stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195300,60176788090,19000,19000,19000,19000,23256
20230718,195200,60176788090,19000,19000,19000,19000,0
20230718,195100,60176788090,19000,19000,19000,19000,0
20230718,195000,60176788090,19000,19000,19000,19000,0
20230718,194900,60176788090,19000,19000,19000,19000,0
20230718,194800,60176788090,19000,19000,19000,19000,0
20230718,194700,60176788090,19000,19000,19000,19000,0
20230718,194600,60176788090,19000,19000,19000,19000,0
20230718,194500,60176788090,19000,19000,19000,19000,0
20230718,194400,60176788090,19000,19000,19000,19000,0
20230718,194300,60176788090,19000,19000,19000,19000,0
20230718,194200,60176788090,19000,19000,19000,19000,0
20230718,194100,60176788090,19000,19000,19000,19000,0
20230718,194000,60176788090,19000,19000,19000,19000,0
20230718,193900,60176788090,19000,19000,19000,19000,0
20230718,193800,60176788090,19000,19000,19000,19000,0
20230718,193700,60176788090,19000,19000,19000,19000,0
20230718,193600,60176788090,19000,19000,19000,19000,0
20230718,193500,60176788090,19000,19000,19000,19000,0
20230718,193400,60176788090,19000,19000,19000,19000,0
20230718,193300,60176788090,19000,19000,19000,19000,0
20230718,193200,60176788090,19000,19000,19000,19000,0
20230718,193100,60176788090,19000,19000,19000,19000,0
20230718,193000,60176788090,19000,19000,19000,19000,0
20230718,192900,60176788090,19000,19000,19000,19000,0
20230718,192800,60176788090,19000,19000,19000,19000,0
20230718,192700,60176788090,19000,19000,19000,19000,0
20230718,192600,60176788090,19000,19000,19000,19000,0
20230718,192500,60176788090,19000,19000,19000,19000,0
20230718,192400,60176788090,19000,19000,19000,19000,0
20230718,192300,60176788090,19000,19000,19000,19000,23256
20230718,192200,60176788090,19000,19000,19000,19000,0
20230718,192100,60176788090,19000,19000,19000,19000,0
20230718,192000,60176788090,19000,19000,19000,19000,0
20230718,191900,60176788090,19000,19000,19000,19000,0
20230718,191800,60176788090,19000,19000,19000,19000,0
20230718,191700,60176788090,19000,19000,19000,19000,0
20230718,191600,60176788090,19000,19000,19000,19000,0
20230718,191500,60176788090,19000,19000,19000,19000,0
20230718,191400,60176788090,19000,19000,19000,19000,0
20230718,191300,60176788090,19000,19000,19000,19000,0
20230718,191200,60176788090,19000,19000,19000,19000,0
20230718,191100,60176788090,19000,19000,19000,19000,0
20230718,191000,60176788090,19000,19000,19000,19000,0
20230718,190900,60176788090,19000,19000,19000,19000,0
20230718,190800,60176788090,19000,19000,19000,19000,0
20230718,190700,60176788090,19000,19000,19000,19000,0
20230718,190600,60176788090,19000,19000,19000,19000,0
20230718,190500,60176788090,19000,19000,19000,19000,0
20230718,190400,60176788090,19000,19000,19000,19000,0
20230718,190300,60176788090,19000,19000,19000,19000,0
20230718,190200,60176788090,19000,19000,19000,19000,0
20230718,190100,60176788090,19000,19000,19000,19000,0
20230718,190000,60176788090,19000,19000,19000,19000,0
20230718,185900,60176788090,19000,19000,19000,19000,0
20230718,185800,60176788090,19000,19000,19000,19000,0
20230718,185700,60176788090,19000,19000,19000,19000,0
20230718,185600,60176788090,19000,19000,19000,19000,0
20230718,185500,60176788090,19000,19000,19000,19000,0
20230718,185400,60176788090,19000,19000,19000,19000,0
20230718,185300,60176788090,19000,19000,19000,19000,23256
20230718,185200,60176788090,19000,19000,19000,19000,0
20230718,185100,60176788090,19000,19000,19000,19000,0
20230718,185000,60176788090,19000,19000,19000,19000,0
20230718,184900,60176788090,19000,19000,19000,19000,0
20230718,184800,60176788090,19000,19000,19000,19000,0
20230718,184700,60176788090,19000,19000,19000,19000,0
20230718,184600,60176788090,19000,19000,19000,19000,0
20230718,184500,60176788090,19000,19000,19000,19000,0
20230718,184400,60176788090,19000,19000,19000,19000,0
20230718,184300,60176788090,19000,19000,19000,19000,0
20230718,184200,60176788090,19000,19000,19000,19000,0
20230718,184100,60176788090,19000,19000,19000,19000,0
20230718,184000,60176788090,19000,19000,19000,19000,0
20230718,183900,60176788090,19000,19000,19000,19000,0
20230718,183800,60176788090,19000,19000,19000,19000,0
20230718,183700,60176788090,19000,19000,19000,19000,0
20230718,183600,60176788090,19000,19000,19000,19000,0
20230718,183500,60176788090,19000,19000,19000,19000,0
20230718,183400,60176788090,19000,19000,19000,19000,0
20230718,183300,60176788090,19000,19000,19000,19000,0
20230718,183200,60176788090,19000,19000,19000,19000,0
20230718,183100,60176788090,19000,19000,19000,19000,0
