880,18880,18880,0
20230714,184400,2225762460,18880,18880,18880,18880,0
20230714,184300,2225762460,18880,18880,18880,18880,0
20230714,184200,2225762460,18880,18880,18880,18880,0
20230714,184100,2225762460,18880,18880,18880,18880,0
20230714,184000,2225762460,18880,18880,18880,18880,0
20230714,183900,2225762460,18880,18880,18880,18880,0
20230714,183800,2225762460,18880,18880,18880,18880,0
20230714,183700,2225762460,18880,18880,18880,18880,0
20230714,183600,2225762460,18880,18880,18880,18880,0
20230714,183500,2225762460,18880,18880,18880,18880,0
20230714,183400,2225762460,18880,18880,18880,18880,0
20230714,183300,2225762460,18880,18880,18880,18880,0
20230714,183200,2225762460,18880,18880,18880,18880,0
20230714,183100,2225762460,18880,18880,18880,18880,0
20230714,183000,2225762460,18880,18880,18880,18880,0
20230714,182900,2225762460,18880,18880,18880,18880,0
20230714,182800,2225762460,18880,18880,18880,18880,0
20230714,182700,2225762460,18880,18880,18880,18880,0
20230714,182600,2225762460,18880,18880,18880,18880,0
20230714,182500,2225762460,18880,18880,18880,18880,0
20230714,182400,2225762460,18880,18880,18880,18880,0
20230714,182300,2225762460,18880,18880,18880,18880,0
20230714,182200,2225762460,18880,18880,18880,18880,0
20230714,182100,2225762460,18880,18880,18880,18880,2134
20230714,182000,2225762460,18880,18880,18880,18880,0
20230714,181900,2225762460,18880,18880,18880,18880,0
20230714,181800,2225762460,18880,18880,18880,18880,0
20230714,181700,2225762460,18880,18880,18880,18880,0
20230714,181600,2225762460,18880,18880,18880,18880,0
20230714,181500,2225762460,18880,18880,18880,18880,0
20230714,181400,2225762460,18880,18880,18880,18880,0
20230714,181300,2225762460,18880,18880,18880,18880,0
20230714,181200,2225762460,18880,18880,18880,18880,0
20230714,181100,2225762460,18880,18880,18880,18880,0
20230714,181000,2225762460,18880,18880,18880,18880,0
20230714,180900,2225762460,18880,18880,18880,18880,0
20230714,180800,2225762460,18880,18880,18880,18880,0
20230714,180700,2225762460,18880,18880,18880,18880,0
20230714,180600,2225762460,18880,18880,18880,18880,0
20230714,180500,2225762460,18880,18880,18880,18880,0
20230714,180400,2225762460,18880,18880,18880,18880,0
20230714,180300,2225762460,18880,18880,18880,18880,0
20230714,180200,2225762460,18880,18880,18880,18880,0
20230714,180100,2225762460,18880,18880,18880,18880,0
20230714,180000,2225762460,18880,18880,18880,18880,0
20230714,175900,2225762460,18880,18880,18880,18880,0
20230714,175800,2225762460,18880,18880,18880,18880,0
20230714,175700,2225762460,18880,18880,18880,18880,0
20230714,175600,2225762460,18880,18880,18880,18880,0
20230714,175500,2225762460,18880,18880,18880,18880,0
20230714,175400,2225762460,18880,18880,18880,18880,0
20230714,175300,2225762460,18880,18880,18880,18880,0
20230714,175200,2225762460,18880,18880,18880,18880,0
20230714,175100,2225762460,18880,18880,18880,18880,2134
20230714,175000,2225762460,18880,18880,18880,18880,0
20230714,174900,2225762460,18880,18880,18880,18880,0
20230714,174800,2225762460,18880,18880,18880,18880,0
20230714,174700,2225762460,18880,18880,18880,18880,0
20230714,174600,2225762460,18880,18880,18880,18880,0
20230714,174500,2225762460,18880,18880,18880,18880,0
20230714,174400,2225762460,18880,18880,18880,18880,0
20230714,174300,2225762460,18880,18880,18880,18880,0
20230714,174200,2225762460,18880,18880,18880,18880,0
20230714,174100,2225762460,18880,18880,18880,18880,0
20230714,174000,2225762460,18880,18880,18880,18880,0
20230714,173900,2225762460,18880,18880,18880,18880,0
20230714,173800,2225762460,18880,18880,18880,18880,0
20230714,173700,2225762460,18880,18880,18880,18880,0
20230714,173600,2225762460,18880,18880,18880,18880,0
20230714,173500,2225762460,18880,18880,18880,18880,0
20230714,173400,2225762460,18880,18880,18880,18880,0
20230714,173300,2225762460,18880,18880,18880,18880,0
20230714,173200,2225762460,18880,18880,18880,18880,0
20230714,173100,2225762460,18880,18880,18880,18880,0
20230714,173000,2225762460,18880,18880,18880,18880,0
20230714,172900,2225762460,18880,18880,18880,18880,0
20230714,172800,2225762460,18880,18880,18880,18880,0
20230714,172700,2225762460,18880,18880,18880,18880,0
20230714,172600,2225762460,18880,18880,18880,18880,0
20230714,172500,2225762460,18880,18880,18880,18880,0
20230714,172400,2225762460,18880,18880,18880,18880,0
20230714,172300,2225762460,18880,18880,18880,18880,0
20230714,172200,2225762460,18880,18880,18880,18880,0
20230714,172100,2225762460,18880,18880,18880,18880,2134
20230714,172000,2225762460,18880,18880,18880,18880,0
20230714,171900,2225762460,18880,18880,18880,18880,0
20230714,171800,2225762460,18880,18880,18880,18880,0
20230714,171700,2225762460,18880,18880,18880,18880,0
20230714,171600,2225762460,18880,18880,18880,18880,0
20230714,171500,2225762460,18880,18880,18880,18880,0
20230714,171400,2225762460,18880,18880,18880,18880,0
20230714,171300,2225762460,18880,18880,18880,18880,0
20230714,171200,2225762460,18880,18880,18880,18880,0
20230714,171100,2225762460,18880,18880,18880,18880,0
20230714,171000,2225762460,18880,18880,18880,18880,0
20230714,170900,2225762460,18880,18880,18880,18880,0
20230714,170800,2225762460,18880,18880,18880,18880,0
20230714,170700,2225762460,18880,18880,18880,18880,0
20230714,170600,2225762460,18880,18880,18880,18880,0
20230714,170500,2225762460,18880,18880,18880,18880,0
20230714,170400,2225762460,18880,18880,18880,18880,0
20230714,170300,2225762460,18880,18880,18880,18880,0
20230714,170200,2225762460,18880,18880,18880,18880,0
20230714,170100,2225762460,18880,18880,18880,18880,0
20230714,170000,2225762460,18880,18880,18880,18880,0
20230714,165900,2225762460,18880,18880,18880,18880,0
20230714,165800,2225762460,18880,18880,18880,18880,0
20230714,165700,2225762460,18880,18880,18880,18880,0
20230714,165600,2225762460,18880,18880,18880,18880,0
20230714,165500,2225762460,18880,18880,18880,18880,0
20230714,165400,2225762460,18880,18880,18880,18880,0
20230714,165300,2225762460,18880,18880,18880,18880,0
20230714,165200,2225762460,18880,18880,18880,18880,0
20230714,165100,2225762460,18880,18880,18880,18880,2134
20230714,165000,2225762460,18880,18880,18880,18880,0
20230714,164900,2225762460,18880,18880,18880,18880,0
20230714,164800,2225762460,18880,18880,18880,18880,0
20230714,164700,2225762460,18880,18880,18880,18880,0
20230714,164600,2225762460,18880,18880,18880,18880,0
20230714,164500,2225762460,18880,18880,18880,18880,0
20230714,164400,2225762460,18880,18880,18880,18880,0
20230714,164300,2225762460,18880,18880,18880,18880,0
20230714,164200,2225762460,18880,18880,18880,18880,0
20230714,164100,2225762460,18880,18880,18880,18880,0
20230714,164000,2225762460,18880,18880,18880,18880,0
20230714,163900,2225762460,18880,18880,18880,18880,0
20230714,163800,2225762460,18880,18880,18880,18880,0
20230714,163700,2225762460,18880,18880,18880,18880,0
20230714,163600,2225762460,18880,18880,18880,18880,0
20230714,163500,2225762460,18880,18880,18880,18880,0
20230714,163400,2225762460,18880,18880,18880,18880,0
20230714,163300,2225762460,18880,18880,18880,18880,0
20230714,163200,2225762460,18880,18880,18880,18880,0
20230714,163100,2225762460,18880,18880,18880,18880,0
20230714,163000,2225762460,18880,18880,18880,18880,0
20230714,162900,2225762460,18880,18880,18880,18880,0
20230714,162800,2225762460,18880,18880,18880,18880,0
20230714,162700,2225762460,18880,18880,18880,18880,0
20230714,162600,2225762460,18880,18880,18880,18880,0
20230714,162500,2225762460,18880,18880,18880,18880,0
20230714,162400,2225762460,18880,18880,18880,18880,0
20230714,162300,2225762460,18880,18880,18880,18880,0
20230714,162200,2225762460,18880,18880,18880,18880,0
20230714,162100,2225762460,18880,18880,18880,18880,2134
20230714,162000,2225762460,18880,18880,18880,18880,0
20230714,161900,2225762460,18880,18880,18880,18880,0
20230714,161800,2225762460,18880,18880,18880,18880,0
20230714,161700,2225762460,18880,18880,18880,18880,0