20230718,183000,60176788090,19000,19000,19000,19000,0
20230718,182900,60176788090,19000,19000,19000,19000,0
20230718,182800,60176788090,19000,19000,19000,19000,0
20230718,182700,60176788090,19000,19000,19000,19000,0
20230718,182600,60176788090,19000,19000,19000,19000,0
20230718,182500,60176788090,19000,19000,19000,19000,0
20230718,182400,60176788090,19000,19000,19000,19000,0
20230718,182300,60176788090,19000,19000,19000,19000,23256
20230718,182200,60176788090,19000,19000,19000,19000,0
20230718,182100,60176788090,19000,19000,19000,19000,0
20230718,182000,60176788090,19000,19000,19000,19000,0
20230718,181900,60176788090,19000,19000,19000,19000,0
20230718,181800,60176788090,19000,19000,19000,19000,0
20230718,181700,60176788090,19000,19000,19000,19000,0
20230718,181600,60176788090,19000,19000,19000,19000,0
20230718,181500,60176788090,19000,19000,19000,19000,0
20230718,181400,60176788090,19000,19000,19000,19000,0
20230718,181300,60176788090,19000,19000,19000,19000,0
20230718,181200,60176788090,19000,19000,19000,19000,0
20230718,181100,60176788090,19000,19000,19000,19000,0
20230718,181000,60176788090,19000,19000,19000,19000,0
20230718,180900,60176788090,19000,19000,19000,19000,0
20230718,180800,60176788090,19000,19000,19000,19000,0
20230718,180700,60176788090,19000,19000,19000,19000,0
20230718,180600,60176788090,19000,19000,19000,19000,0
20230718,180500,60176788090,19000,19000,19000,19000,0
20230718,180400,60176788090,19000,19000,19000,19000,0
20230718,180300,60176788090,19000,19000,19000,19000,0
20230718,180200,60176788090,19000,19000,19000,19000,0
20230718,180100,60176788090,19000,19000,19000,19000,0
20230718,180000,60176788090,19000,19000,19000,19000,0
20230718,175900,60176788090,19000,19000,19000,19000,0
20230718,175800,60176788090,19000,19000,19000,19000,0
20230718,175700,60176788090,19000,19000,19000,19000,0
20230718,175600,60176788090,19000,19000,19000,19000,0
20230718,175500,60176788090,19000,19000,19000,19000,0
20230718,175400,60176788090,19000,19000,19000,19000,0
20230718,175300,60176788090,19000,19000,19000,19000,23256
20230718,175200,60176788090,19000,19000,19000,19000,0
20230718,175100,60176788090,19000,19000,19000,19000,0
20230718,175000,60176788090,19000,19000,19000,19000,0
20230718,174900,60176788090,19000,19000,19000,19000,0
20230718,174800,60176788090,19000,19000,19000,19000,0
20230718,174700,60176788090,19000,19000,19000,19000,0
20230718,174600,60176788090,19000,19000,19000,19000,0
20230718,174500,60176788090,19000,19000,19000,19000,0
20230718,174400,60176788090,19000,19000,19000,19000,0
20230718,174300,60176788090,19000,19000,19000,19000,0
20230718,174200,60176788090,19000,19000,19000,19000,0
20230718,174100,60176788090,19000,19000,19000,19000,0
20230718,174000,60176788090,19000,19000,19000,19000,0
20230718,173900,60176788090,19000,19000,19000,19000,0
20230718,173800,60176788090,19000,19000,19000,19000,0
20230718,173700,60176788090,19000,19000,19000,19000,0
20230718,173600,60176788090,19000,19000,19000,19000,0
20230718,173500,60176788090,19000,19000,19000,19000,0
20230718,173400,60176788090,19000,19000,19000,19000,0
20230718,173300,60176788090,19000,19000,19000,19000,0
20230718,173200,60176788090,19000,19000,19000,19000,0
20230718,173100,60176788090,19000,19000,19000,19000,0
20230718,173000,60176788090,19000,19000,19000,19000,0
20230718,172900,60176788090,19000,19000,19000,19000,0
20230718,172800,60176788090,19000,19000,19000,19000,0
20230718,172700,60176788090,19000,19000,19000,19000,0
20230718,172600,60176788090,19000,19000,19000,19000,0
20230718,172500,60176788090,19000,19000,19000,19000,0
20230718,172400,60176788090,19000,19000,19000,19000,0
20230718,172300,60176788090,19000,19000,19000,19000,23256
20230718,172200,60176788090,19000,19000,19000,19000,0
20230718,172100,60176788090,19000,19000,19000,19000,0
20230718,172000,60176788090,19000,19000,19000,19000,0
20230718,171900,60176788090,19000,19000,19000,19000,0
20230718,171800,60176788090,19000,19000,19000,19000,0
20230718,171700,60176788090,19000,19000,19000,19000,0
20230718,171600,60176788090,19000,19000,19000,19000,0
20230718,171500,60176788090,19000,19000,19000,19000,0
20230718,171400,60176788090,19000,19000,19000,19000,0
20230718,171300,60176788090,19000,19000,19000,19000,0
20230718,171200,60176788090,19000,19000,19000,19000,0
20230718,171100,60176788090,19000,19000,19000,19000,0
20230718,171000,60176788090,19000,19000,19000,19000,0
20230718,170900,60176788090,19000,19000,19000,19000,0
20230718,170800,60176788090,19000,19000,19000,19000,0