20230714,161600,2225762460,18880,18880,18880,18880,0
20230714,161500,2225762460,18880,18880,18880,18880,0
20230714,161400,2225762460,18880,18880,18880,18880,0
20230714,161300,2225762460,18880,18880,18880,18880,0
20230714,161200,2225762460,18880,18880,18880,18880,0
20230714,161100,2225762460,18880,18880,18880,18880,0
20230714,161000,2225762460,18880,18880,18880,18880,0
20230714,160900,2225762460,18880,18880,18880,18880,0
20230714,160800,2225762460,18880,18880,18880,18880,0
20230714,160700,2225762460,18880,18880,18880,18880,0
20230714,160600,2225762460,18880,18880,18880,18880,0
20230714,160500,2225762460,18880,18880,18880,18880,0
20230714,160400,2225762460,18880,18880,18880,18880,0
20230714,160300,2225762460,18880,18880,18880,18880,0
20230714,160200,2225762460,18880,18880,18880,18880,0
20230714,160100,2225762460,18880,18880,18880,18880,0
20230714,160000,2225762460,18880,18880,18880,18880,0
20230714,155900,2225762460,18880,18880,18880,18880,0
20230714,155800,2225762460,18880,18880,18880,18880,0
20230714,155700,2225762460,18880,18880,18880,18880,0
20230714,155600,2225762460,18880,18880,18880,18880,0
20230714,155500,2225762460,18880,18880,18880,18880,0
20230714,155400,2225762460,18880,18880,18880,18880,0
20230714,155300,2225762460,18880,18880,18880,18880,0
20230714,155200,2225762460,18880,18880,18880,18880,0
20230714,155100,2225762460,18880,18880,18880,18880,2134
20230714,155000,2225762460,18880,18880,18880,18880,0
20230714,154900,2225762460,18880,18880,18880,18880,0
20230714,154800,2225762460,18880,18880,18880,18880,0
20230714,154700,2225762460,18880,18880,18880,18880,0
20230714,154600,2225762460,18880,18880,18880,18880,0
20230714,154500,2225762460,18880,18880,18880,18880,0
20230714,154400,2225762460,18880,18880,18880,18880,0
20230714,154300,2225762460,18880,18880,18880,18880,0
20230714,154200,2225762460,18880,18880,18880,18880,0
20230714,154100,2225762460,18880,18880,18880,18880,0
20230714,154000,2225762460,18880,18880,18880,18880,0
20230714,153900,2225762460,18880,18880,18880,18880,0
20230714,153800,2225762460,18880,18880,18880,18880,0
20230714,153700,2225762460,18880,18880,18880,18880,0
20230714,153600,2225762460,18880,18880,18880,18880,0
20230714,153500,2225762460,18880,18880,18880,18880,0
20230714,153400,2225762460,18880,18880,18880,18880,0
20230714,153300,2225762460,18880,18880,18880,18880,0
20230714,153200,2225762460,18880,18880,18880,18880,0
20230714,153100,2225762460,18880,18880,18880,18880,0
20230714,153000,2225762460,18880,18880,18880,18880,2134
20230714,152900,2185472540,18890,18890,18890,18890,0
20230714,152800,2185472540,18890,18890,18890,18890,0
20230714,152700,2185472540,18890,18890,18890,18890,0
20230714,152600,2185472540,18890,18890,18890,18890,0
20230714,152500,2185472540,18890,18890,18890,18890,0
20230714,152400,2185472540,18890,18890,18890,18890,0
20230714,152300,2185472540,18890,18890,18890,18890,0
20230714,152200,2185472540,18890,18890,18890,18890,0
20230714,152100,2185472540,18890,18890,18890,18890,0
20230714,152000,2185472540,18890,18890,18890,18890,0
20230714,151900,2185472540,18890,18910,18910,18890,279
20230714,151800,2180199880,18910,18920,18920,18910,122
20230714,151700,2177892810,18910,18900,18920,18900,164
20230714,151600,2174791360,18900,18880,18900,18880,426
20230714,151500,2166743930,18870,18870,18880,18860,567
20230714,151400,2156042970,18870,18840,18880,18840,143
20230714,151300,2153345830,18800,18740,18800,18740,149
20230714,151200,2150546250,18760,18710,18760,18710,697
20230714,151100,2137495150,18710,18730,18730,18710,67
20230714,151000,2136241240,18730,18730,18750,18710,442
20230714,150900,2127969110,18750,18760,18760,18750,24
20230714,150800,2127518970,18760,18800,18800,18760,109
20230714,150700,2125472800,18800,18790,18800,18770,103
20230714,150600,2123536470,18820,18820,18880,18820,28
20230714,150500,2123009170,18880,18880,18880,18880,0
20230714,150400,2123009170,18880,18880,18880,18880,1