20230718,170700,60176788090,19000,19000,19000,19000,0
20230718,170600,60176788090,19000,19000,19000,19000,0
20230718,170500,60176788090,19000,19000,19000,19000,0
20230718,170400,60176788090,19000,19000,19000,19000,0
20230718,170300,60176788090,19000,19000,19000,19000,0
20230718,170200,60176788090,19000,19000,19000,19000,0
20230718,170100,60176788090,19000,19000,19000,19000,0
20230718,170000,60176788090,19000,19000,19000,19000,0
20230718,165900,60176788090,19000,19000,19000,19000,0
20230718,165800,60176788090,19000,19000,19000,19000,0
20230718,165700,60176788090,19000,19000,19000,19000,0
20230718,165600,60176788090,19000,19000,19000,19000,0
20230718,165500,60176788090,19000,19000,19000,19000,0
20230718,165400,60176788090,19000,19000,19000,19000,0
20230718,165300,60176788090,19000,19000,19000,19000,23256
20230718,165200,60176788090,19000,19000,19000,19000,0
20230718,165100,60176788090,19000,19000,19000,19000,0
20230718,165000,60176788090,19000,19000,19000,19000,0
20230718,164900,60176788090,19000,19000,19000,19000,0
20230718,164800,60176788090,19000,19000,19000,19000,0
20230718,164700,60176788090,19000,19000,19000,19000,0
20230718,164600,60176788090,19000,19000,19000,19000,0
20230718,164500,60176788090,19000,19000,19000,19000,0
20230718,164400,60176788090,19000,19000,19000,19000,0
20230718,164300,60176788090,19000,19000,19000,19000,0
20230718,164200,60176788090,19000,19000,19000,19000,0
20230718,164100,60176788090,19000,19000,19000,19000,0
20230718,164000,60176788090,19000,19000,19000,19000,0
20230718,163900,60176788090,19000,19000,19000,19000,0
20230718,163800,60176788090,19000,19000,19000,19000,0
20230718,163700,60176788090,19000,19000,19000,19000,0
20230718,163600,60176788090,19000,19000,19000,19000,0
20230718,163500,60176788090,19000,19000,19000,19000,0
20230718,163400,60176788090,19000,19000,19000,19000,0
20230718,163300,60176788090,19000,19000,19000,19000,0
20230718,163200,60176788090,19000,19000,19000,19000,0
20230718,163100,60176788090,19000,19000,19000,19000,0
20230718,163000,60176788090,19000,19000,19000,19000,0
20230718,162900,60176788090,19000,19000,19000,19000,0
20230718,162800,60176788090,19000,19000,19000,19000,0
20230718,162700,60176788090,19000,19000,19000,19000,0
20230718,162600,60176788090,19000,19000,19000,19000,0
20230718,162500,60176788090,19000,19000,19000,19000,0
20230718,162400,60176788090,19000,19000,19000,19000,0
20230718,162300,60176788090,19000,19000,19000,19000,23256
20230718,162200,60176788090,19000,19000,19000,19000,0
20230718,162100,60176788090,19000,19000,19000,19000,0
20230718,162000,60176788090,19000,19000,19000,19000,0
20230718,161900,60176788090,19000,19000,19000,19000,0
20230718,161800,60176788090,19000,19000,19000,19000,0
20230718,161700,60176788090,19000,19000,19000,19000,0
20230718,161600,60176788090,19000,19000,19000,19000,0
20230718,161500,60176788090,19000,19000,19000,19000,0
20230718,161400,60176788090,19000,19000,19000,19000,0
20230718,161300,60176788090,19000,19000,19000,19000,0
20230718,161200,60176788090,19000,19000,19000,19000,0
20230718,161100,60176788090,19000,19000,19000,19000,0
20230718,161000,60176788090,19000,19000,19000,19000,0
20230718,160900,60176788090,19000,19000,19000,19000,0
20230718,160800,60176788090,19000,19000,19000,19000,0
20230718,160700,60176788090,19000,19000,19000,19000,0
20230718,160600,60176788090,19000,19000,19000,19000,0
20230718,160500,60176788090,19000,19000,19000,19000,0
20230718,160400,60176788090,19000,19000,19000,19000,0
20230718,160300,60176788090,19000,19000,19000,19000,0
20230718,160200,60176788090,19000,19000,19000,19000,0
20230718,160100,60176788090,19000,19000,19000,19000,0
20230718,160000,60176788090,19000,19000,19000,19000,0
20230718,155900,60176788090,19000,19000,19000,19000,0
20230718,155800,60176788090,19000,19000,19000,19000,0
20230718,155700,60176788090,19000,19000,19000,19000,0
20230718,155600,60176788090,19000,19000,19000,19000,0
20230718,155500,60176788090,19000,19000,19000,19000,0
20230718,155400,60176788090,19000,19000,19000,19000,0
20230718,155300,60176788090,19000,19000,19000,19000,23256
20230718,155200,60176788090,19000,19000,19000,19000,0
20230718,155100,60176788090,19000,19000,19000,19000,0
20230718,155000,60176788090,19000,19000,19000,19000,0
20230718,154900,60176788090,19000,19000,19000,19000,0
20230718,154800,60176788090,19000,19000,19000,19000,0
20230718,154700,60176788090,19000,19000,19000,19000,0
20230718,154600,60176788090,19000,19000,19000,19000,0
20230718,154500,60176788090,19000,19000,19000,19000,0
20230718,154400,60176788090,19000,19000,19000,19000,0
20230718,154300,60176788090,19000,19000,19000,19000,0
20230718,154200,60176788090,19000,19000,19000,19000,0
20230718,154100,60176788090,19000,19000,19000,19000,0
20230718,154000,60176788090,19000,19000,19000,19000,0
20230718,153900,60176788090,19000,19000,19000,19000,0
20230718,153800,60176788090,19000,19000,19000,19000,0
20230718,153700,60176788090,19000,19000,19000,19000,0
20230718,153600,60176788090,19000,19000,19000,19000,0
20230718,153500,60176788090,19000,19000,19000,19000,0
20230718,153400,60176788090,19000,19000,19000,19000,0
20230718,153300,60176788090,19000,19000,19000,19000,0
20230718,153200,60176788090,19000,19000,19000,19000,0
20230718,153100,60176788090,19000,19000,19000,19000,0
20230718,153000,60176788090,19000,19000,19000,19000,23256
20230718,152900,59734924090,18800,18800,18800,18800,0
20230718,152800,59734924090,18800,18800,18800,18800,0
20230718,152700,59734924090,18800,18800,18800,18800,0
20230718,152600,59734924090,18800,18800,18800,18800,0
20230718,152500,59734924090,18800,18800,18800,18800,0
20230718,152400,59734924090,18800,18800,18800,18800,0
20230718,152300,59734924090,18800,18800,18800,18800,0
20230718,152200,59734924090,18800,18800,18800,18800,0
20230718,152100,59734924090,18800,18800,18800,18800,0
20230718,152000,59734924090,18800,18800,18800,18800,0
20230718,151900,59734924090,18800,18670,18800,18660,8442
20230718,151800,59576853320,18670,18580,18710,18570,4665
20230718,151700,59490072580,18580,18770,18770,18570,3149
20230718,151600,59431253480,18770,18570,18840,18500,10345
20230718,151500,59238328010,18510,18790,18800,18500,18503
20230718,151400,58893341860,18790,18770,18800,18700,9506
20230718,151300,58714723490,18680,18610,18790,18600,12556
20230718,151200,58480683050,18640,18640,18640,18640,0
20230718,151100,58480683050,18640,18710,18720,18640,6064
20230718,151000,58367353530,18710,18710,18770,18650,6929
20230718,150900,58237771970,18710,18910,18970,18660,14596
20230718,150800,57964044880,18910,19050,19050,18900,2484
20230718,150700,57916906480,19050,18930,19050,18850,10634
20230718,150600,57715328410,18930,18960,18960,18870,3015
20230718,150500,57658277300,18960,18970,18970,18940,1342
20230718,150400,57632831410,18970,18960,18970,18890,2645
20230718,150300,57582830860,18960,19040,19040,18900,5442
20230718,150200,57479532100,19040,19030,19050,19020,3072
20230718,150100,57421058790,19030,18910,19050,18910,8738
20230718,150000,57255114560,18870,18770,18910,18770,4311
20230718,145900,57173881360,18760,18880,18880,18740,13388
20230718,145800,56922265780,18850,18970,18970,18850,6412
20230718,145700,56801175540,18970,19000,19020,18910,5088
20230718,145600,56704569770,19000,18970,19000,18880,5713
20230718,145500,56596517850,18970,19030,19030,18940,4436
20230718,145400,56512318650,19030,19030,19030,18950,1544
20230718,145300,56482958480,18980,19040,19050,18950,2725
20230718,145200,56431126430,19010,19040,19050,19010,1006
20230718,145100,56411990540,19040,19010,19050,19000,4093
20230718,145000,56334131240,19010,18900,19020,18890,4668
20230718,144900,56245611040,18900,19000,19010,18900,2734
20230718,144800,56193721020,19000,19000,19020,18970,3629
20230718,144700,56124747010,18970,18850,18980,18850,4217
20230718,144600,56045013600,18880,19010,19010,18850,4893
20230718,144500,55952367830,19010,18960,19050,18920,4117
20230718,144400,55874140610,18960,18920,18990,18890,2455
20230718,144300,55827645450,18860,18870,18950,18820,3246
20230718,144200,55766399190,18830,19010,19020,18800,8864
20230718,144100,55598654810,19010,19060,19060,19010,3847
20230718,144000,55525454210,19050,19100,19150,19050,6211
20230718,143900,55406825050,19100,19020,19100,19010,4778
20230718,143800,55315864160,19040,19140,19150,19020,6126
20230718,143700,55199079760,19060,19010,19190,19010,11083
20230718,143600,54987545310,19010,18880,19020,18810,6108
20230718,143500,54871818050,18880,18800,18880,18720,8022
20230718,143400,54721077060,18820,18940,18940,18740,14956
20230718,143300,54438953090,18940,18920,18970,18910,5590
20230718,143200,54333143140,18920,19090,19090,18900,11846
20230718,143100,54108435240,19030,19160,19230,19000,20752
20230718,143000,53711620030,19160,18670,19310,18640,32987
20230718,142900,53088419830,18640,19190,19200,18640,36878
20230718,142800,52393731910,19190,19100,19270,19050,14372
20230718,142700,52118244160,19100,19310,19330,18950,40126
20230718,142600,51351556910,19310,19300,19380,19290,20701
20230718,142500,50951492190,19290,19160,19340,19160,22378
20230718,142400,50520239990,19170,19000,19210,18940,41012
20230718,142300,49736514890,19000,19530,19540,18810,79983