20230714,150300,2122990290,18820,18880,18880,18820,8
20230714,150200,2122839490,18880,18850,18880,18850,51
20230714,150100,2121877330,18880,18880,18880,18880,0
20230714,150000,2121877330,18880,18900,18900,18880,14
20230714,145900,2121612830,18900,18790,18920,18790,2105
20230714,145800,2081870690,18800,18690,18800,18660,2515
20230714,145700,2034881690,18710,18690,18710,18690,4
20230714,145600,2034806870,18730,18730,18730,18730,25
20230714,145500,2034338620,18730,18710,18730,18710,552
20230714,145400,2024009700,18730,18730,18730,18730,14
20230714,145300,2023747480,18710,18750,18750,18710,30
20230714,145200,2023186100,18760,18710,18760,18710,14
20230714,145100,2022923510,18710,18710,18710,18710,39
20230714,145000,2022193820,18710,18710,18710,18710,50
20230714,144900,2021258320,18690,18690,18690,18690,20
20230714,144800,2020884520,18710,18710,18710,18710,64
20230714,144700,2019687080,18720,18720,18730,18720,521
20230714,144600,2009933750,18720,18720,18720,18720,30
20230714,144500,2009372150,18720,18710,18790,18690,185
20230714,144400,2005909730,18720,18720,18720,18720,1
20230714,144300,2005891010,18720,18710,18800,18700,101
20230714,144200,2003998780,18700,18690,18700,18690,112
20230714,144100,2001904390,18690,18690,18690,18690,44
20230714,144000,2001082030,18690,18690,18690,18690,26
20230714,143900,2000596090,18690,18690,18690,18690,4
20230714,143800,2000521330,18680,18680,18680,18680,100
20230714,143700,1998653330,18680,18700,18700,18680,113
20230714,143600,1996542210,18700,18700,18700,18700,21
20230714,143500,1996149510,18700,18700,18700,18700,53
20230714,143400,1995158410,18700,18700,18700,18690,210
20230714,143300,1991232290,18720,18720,18720,18720,3
20230714,143200,1991176130,18700,18710,18710,18700,59
20230714,143100,1990072730,18700,18700,18700,18700,60
20230714,143000,1988950730,18700,18720,18720,18700,448
20230714,142900,1980572800,18700,18700,18700,18700,95
20230714,142800,1978796300,18720,18720,18720,18720,3
20230714,142700,1978740140,18700,18730,18730,18700,45
20230714,142600,1977897770,18720,18720,18720,18720,11
20230714,142500,1977691850,18700,18710,18710,18700,22
20230714,142400,1977280420,18700,18720,18720,18700,104
20230714,142300,1975335530,18700,18710,18720,18700,13
20230714,142200,1975092380,18720,18700,18720,18680,3644
20230714,142100,1906967650,18730,18700,18730,18700,205
20230714,142000,1903134060,18700,18700,18700,18700,47
20230714,141900,1902255160,18710,18710,18830,18710,220
20230714,141800,1898127430,18710,18730,18860,18710,1074
20230714,141700,1878023730,18710,18710,18710,18710,9
20230714,141600,1877855340,18720,18720,18720,18720,38
20230714,141500,1877143980,18720,18740,18740,18720,26
20230714,141400,1876657140,18750,18710,18750,18710,90
20230714,141300,1874970300,18720,18720,18720,18720,1
20230714,141200,1874951580,18720,18720,18720,18720,34
20230714,141100,1874315100,18710,18720,18720,18710,122
20230714,141000,1872032370,18720,18720,18740,18720,156
20230714,140900,1869111250,18710,18720,18740,18710,1225
20230714,140800,1846179690,18720,18720,18720,18720,0
20230714,140700,1846179690,18720,18730,18730,18720,190
20230714,140600,1842622840,18740,18730,18740,18730,39
20230714,140500,1841892320,18730,18730,18730,18730,5
20230714,140400,1841798670,18750,18750,18750,18750,0
20230714,140300,1841798670,18750,18720,18750,18720,4
20230714,140200,1841723700,18740,18740,18740,18740,0
20230714,140100,1841723700,18740,18740,18740,18740,50
20230714,140000,1840786700,18750,18740,18750,18740,8
20230714,135900,1840636770,18740,18740,18740,18740,1
20230714,135800,1840618030,18720,18720,18720,18720,0
20230714,135700,1840618030,18720,18730,18740,18720,186
20230714,135600,1837134250,18730,18730,18730,18730,50
20230714,135500,1836197750,18730,18730,18730,18730,0
20230714,135400,1836197750,18730,18730,18750,18730,189
20230714,135300,1832657730,18740,18740,18740,18740,170
20230714,135200,1829471930,18770,18780,18780,18750,1367
20230714,135100,1803838180,18820,18790,18860,18790,53