20230718,142200,48197709480,19530,19910,19980,19530,59435
20230718,142100,47027264040,19900,20000,20050,19900,26963
20230718,142000,46488785370,20000,20200,20200,19930,41560
20230718,141900,45655973810,20150,20250,20400,20150,23397
20230718,141800,45182050710,20250,20350,20650,20150,39021
20230718,141700,44389464110,20400,20600,20950,20200,66079
20230718,141600,43025255710,20650,20800,20900,20550,47133
20230718,141500,42049138210,20800,20700,20950,20500,96703
20230718,141400,40040995710,20800,20800,20800,20800,0
20230718,141300,40040995710,20800,20700,20800,20700,8550
20230718,141200,39863212860,20700,20400,20750,20250,119878
20230718,141100,37408814910,20400,19680,20500,19620,90753
20230718,141000,35583029690,19690,19910,20050,19550,89547
20230718,140900,33807467290,19910,20100,20200,19800,86316
20230718,140800,32079992590,20150,19500,20350,19450,248271
20230718,140700,27104556180,19500,19010,19760,18920,132807
20230718,140600,24525874410,18920,19010,19020,18900,5907
20230718,140500,24413742120,18960,18980,19070,18920,7217
20230718,140400,24276759020,18940,18900,19070,18870,8718
20230718,140300,24111287450,18870,19010,19010,18860,2097
20230718,140200,24071632780,19010,18820,19020,18820,13770
20230718,140100,23811119470,18820,19070,19070,18820,8014
20230718,140000,23659299800,19070,19160,19250,19040,15212
20230718,135900,23367667090,19190,19100,19190,19000,10298
20230718,135800,23170651100,19090,19100,19220,19080,19364
20230718,135700,22799692830,19100,18760,19100,18730,28750
20230718,135600,22254802270,18760,18860,18900,18740,9584
20230718,135500,22074478360,18860,18900,18980,18860,12832
20230718,135400,21831525790,18910,18760,18920,18750,16245
20230718,135300,21525545780,18760,18730,18780,18720,4146
20230718,135200,21447800260,18750,18740,18750,18700,3660
20230718,135100,21379239280,18750,18740,18750,18690,4002
20230718,135000,21304246630,18740,18510,18740,18510,19195
20230718,134900,20946280420,18500,18510,18520,18500,1906
20230718,134800,20911008750,18510,18500,18550,18500,3014
20230718,134700,20855177210,18500,18470,18510,18470,1668
20230718,134600,20824319630,18470,18460,18500,18460,870
20230718,134500,20808252940,18420,18370,18460,18360,1920
20230718,134400,20772866780,18360,18320,18370,18310,532
20230718,134300,20763112290,18310,18280,18310,18280,194
20230718,134200,20759564600,18320,18270,18330,18270,555
20230718,134100,20749423830,18260,18240,18410,18240,1158
20230718,134000,20728290630,18240,18260,18280,18230,1913
20230718,133900,20693367360,18260,18350,18360,18250,2411
20230718,133800,20649310330,18350,18460,18460,18350,2387
20230718,133700,20605324410,18450,18580,18600,18450,3637
20230718,133600,20537838810,18590,18590,18600,18490,1982
20230718,133500,20501009280,18590,18410,18600,18410,6219
20230718,133400,20386138180,18410,18360,18410,18340,1975
20230718,133300,20349816450,18360,18460,18460,18360,683
20230718,133200,20337251780,18450,18260,18490,18250,3669
20230718,133100,20269928100,18320,18410,18410,18200,3943
20230718,133000,20197682990,18410,18400,18490,18400,1428
20230718,132900,20171373020,18450,18600,18670,18330,4058
20230718,132800,20096245600,18600,18640,18710,18550,12899
20230718,132700,19855608700,18630,18530,18630,18530,5313
20230718,132600,19756837820,18520,18440,18520,18400,7898
20230718,132500,19610970380,18440,18450,18450,18400,4005
20230718,132400,19537151110,18460,18430,18480,18420,3765
20230718,132300,19467653290,18420,18260,18480,18240,5123
20230718,132200,19373452050,18260,18110,18280,18090,2445
20230718,132100,19328991330,18120,18080,18120,18070,1924
20230718,132000,19294209710,18080,18080,18120,18060,1529
20230718,131900,19266560320,18040,18040,18080,18020,3011
20230718,131800,19212273100,18030,18060,18060,18030,3473
20230718,131700,19149603910,18060,18110,18110,18060,3386
20230718,131600,19088405540,18130,18150,18150,18100,214
20230718,131500,19084525550,18150,18090,18160,18090,977
20230718,131400,19066837310,18090,18090,18160,18080,1857
20230718,131300,19033244540,18080,18050,18080,18030,5349
20230718,131200,18936606830,18080,18080,18080,18050,2469
20230718,131100,18891989240,18100,18100,18160,18090,1201
20230718,131000,18870244990,18100,18140,18140,18100,760
20230718,130900,18856475190,18140,18040,18140,18030,1537
20230718,130800,18828695140,18040,18070,18070,18020,1847
20230718,130700,18795363140,18050,18060,18090,18040,1865
20230718,130600,18761685350,18050,18020,18100,18000,4414
20230718,130500,18682052120,18000,18080,18090,18000,5803
20230718,130400,18577293110,18080,18060,18160,18060,5539
20230718,130300,18477014730,18050,18200,18200,18050,6636
20230718,130200,18356794690,18200,18260,18290,18200,7213
20230718,130100,18225283050,18260,18280,18290,18260,4483
20230718,130000,18143385550,18290,18370,18370,18280,7885
20230718,125900,17998990660,18330,18360,18380,18330,3023
20230718,125800,17943515140,18350,18410,18420,18330,4369
20230718,125700,17863298710,18360,18330,18490,18320,4664
20230718,125600,17777437240,18350,18350,18470,18320,3866
20230718,125500,17706418920,18450,18530,18570,18300,11416
20230718,125400,17496169600,18520,18380,18580,18340,6436
20230718,125300,17377373400,18350,18400,18490,18330,6975
20230718,125200,17249434920,18480,18590,18600,18330,8405
20230718,125100,17093969720,18610,18610,18650,18580,11985
20230718,125000,16870803730,18600,18220,18650,18130,19357
20230718,124900,16512427720,18130,18260,18270,18090,15058
20230718,124800,16238632620,18260,18450,18450,18110,18215
20230718,124700,15906057360,18400,18700,18710,18320,25529
20230718,124600,15432466610,18700,18880,18880,18680,22068
20230718,124500,15018305160,18860,18800,18950,18760,7431
20230718,124400,14878206050,18760,18980,19210,18760,38203
20230718,124300,14152040800,18980,18760,19030,18760,22593
20230718,124200,13724152620,18770,18890,18960,18690,17763
20230718,124100,13389460620,18890,18930,18950,18640,25816
20230718,124000,12904331240,18950,19440,19490,18810,49299
20230718,123900,11964133280,19440,19280,19500,19210,31057
20230718,123800,11362035810,19220,19650,19650,19220,57258
20230718,123700,10250707420,19650,19280,19870,19250,62432
20230718,123600,9030208040,19300,18940,19300,18930,40886
20230718,123500,8251549690,18580,18580,18580,18580,0
20230718,123400,8251549690,18580,18280,18580,18180,9484
20230718,123300,8076549490,18280,18400,18520,18080,26105
20230718,123200,7596608950,18400,17830,18400,17830,31442
20230718,123100,7027798730,17830,17770,17840,17770,649
20230718,123000,7016246370,17780,17840,17840,17770,1583
20230718,122900,6988050580,17840,17810,17840,17800,592
20230718,122800,6977498260,17810,17880,17880,17810,1838
20230718,122700,6944698370,17880,17820,17900,17820,618
20230718,122600,6933670180,17820,17820,17910,17820,2233
20230718,122500,6893729520,17820,17830,17830,17780,1164
20230718,122400,6872995840,17840,17840,17900,17820,948
20230718,122300,6856090900,17840,17840,17850,17840,97
20230718,122200,6854360370,17840,17830,17840,17830,443
20230718,122100,6846459770,17820,17900,17900,17820,2083
20230718,122000,6809287200,17860,17870,17870,17860,646
20230718,121900,6797746970,17870,17890,17890,17850,1067
20230718,121800,6778688140,17890,17930,17940,17890,1432
20230718,121700,6753023140,17920,17990,17990,17920,4274
20230718,121600,6676312840,17990,17980,17990,17930,3099
20230718,121500,6620611770,17980,17980,17990,17970,3283
20230718,121400,6561592700,17980,17930,17980,17930,1706
20230718,121300,6530942570,17930,17940,17940,17900,2254
20230718,121200,6490535030,17990,17990,17990,17920,5150
20230718,121100,6397898450,17990,17990,18000,17940,2847
20230718,121000,6346677680,17990,17950,17990,17920,3809
20230718,120900,6278232830,17950,17960,17980,17930,3099
20230718,120800,6222581180,17950,17820,17960,17800,11615
20230718,120700,6014801900,17820,17830,17830,17800,516
20230718,120600,6005603390,17830,17820,17830,17800,1023
20230718,120500,5987383340,17830,17790,17840,17790,350
20230718,120400,5981144320,17830,17830,17850,17830,1360
20230718,120300,5956889390,17840,17790,17840,17790,170
20230718,120200,5953859850,17790,17780,17860,17770,1458
20230718,120100,5927826330,17860,17870,17870,17770,1000
20230718,120000,5909964120,17870,17840,17870,17720,1864
20230718,115900,5876666290,17870,17850,17870,17630,4052
20230718,115800,5804479190,17850,17850,17860,17740,2327
20230718,115700,5762954710,17850,17810,17850,17810,4854
20230718,115600,5676365670,17810,17730,17830,17700,1530
20230718,115500,5649135470,17720,17700,17730,17700,489
20230718,115400,5640470960,17700,17690,17700,17630,878
20230718,115300,5624937810,17690,17740,17740,17610,724
20230718,115200,5612159810,17740,17780,17800,17740,222
20230718,115100,5608211040,17780,17770,17830,17770,636
20230718,115000,5596894110,17670,17800,17800,17670,1140
20230718,114900,5576680660,17780,17870,17870,17780,878
20230718,114800,5561013190,17860,17810,17890,17810,4967
20230718,114700,5472445810,17810,17740,17810,17720,71
20230718,114600,5471184250,17720,17810,17830,17670,832
20230718,114500,5456394430,17810,17880,17930,17800,4866
20230718,114400,5369345560,17870,17770,17880,17760,6499