20230714,135000,1802838850,18780,18780,18780,18780,3
20230714,134900,1802782510,18780,18780,18780,18780,119
20230714,134800,1800547690,18770,18780,18780,18770,9
20230714,134700,1800378720,18770,18770,18770,18770,3
20230714,134600,1800322410,18760,18760,18760,18760,0
20230714,134500,1800322410,18760,18760,18760,18760,8
20230714,134400,1800172330,18760,18750,18760,18750,13
20230714,134300,1799928480,18760,18760,18760,18760,1
20230714,134200,1799909720,18760,18780,18850,18760,60
20230714,134100,1798782560,18770,18770,18770,18770,4
20230714,134000,1798707480,18750,18750,18750,18750,28
20230714,133900,1798182480,18770,18740,18770,18740,88
20230714,133800,1796531890,18740,18740,18740,18740,20
20230714,133700,1796157090,18740,18740,18740,18740,0
20230714,133600,1796157090,18740,18750,18750,18740,7
20230714,133500,1796025870,18740,18750,18750,18740,33
20230714,133400,1795407200,18740,18750,18750,18740,56
20230714,133300,1794357230,18730,18760,18770,18730,208
20230714,133200,1790456290,18760,18770,18770,18760,46
20230714,133100,1789593320,18770,18770,18770,18770,24
20230714,133000,1789142840,18770,18770,18770,18770,5
20230714,132900,1789048990,18760,18760,18760,18760,81
20230714,132800,1787529430,18750,18750,18750,18750,13
20230714,132700,1787285680,18760,18750,18760,18750,4
20230714,132600,1787210650,18750,18750,18750,18750,8
20230714,132500,1787060650,18750,18750,18750,18750,0
20230714,132400,1787060650,18750,18860,18870,18750,485
20230714,132300,1777949560,18760,18710,18930,18710,407
20230714,132200,1770282940,18780,18810,18810,18780,260
20230714,132100,1765400110,18780,18740,18830,18740,4
20230714,132000,1765324980,18720,18780,18830,18720,1426
20230714,131900,1738564030,18800,18800,18800,18800,0
20230714,131800,1738564030,18800,18760,18810,18750,47
20230714,131700,1737682570,18760,18770,18820,18760,324
20230714,131600,1731586990,18760,18770,18770,18760,92
20230714,131500,1729860610,18780,18780,18780,18780,10
20230714,131400,1729672810,18780,18790,18790,18770,14
20230714,131300,1729409880,18790,18790,18790,18790,0
20230714,131200,1729409880,18790,18790,18790,18790,5
20230714,131100,1729315930,18810,18760,18810,18760,187
20230714,131000,1725800600,18760,18780,18780,18760,122
20230714,130900,1723511860,18760,18770,18780,18760,286
20230714,130800,1718146240,18760,18770,18770,18760,62
20230714,130700,1716983040,18780,18790,18790,18780,5
20230714,130600,1716889100,18790,18790,18790,18790,5
20230714,130500,1716795150,18770,18780,18780,18760,155
20230714,130400,1713886260,18770,18750,18770,18750,17
20230714,130300,1713567240,18750,18750,18750,18750,47
20230714,130200,1712685990,18750,18740,18750,18740,10
20230714,130100,1712498540,18740,18720,18740,18720,243
20230714,130000,1707945800,18720,18720,18720,18720,16
20230714,125900,1707646280,18720,18720,18720,18720,44
20230714,125800,1706822600,18720,18720,18720,18720,335
20230714,125700,1700551400,18730,18730,18730,18730,8
20230714,125600,1700401560,18720,18720,18720,18720,1
20230714,125500,1700382840,18720,18730,18730,18720,15
20230714,125400,1700101940,18720,18730,18730,18720,75
20230714,125300,1698697700,18730,18730,18730,18730,121
20230714,125200,1696431370,18740,18730,18740,18730,39
20230714,125100,1695700880,18730,18730,18730,18730,103
20230714,125000,1693771690,18720,18720,18730,18720,46
20230714,124900,1692910470,18730,18730,18730,18720,44
20230714,124800,1692086390,18730,18730,18730,18730,54
20230714,124700,1691074970,18720,18720,18720,18720,4
20230714,124600,1691000090,18720,18720,18720,18720,1
20230714,124500,1690981370,18730,18740,18740,18730,17
20230714,124400,1690662900,18730,18710,18730,18710,37
20230714,124300,1689970590,18710,18710,18710,18710,5
20230714,124200,1689877040,18740,18700,18740,18700,5
20230714,124100,1689783430,18700,18710,18710,18700,696
20230714,124000,1676766980,18740,18760,18760,18740,568
20230714,123900,1666117390,18760,18770,18780,18760,110
20230714,123800,1664052210,18770,18770,18770,18770,0
20230714,123700,1664052210,18770,18770,18770,18770,83
20230714,123600,1662494300,18770,18750,18770,18750,166
20230714,123500,1659379520,18750,18750,18750,18750,570
20230714,123400,1648692020,18770,18770,18770,18770,2
20230714,123300,1648654480,18770,18750,18770,18750,9
20230714,123200,1648485650,18750,18750,18750,18750,10
20230714,123100,1648298150,18780,18770,18780,18770,22
20230714,123000,1647885000,18780,18770,18790,18770,7
20230714,122900,1647753530,18750,18750,18750,18750,5
20230714,122800,1647659780,18750,18750,18750,18750,4
20230714,122700,1647584780,18740,18740,18740,18740,228
20230714,122600,1643312060,18740,18740,18740,18740,1
20230714,122500,1643293320,18710,18710,18710,18710,185
20230714,122400,1639831970,18730,18720,18750,18710,239
20230714,122300,1635354620,18730,18730,18730,18730,1
20230714,122200,1635335890,18730,18740,18740,18730,8
20230714,122100,1635186030,18740,18720,18740,18720,297
20230714,122000,1629626070,18720,18720,18720,18720,91
20230714,121900,1627922550,18720,18720,18720,18720,0
20230714,121800,1627922550,18720,18720,18720,18720,4
20230714,121700,1627847670,18730,18730,18740,18730,7
20230714,121600,1627716550,18720,18730,18730,18720,53
20230714,121500,1626723970,18740,18740,18740,18740,17
20230714,121400,1626405390,18740,18740,18740,18740,0
20230714,121300,1626405390,18740,18740,18740,18740,10
20230714,121200,1626217990,18740,18760,18760,18740,131
20230714,121100,1623762710,18750,18740,18750,18740,7
20230714,121000,1623631520,18730,18730,18730,18730,9
20230714,120900,1623462950,18740,18740,18740,18740,22
20230714,120800,1623050670,18750,18760,18760,18720,1448
20230714,120700,1595918540,18760,18760,18790,18760,6
20230714,120600,1595805950,18760,18750,18800,18750,21
20230714,120500,1595411490,18760,18760,18760,18760,14
20230714,120400,1595148850,18760,18750,18760,18750,32
20230714,120300,1594548560,18800,18760,18800,18760,17
20230714,120200,1594229160,18730,18730,18730,18730,4
20230714,120100,1594154240,18720,18720,18720,18720,0
20230714,120000,1594154240,18720,18770,18780,18690,1527
20230714,115900,1565574580,18740,18770,18770,18740,1058
20230714,115800,1545739330,18780,18800,18800,18760,514
20230714,115700,1536090140,18800,18760,18800,18760,27
20230714,115600,1535582950,18760,18760,18760,18760,1
20230714,115500,1535564190,18800,18800,18800,18800,0
20230714,115400,1535564190,18800,18780,18800,18780,17
20230714,115300,1535244640,18760,18760,18760,18760,5
20230714,115200,1535150840,18760,18760,18760,18760,69
20230714,115100,1533856400,18790,18820,18830,18790,224
20230714,115000,1529645820,18790,18700,18790,18700,1113
20230714,114900,1508757110,18700,18700,18700,18700,53
20230714,114800,1507766010,18700,18710,18730,18700,118
20230714,114700,1505559100,18720,18700,18720,18700,2
20230714,114600,1505521680,18700,18700,18700,18700,27
20230714,114500,1505016780,18700,18720,18740,18700,205
20230714,114400,1501179070,18740,18740,18740,18740,15
20230714,114300,1500897970,18740,18740,18740,18740,26
20230714,114200,1500410730,18720,18740,18740,18720,29
20230714,114100,1499867470,18720,18720,18720,18720,1
20230714,114000,1499848750,18720,18720,18720,18720,189
20230714,113900,1496310670,18740,18700,18740,18700,62
20230714,113800,1495150640,18700,18690,18700,18690,510
20230714,113700,1485617120,18670,18670,18670,18670,5
20230714,113600,1485523770,18690,18690,18690,18690,19
20230714,113500,1485168660,18670,18670,18670,18670,1000
20230714,113400,1466498660,18690,18690,18690,18690,0
20230714,113300,1466498660,18690,18690,18690,18690,19
20230714,113200,1466143550,18660,18670,18670,18660,163
20230714,113100,1463100390,18670,18680,18680,18670,137
20230714,113000,1460542590,18700,18700,18700,18700,19
20230714,112900,1460187290,18670,18670,18670,18670,58
20230714,112800,1459104430,18670,18690,18690,18670,378
20230714,112700,1452040350,18690,18700,18700,18690,100
20230714,112600,1450171050,18700,18710,18710,18700,300
20230714,112500,1444558090,18720,18710,18720,18710,46