20230718,114300,5253583670,17780,17720,17780,17680,1765
20230718,114200,5222291000,17670,17670,17740,17670,790
20230718,114100,5208290400,17610,17610,17650,17610,564
20230718,114000,5198346480,17610,17610,17610,17600,751
20230718,113900,5185127190,17600,17600,17600,17600,59
20230718,113800,5184088790,17600,17630,17630,17600,479
20230718,113700,5175657790,17630,17710,17710,17630,982
20230718,113600,5158301280,17680,17700,17700,17630,1139
20230718,113500,5138161820,17700,17650,17700,17650,1931
20230718,113400,5104042060,17650,17610,17650,17610,1584
20230718,113300,5076118080,17630,17530,17630,17530,57
20230718,113200,5075117080,17510,17470,17650,17470,1064
20230718,113100,5056423630,17430,17370,17430,17370,856
20230718,113000,5041526550,17380,17380,17420,17370,339
20230718,112900,5035635780,17380,17400,17400,17380,222
20230718,112800,5031776120,17420,17420,17420,17420,2
20230718,112700,5031741280,17420,17380,17420,17380,264
20230718,112600,5027148240,17380,17400,17420,17380,625
20230718,112500,5016273780,17380,17400,17400,17380,234
20230718,112400,5012206090,17400,17380,17430,17380,642
20230718,112300,5001044560,17370,17370,17370,17370,61
20230718,112200,4999984990,17370,17370,17370,17370,17
20230718,112100,4999689700,17370,17440,17440,17370,90
20230718,112000,4998125510,17470,17440,17470,17440,86
20230718,111900,4996624050,17390,17460,17460,17390,1420
20230718,111800,4971929550,17470,17490,17490,17470,20
20230718,111700,4971579960,17500,17500,17500,17500,80
20230718,111600,4970179960,17500,17500,17500,17500,69
20230718,111500,4968972460,17500,17510,17510,17500,38
20230718,111400,4968307430,17510,17590,17600,17510,366
20230718,111300,4961893220,17600,17610,17610,17600,198
20230718,111200,4958408260,17600,17470,17600,17470,1201
20230718,111100,4937375800,17460,17420,17460,17420,80
20230718,111000,4935980450,17390,17390,17400,17390,148
20230718,110900,4933406720,17390,17330,17390,17320,129
20230718,110800,4931170360,17320,17320,17390,17320,685
20230718,110700,4919302660,17320,17320,17390,17320,3139
20230718,110600,4864910870,17320,17400,17400,17320,2959
20230718,110500,4813554220,17410,17450,17470,17410,1128
20230718,110400,4793903790,17450,17410,17450,17400,2218
20230718,110300,4755276170,17410,17410,17440,17400,347
20230718,110200,4749230700,17410,17460,17470,17400,3647
20230718,110100,4685657010,17470,17490,17490,17470,435
20230718,110000,4678053640,17490,17490,17490,17490,65
20230718,105900,4676916790,17550,17450,17550,17450,257
20230718,105800,4672429140,17450,17490,17510,17450,2218
20230718,105700,4633695540,17490,17540,17600,17480,2633
20230718,105600,4587634990,17540,17600,17600,17540,507
20230718,105500,4578727860,17610,17620,17620,17600,102
20230718,105400,4576931630,17600,17620,17620,17600,27
20230718,105300,4576456040,17630,17640,17640,17630,638
20230718,105200,4565202980,17630,17640,17650,17630,869
20230718,105100,4549872390,17640,17640,17690,17640,647
20230718,105000,4538458050,17690,17570,17690,17570,2135
20230718,104900,4500887200,17580,17520,17580,17520,77
20230718,104800,4499538100,17500,17590,17590,17500,217
20230718,104700,4495738370,17590,17600,17600,17590,236
20230718,104600,4491586580,17480,17510,17600,17470,3672
20230718,104500,4427343360,17510,17600,17600,17510,992
20230718,104400,4409931470,17600,17580,17610,17540,208
20230718,104300,4406278000,17580,17510,17620,17500,298
20230718,104200,4401051530,17540,17580,17580,17540,321
20230718,104100,4395416320,17580,17500,17580,17500,532
20230718,104000,4386087880,17500,17590,17590,17460,6242
20230718,103900,4276744680,17600,17660,17660,17600,1655
20230718,103800,4247603550,17650,17660,17670,17650,2806
20230718,103700,4198066450,17660,17660,17670,17650,593
20230718,103600,4187596690,17650,17720,17720,17650,928
20230718,103500,4171202830,17720,17730,17790,17720,1159
20230718,103400,4150656250,17730,17770,17790,17720,1163
20230718,103300,4130019060,17770,17730,17780,17670,1510
20230718,103200,4103241010,17730,17670,17730,17650,1738
20230718,103100,4072545400,17670,17750,17750,17670,3017
20230718,103000,4019074100,17750,17730,17790,17730,1830
20230718,102900,3986578730,17730,17850,17850,17710,2731
20230718,102800,3938025800,17850,17940,17950,17850,5710
20230718,102700,3835835970,17950,17940,17950,17900,3997
20230718,102600,3764188700,17940,17940,17950,17870,7269
20230718,102500,3633970960,17920,17850,17980,17850,7570
20230718,102400,3498377710,17850,17760,17850,17760,6998
20230718,102300,3373627780,17770,17710,17770,17700,2010
20230718,102200,3338025780,17710,17720,17730,17660,1242