20230714,112400,1443697010,18710,18700,18740,18700,19
20230714,112300,1443341230,18690,18690,18690,18690,129
20230714,112200,1440930220,18670,18670,18670,18670,5
20230714,112100,1440836870,18690,18670,18690,18670,175
20230714,112000,1437568640,18670,18680,18690,18670,159
20230714,111900,1434598130,18680,18680,18680,18680,17
20230714,111800,1434280570,18690,18690,18690,18690,4
20230714,111700,1434205810,18670,18680,18690,18670,342
20230714,111600,1427818130,18680,18690,18690,18680,347
20230714,111500,1421335310,18690,18720,18720,18690,113
20230714,111400,1419223050,18690,18690,18690,18690,172
20230714,111300,1416008370,18690,18690,18690,18690,0
20230714,111200,1416008370,18690,18680,18740,18680,115
20230714,111100,1413859690,18680,18680,18680,18670,930
20230714,111000,1396495630,18680,18660,18700,18660,236
20230714,110900,1392087670,18680,18670,18720,18670,551
20230714,110800,1381800190,18670,18680,18680,18670,71
20230714,110700,1380474000,18740,18710,18750,18680,116
20230714,110600,1378299730,18710,18690,18710,18680,416
20230714,110500,1370525220,18690,18720,18780,18690,53
20230714,110400,1369533470,18690,18710,18940,18690,1275
20230714,110300,1345600940,18680,18710,18710,18680,73
20230714,110200,1344236880,18680,18690,18690,18680,105
20230714,110100,1342274980,18690,18730,18730,18690,819
20230714,110000,1326953820,18740,18740,18750,18740,121
20230714,105900,1324686260,18710,18690,18710,18690,177
20230714,105800,1321378010,18690,18680,18690,18680,60
20230714,105700,1320256730,18680,18680,18680,18670,85
20230714,105600,1318669130,18680,18690,18690,18680,100
20230714,105500,1316801110,18690,18690,18690,18690,47
20230714,105400,1315922680,18720,18690,18720,18690,245
20230714,105300,1311342580,18700,18700,18700,18700,42
20230714,105200,1310557180,18700,18760,18760,18690,5541
20230714,105100,1206713000,18770,18760,18770,18760,114
20230714,105000,1204574100,18770,18760,18770,18760,2115
20230714,104900,1164895300,18760,18760,18760,18740,137
20230714,104800,1162325300,18760,18760,18760,18730,23
20230714,104700,1161893920,18730,18730,18730,18730,1
20230714,104600,1161875190,18770,18770,18770,18730,802
20230714,104500,1146827540,18770,18780,18810,18770,118
20230714,104400,1144612270,18780,18810,18810,18780,581
20230714,104300,1133691730,18810,18800,18830,18800,122
20230714,104200,1131396210,18800,18820,18830,18800,58
20230714,104100,1130305340,18830,18800,18830,18800,307
20230714,104000,1124528050,18800,18820,18830,18800,15
20230714,103900,1124245820,18820,18820,18820,18800,33
20230714,103800,1123624900,18820,18800,18820,18800,79
20230714,103700,1122138780,18820,18800,18820,18800,94
20230714,103600,1120371140,18800,18800,18820,18800,372
20230714,103500,1113377020,18800,18830,18830,18800,1171
20230714,103400,1091355650,18820,18880,18880,18820,666
20230714,103300,1078797890,18880,18880,18880,18880,26
20230714,103200,1078307010,18890,18880,18890,18870,34
20230714,103100,1077665100,18870,18900,18900,18870,49
20230714,103000,1076739510,18860,18870,18930,18860,60
20230714,102900,1075605760,18940,18850,18940,18850,210
20230714,102800,1071641510,18860,18860,18860,18850,97
20230714,102700,1069812110,18860,18870,18870,18860,28
20230714,102600,1069283880,18880,18860,18880,18850,250
20230714,102500,1064570060,18860,18880,18880,18860,284
20230714,102400,1059209030,18900,18910,18940,18900,286
20230714,102300,1053800410,18930,18910,18930,18910,2
20230714,102200,1053762570,18870,18870,18870,18870,14
20230714,102100,1053498390,18870,18870,18870,18870,6
20230714,102000,1053385170,18860,18860,18860,18860,20
20230714,101900,1053007970,18860,18880,18880,18860,228
20230714,101800,1048703860,18880,18920,18930,18880,1147
20230714,101700,1027043290,18920,18970,18970,18920,494
20230714,101600,1017695990,19000,18960,19000,18940,598
20230714,101500,1006346280,18980,18970,18980,18960,155
20230714,101400,1003407220,18960,18960,18960,18960,5
20230714,101300,1003312420,18950,18950,18950,18950,176
20230714,101200,999977220,18970,18970,18970,18970,6
20230714,101100,999863400,18940,18950,18960,18940,235
20230714,101000,995408880,18950,18940,18950,18940,29
20230714,100900,994859460,18930,18950,18960,18930,233
20230714,100800,990444110,18950,18950,18950,18950,2
20230714,100700,990406210,18950,18950,18950,18950,61
20230714,100600,989250260,18930,18950,18950,18930,11
20230714,100500,989041910,18930,18950,18950,18930,60
20230714,100400,987904930,18950,18950,18950,18950,100
20230714,100300,986009930,18920,18920,18950,18920,66
20230714,100200,984760870,18920,18920,18920,18920,43
20230714,100100,983947310,18880,18940,18940,18880,76
20230714,100000,982509110,18940,18910,18940,18910,42
20230714,095900,981714770,18880,18880,18880,18880,23
20230714,095800,981280530,18880,18880,18880,18880,5
20230714,095700,981186130,18880,18870,18880,18870,377
20230714,095600,974069530,18870,18880,18880,18850,185
20230714,095500,970578370,18880,18880,18880,18880,60
20230714,095400,969445570,18900,18880,18910,18880,68
20230714,095300,968161460,18880,18910,18910,18880,35
20230714,095200,967500210,18880,18920,18920,18880,58
20230714,095100,966403800,18950,18910,18950,18910,110
20230714,095000,964319370,18880,18840,18900,18840,296
20230714,094900,958725680,18850,18850,18850,18850,13
20230714,094800,958480630,18850,18800,18890,18800,53
20230714,094700,957480130,18880,18710,18880,18710,1078
20230714,094600,937228650,18710,18680,18710,18680,393
20230714,094500,929877300,18680,18710,18760,18680,116
20230714,094400,927710150,18680,18690,18690,18660,618
20230714,094300,916166640,18710,18720,18770,18680,1251
20230714,094200,892784340,18720,18750,18770,18710,318
20230714,094100,886824320,18770,18770,18770,18770,52
20230714,094000,885848280,18770,18770,18770,18750,47
20230714,093900,884966190,18780,18780,18780,18750,57
20230714,093800,883895880,18750,18800,18800,18750,3399
20230714,093700,820100050,18780,18780,18780,18770,45
20230714,093600,819255200,18780,18770,18810,18750,43
20230714,093500,818448430,18740,18810,18870,18730,642
20230714,093400,806371660,18830,18810,18830,18800,673
20230714,093300,793712440,18820,18840,18880,18820,93
20230714,093200,791960910,18840,18720,18840,18720,410
20230714,093100,784264990,18710,18680,18720,18680,509
20230714,093000,774742700,18680,18680,18690,18630,5107
20230714,092900,679523140,18660,18760,18760,18660,1171
20230714,092800,657617620,18730,18730,18750,18710,227
20230714,092700,653362920,18730,18710,18800,18710,1208
20230714,092600,630697750,18700,18710,18710,18630,3007
20230714,092500,574593970,18710,18680,18710,18680,677
20230714,092400,561946210,18680,18690,18690,18680,154
20230714,092300,559068150,18690,18680,18700,18680,131
20230714,092200,556620210,18680,18700,18710,18680,481
20230714,092100,547628060,18710,18750,18750,18710,54
20230714,092000,546616600,18740,18680,18790,18680,1313
20230714,091900,522037230,18660,18700,18730,18660,740
20230714,091800,508209910,18630,18730,18730,18630,1726
20230714,091700,475950290,18730,18830,18830,18730,406
20230714,091600,468326200,18830,18860,18860,18830,386
20230714,091500,461052610,18850,18920,18930,18840,2606
20230714,091400,411877940,18930,18950,18950,18920,46
20230714,091300,411007070,18940,18930,18950,18910,107
20230714,091200,408982170,18930,18950,18950,18930,246
20230714,091100,404321870,18950,18960,18960,18950,210
20230714,091000,400341210,18960,19000,19020,18960,468
20230714,090900,391452380,19000,18960,19030,18960,785
20230714,090800,376528030,19000,18750,19000,18750,1525
20230714,090700,347664750,18760,19100,19100,18500,6803
20230714,090600,219967790,19100,19090,19150,19090,966
20230714,090500,201519470,19090,18810,19120,18800,1849
20230714,090400,166501670,18800,18940,18940,18790,2906
20230714,090300,111739450,18950,19030,19030,18940,2236
20230714,090200,69268450,19080,19100,19100,19020,414
20230714,090100,61370540,19090,19370,19370,19090,992
20230714,090000,42304360,19380,19420,19420,19380,2180