20230718,102100,3316031400,17710,17810,17820,17700,4216
20230718,102000,3241128880,17810,17590,17810,17580,12289
20230718,101900,3023253910,17580,17570,17600,17570,866
20230718,101800,3008017810,17570,17630,17630,17570,1243
20230718,101700,2986161820,17630,17590,17640,17590,2123
20230718,101600,2948754580,17550,17600,17600,17550,430
20230718,101500,2941203190,17600,17620,17640,17510,3556
20230718,101400,2878548570,17620,17470,17620,17470,5993
20230718,101300,2773380780,17470,17460,17500,17460,261
20230718,101200,2768820440,17500,17500,17500,17460,399
20230718,101100,2761838700,17500,17510,17510,17500,1263
20230718,101000,2739735230,17500,17440,17500,17420,1745
20230718,100900,2709286010,17430,17410,17440,17410,383
20230718,100800,2702611660,17400,17400,17400,17380,391
20230718,100700,2695808640,17420,17460,17460,17420,2590
20230718,100600,2650669760,17460,17470,17480,17460,579
20230718,100500,2640558990,17460,17560,17560,17450,665
20230718,100400,2628934270,17560,17450,17570,17450,560
20230718,100300,2619100250,17450,17570,17590,17450,2244
20230718,100200,2579677760,17580,17400,17590,17400,6108
20230718,100100,2472898980,17410,17380,17410,17380,564
20230718,100000,2463083350,17380,17380,17380,17360,1345
20230718,095900,2439708530,17380,17400,17400,17380,1728
20230718,095800,2409654750,17400,17390,17400,17380,660
20230718,095700,2398172450,17380,17380,17390,17380,140
20230718,095600,2395738730,17380,17380,17380,17370,140
20230718,095500,2393305830,17380,17320,17380,17310,597
20230718,095400,2382956020,17320,17310,17380,17290,497
20230718,095300,2374355430,17310,17400,17450,17300,645
20230718,095200,2363160550,17400,17370,17480,17360,370
20230718,095100,2356728880,17380,17460,17510,17380,1564
20230718,095000,2329433360,17520,17450,17540,17440,1332
20230718,094900,2306138820,17510,17420,17540,17420,689
20230718,094800,2294101390,17400,17360,17670,17360,4888
20230718,094700,2208665650,17360,17340,17370,17280,445
20230718,094600,2200955990,17350,17280,17350,17270,3023
20230718,094500,2148672770,17280,17270,17290,17270,360
20230718,094400,2142450760,17280,17330,17330,17270,650
20230718,094300,2131189910,17330,17270,17340,17260,1246
20230718,094200,2109663950,17270,17280,17280,17260,438
20230718,094100,2102100810,17370,17260,17380,17250,699
20230718,094000,2090012340,17260,17450,17470,17260,5375
20230718,093900,1996486960,17470,17450,17480,17440,1002
20230718,093800,1978998170,17480,17480,17480,17420,990
20230718,093700,1961708030,17500,17600,17690,17400,3982
20230718,093600,1891710350,17700,17460,17700,17460,17965
20230718,093500,1576066970,17480,17300,17480,17190,10323
20230718,093400,1396497540,17300,17190,17300,17190,2828
20230718,093300,1347735610,17140,17220,17220,17140,854
20230718,093200,1333083080,17220,17160,17220,17160,273
20230718,093100,1328389820,17220,17140,17230,17140,172
20230718,093000,1325432130,17140,17140,17230,17130,1532
20230718,092900,1299173550,17150,17060,17150,17050,214
20230718,092800,1295520270,17050,17120,17120,17050,3379
20230718,092700,1237792550,17120,17180,17180,17120,428
20230718,092600,1230452160,17180,17270,17270,17180,819
20230718,092500,1216349780,17220,17280,17300,17220,1693
20230718,092400,1187105020,17280,17220,17280,17200,1379
20230718,092300,1163314040,17240,17200,17240,17170,145
20230718,092200,1160816980,17240,17170,17250,17170,1549
20230718,092100,1134135200,17170,17240,17250,17170,1113
20230718,092000,1114951590,17240,17130,17240,17130,678
20230718,091900,1103305280,17120,17130,17170,17120,1533
20230718,091800,1077031450,17170,17060,17170,17050,902
20230718,091700,1061632140,17070,17130,17130,17070,1098
20230718,091600,1042836730,17130,17150,17150,17130,461
20230718,091500,1034935670,17150,17250,17250,17150,972
20230718,091400,1018246970,17250,17170,17250,17150,670
20230718,091300,1006713890,17150,17150,17250,17150,3160
20230718,091200,952418030,17140,17250,17340,17140,2351
20230718,091100,912009220,17250,17370,17400,17250,7508
20230718,091000,782054460,17400,17440,17440,17320,2890
20230718,090900,731703030,17430,17300,17440,17250,6828
20230718,090800,613296540,17300,17410,17410,17190,5546
20230718,090700,517240540,17340,17270,17460,17270,8433
20230718,090600,370829320,17270,17070,17270,17070,5868
20230718,090500,270122170,17060,16840,17060,16830,4658
20230718,090400,191222600,16840,16850,16850,16840,3499
20230718,090300,132274270,16850,16870,16900,16850,635
20230718,090200,121565220,16900,16920,16940,16870,3082
20230718,090100,69456930,16940,16950,16950,16900,638
20230718,090000,58661310,16950,16900,16950,16900,3364